date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-04-08 15:40:00,24.33,24.33,24.33,24.33,200.0,24.33,24.33,24.33,24.33,200.0
2022-04-08 15:45:00,24.25,24.32,24.25,24.32,698.0,24.25,24.32,24.25,24.32,698.0
2022-04-08 15:50:00,24.35,24.37,24.35,24.37,1099.0,24.35,24.37,24.35,24.37,1099.0
2022-04-08 15:55:00,24.46,24.46,24.45,24.45,600.0,24.46,24.46,24.45,24.45,600.0
2022-04-11 09:30:00,24.06,24.42,23.66,24.42,1662153.0,24.06,24.42,23.66,24.42,1662153.0
2022-04-11 09:35:00,24.41,25.91,24.26,24.88,1576693.0,24.41,25.91,24.26,24.88,1576693.0
2022-04-11 09:40:00,24.91,26.26,24.85,25.0,1094422.0,24.91,26.26,24.85,25.0,1094422.0
2022-04-11 09:45:00,25.0,25.38,24.93,25.04,524823.0,25.0,25.38,24.93,25.04,524823.0
2022-04-11 09:50:00,25.02,25.53,24.82,25.4,711365.0,25.02,25.53,24.82,25.4,711365.0
2022-04-11 09:55:00,25.39,26.0,25.12,25.92,674391.0,25.39,26.0,25.12,25.92,674391.0
2022-04-11 10:00:00,25.93,26.04,25.32,25.68,837317.0,25.93,26.04,25.32,25.68,837317.0
2022-04-11 10:05:00,25.66,25.75,25.47,25.52,516814.0,25.66,25.75,25.47,25.52,516814.0
2022-04-11 10:10:00,25.5,25.54,25.19,25.42,514913.0,25.5,25.54,25.19,25.42,514913.0
2022-04-11 10:15:00,25.44,25.61,25.3,25.45,519866.0,25.44,25.61,25.3,25.45,519866.0
2022-04-11 10:20:00,25.46,25.61,25.36,25.45,566285.0,25.46,25.61,25.36,25.45,566285.0
2022-04-11 10:25:00,25.44,25.6,25.12,25.14,492646.0,25.44,25.6,25.12,25.14,492646.0
2022-04-11 10:30:00,25.14,25.2,25.0,25.05,405321.0,25.14,25.2,25.0,25.05,405321.0
2022-04-11 10:35:00,25.05,25.07,24.74,24.85,600487.0,25.05,25.07,24.74,24.85,600487.0
2022-04-11 10:40:00,24.85,24.92,24.6,24.61,514481.0,24.85,24.92,24.6,24.61,514481.0
2022-04-11 10:45:00,24.62,24.63,24.37,24.43,522968.0,24.62,24.63,24.37,24.43,522968.0
2022-04-11 10:50:00,24.43,24.45,24.21,24.3,565797.0,24.43,24.45,24.21,24.3,565797.0
2022-04-11 10:55:00,24.3,24.43,24.24,24.26,407601.0,24.3,24.43,24.24,24.26,407601.0
2022-04-11 11:00:00,24.26,24.26,24.02,24.03,474063.0,24.26,24.26,24.02,24.03,474063.0
2022-04-11 11:05:00,24.06,24.2,24.03,24.15,337857.0,24.06,24.2,24.03,24.15,337857.0
2022-04-11 11:10:00,24.17,24.35,24.15,24.28,356813.0,24.17,24.35,24.15,24.28,356813.0
2022-04-11 11:15:00,24.28,24.46,24.07,24.08,388764.0,24.28,24.46,24.07,24.08,388764.0
2022-04-11 11:20:00,24.08,24.12,23.88,24.02,518611.0,24.08,24.12,23.88,24.02,518611.0
2022-04-11 11:25:00,24.04,24.15,23.9,23.98,293649.0,24.04,24.15,23.9,23.98,293649.0
2022-04-11 11:30:00,23.97,24.2,23.95,24.11,485792.0,23.97,24.2,23.95,24.11,485792.0
2022-04-11 11:35:00,24.07,24.18,23.81,23.81,717263.0,24.07,24.18,23.81,23.81,717263.0
2022-04-11 11:40:00,23.83,23.88,23.6,23.83,688043.0,23.83,23.88,23.6,23.83,688043.0
2022-04-11 11:45:00,23.84,23.85,23.74,23.77,372617.0,23.84,23.85,23.74,23.77,372617.0
2022-04-11 11:50:00,23.78,23.98,23.76,23.97,264665.0,23.78,23.98,23.76,23.97,264665.0
2022-04-11 11:55:00,23.98,24.16,23.96,24.05,412195.0,23.98,24.16,23.96,24.05,412195.0
2022-04-11 12:00:00,24.01,24.06,23.94,24.02,490818.0,24.01,24.06,23.94,24.02,490818.0
2022-04-11 12:05:00,24.02,24.04,23.97,24.02,236587.0,24.02,24.04,23.97,24.02,236587.0
2022-04-11 12:10:00,24.03,24.14,24.01,24.1,254935.0,24.03,24.14,24.01,24.1,254935.0
2022-04-11 12:15:00,24.11,24.25,24.1,24.23,262877.0,24.11,24.25,24.1,24.23,262877.0
2022-04-11 12:20:00,24.24,24.33,24.09,24.12,243930.0,24.24,24.33,24.09,24.12,243930.0
2022-04-11 12:25:00,24.12,24.15,24.04,24.05,258307.0,24.12,24.15,24.04,24.05,258307.0
2022-04-11 12:30:00,24.04,24.1,23.99,24.01,499211.0,24.04,24.1,23.99,24.01,499211.0
2022-04-11 12:35:00,24.0,24.05,24.0,24.03,202951.0,24.0,24.05,24.0,24.03,202951.0
2022-04-11 12:40:00,24.03,24.03,23.8,23.82,266692.0,24.03,24.03,23.8,23.82,266692.0
2022-04-11 12:45:00,23.82,23.98,23.81,23.93,188786.0,23.82,23.98,23.81,23.93,188786.0
2022-04-11 12:50:00,23.93,24.04,23.92,24.0,202335.0,23.93,24.04,23.92,24.0,202335.0
2022-04-11 12:55:00,24.0,24.02,23.81,23.95,245579.0,24.0,24.02,23.81,23.95,245579.0
2022-04-11 13:00:00,23.96,24.02,23.89,23.92,189641.0,23.96,24.02,23.89,23.92,189641.0
2022-04-11 13:05:00,23.91,23.92,23.83,23.85,260720.0,23.91,23.92,23.83,23.85,260720.0
2022-04-11 13:10:00,23.86,23.88,23.83,23.86,242208.0,23.86,23.88,23.83,23.86,242208.0
2022-04-11 13:15:00,23.87,23.98,23.82,23.83,170746.0,23.87,23.98,23.82,23.83,170746.0
2022-04-11 13:20:00,23.83,24.0,23.83,23.92,193984.0,23.83,24.0,23.83,23.92,193984.0
2022-04-11 13:25:00,23.92,24.01,23.88,23.9,206666.0,23.92,24.01,23.88,23.9,206666.0
2022-04-11 13:30:00,23.9,23.93,23.89,23.92,118606.0,23.9,23.93,23.89,23.92,118606.0
2022-04-11 13:35:00,23.91,24.2,23.82,23.85,162311.0,23.91,24.2,23.82,23.85,162311.0
2022-04-11 13:40:00,23.84,23.86,23.76,23.77,186707.0,23.84,23.86,23.76,23.77,186707.0
2022-04-11 13:45:00,23.77,23.79,23.75,23.75,214588.0,23.77,23.79,23.75,23.75,214588.0
2022-04-11 13:50:00,23.75,23.81,23.72,23.78,238419.0,23.75,23.81,23.72,23.78,238419.0
2022-04-11 13:55:00,23.78,23.82,23.76,23.77,160084.0,23.78,23.82,23.76,23.77,160084.0
2022-04-11 14:00:00,23.78,23.81,23.75,23.8,240211.0,23.78,23.81,23.75,23.8,240211.0
2022-04-11 14:05:00,23.81,23.81,23.75,23.77,282788.0,23.81,23.81,23.75,23.77,282788.0
2022-04-11 14:10:00,23.77,23.78,23.75,23.76,226406.0,23.77,23.78,23.75,23.76,226406.0
2022-04-11 14:15:00,23.76,23.84,23.6,23.6,365337.0,23.76,23.84,23.6,23.6,365337.0
2022-04-11 14:20:00,23.6,23.61,23.5,23.55,399405.0,23.6,23.61,23.5,23.55,399405.0
2022-04-11 14:25:00,23.54,23.74,23.54,23.68,349607.0,23.54,23.74,23.54,23.68,349607.0
2022-04-11 14:30:00,23.68,23.72,23.5,23.52,247472.0,23.68,23.72,23.5,23.52,247472.0
2022-04-11 14:35:00,23.51,23.54,23.5,23.54,208346.0,23.51,23.54,23.5,23.54,208346.0
2022-04-11 14:40:00,23.53,23.87,23.53,23.76,274783.0,23.53,23.87,23.53,23.76,274783.0
2022-04-11 14:45:00,23.75,23.79,23.65,23.73,203504.0,23.75,23.79,23.65,23.73,203504.0
2022-04-11 14:50:00,23.73,24.0,23.7,23.85,439900.0,23.73,24.0,23.7,23.85,439900.0
2022-04-11 14:55:00,23.87,24.05,23.85,23.95,249483.0,23.87,24.05,23.85,23.95,249483.0
2022-04-11 15:00:00,23.95,24.04,23.87,23.94,168296.0,23.95,24.04,23.87,23.94,168296.0
2022-04-11 15:05:00,23.94,24.0,23.9,23.9,161638.0,23.94,24.0,23.9,23.9,161638.0
2022-04-11 15:10:00,23.9,23.95,23.84,23.93,243727.0,23.9,23.95,23.84,23.93,243727.0
2022-04-11 15:15:00,23.93,23.93,23.85,23.89,241872.0,23.93,23.93,23.85,23.89,241872.0
2022-04-11 15:20:00,23.87,23.9,23.85,23.9,252553.0,23.87,23.9,23.85,23.9,252553.0
2022-04-11 15:25:00,23.89,23.89,23.8,23.8,367110.0,23.89,23.89,23.8,23.8,367110.0
2022-04-11 15:30:00,23.8,23.86,23.76,23.79,441621.0,23.8,23.86,23.76,23.79,441621.0
2022-04-11 15:35:00,23.8,23.8,23.67,23.73,360690.0,23.8,23.8,23.67,23.73,360690.0
2022-04-11 15:40:00,23.73,23.78,23.65,23.73,447896.0,23.73,23.78,23.65,23.73,447896.0
2022-04-11 15:45:00,23.74,23.76,23.61,23.64,671813.0,23.74,23.76,23.61,23.64,671813.0
2022-04-11 15:50:00,23.64,24.58,23.64,24.39,2596099.0,23.64,24.58,23.64,24.39,2596099.0
2022-04-11 15:55:00,24.38,24.86,24.37,24.84,3473383.0,24.38,24.86,24.37,24.84,3473383.0
2022-04-12 09:30:00,24.37,24.6,24.14,24.17,1726066.0,24.37,24.6,24.14,24.17,1726066.0
2022-04-12 09:35:00,24.16,24.5,24.01,24.35,1202521.0,24.16,24.5,24.01,24.35,1202521.0
2022-04-12 09:40:00,24.35,24.77,24.3,24.62,1015781.0,24.35,24.77,24.3,24.62,1015781.0
2022-04-12 09:45:00,24.61,24.75,24.61,24.68,769284.0,24.61,24.75,24.61,24.68,769284.0
2022-04-12 09:50:00,24.68,24.98,24.61,24.86,1041265.0,24.68,24.98,24.61,24.86,1041265.0
2022-04-12 09:55:00,24.86,25.18,24.84,25.16,1058599.0,24.86,25.18,24.84,25.16,1058599.0
2022-04-12 10:00:00,25.17,25.33,24.95,25.08,878494.0,25.17,25.33,24.95,25.08,878494.0
2022-04-12 10:05:00,25.08,25.1,24.75,24.8,594357.0,25.08,25.1,24.75,24.8,594357.0
2022-04-12 10:10:00,24.8,24.9,24.68,24.8,599072.0,24.8,24.9,24.68,24.8,599072.0
2022-04-12 10:15:00,24.8,24.81,24.49,24.59,525879.0,24.8,24.81,24.49,24.59,525879.0
2022-04-12 10:20:00,24.59,24.64,24.26,24.38,715147.0,24.59,24.64,24.26,24.38,715147.0
2022-04-12 10:25:00,24.37,24.39,24.26,24.29,605415.0,24.37,24.39,24.26,24.29,605415.0
2022-04-12 10:30:00,24.3,24.31,23.99,24.03,841757.0,24.3,24.31,23.99,24.03,841757.0
2022-04-12 10:35:00,24.03,24.18,24.0,24.07,485997.0,24.03,24.18,24.0,24.07,485997.0
2022-04-12 10:40:00,24.07,24.25,24.06,24.12,453885.0,24.07,24.25,24.06,24.12,453885.0
2022-04-12 10:45:00,24.12,24.24,24.04,24.21,369365.0,24.12,24.24,24.04,24.21,369365.0
2022-04-12 10:50:00,24.23,24.23,24.1,24.14,287813.0,24.23,24.23,24.1,24.14,287813.0
2022-04-12 10:55:00,24.14,24.25,24.09,24.2,181496.0,24.14,24.25,24.09,24.2,181496.0
2022-04-12 11:00:00,24.21,24.41,24.2,24.37,383910.0,24.21,24.41,24.2,24.37,383910.0
2022-04-12 11:05:00,24.38,24.61,24.37,24.38,506162.0,24.38,24.61,24.37,24.38,506162.0
2022-04-12 11:10:00,24.38,24.39,24.17,24.2,234572.0,24.38,24.39,24.17,24.2,234572.0
2022-04-12 11:15:00,24.21,24.29,24.2,24.29,315559.0,24.21,24.29,24.2,24.29,315559.0
2022-04-12 11:20:00,24.3,24.39,24.25,24.25,388516.0,24.3,24.39,24.25,24.25,388516.0
2022-04-12 11:25:00,24.27,24.38,24.25,24.31,889558.0,24.27,24.38,24.25,24.31,889558.0
2022-04-12 11:30:00,24.32,24.54,24.3,24.54,310646.0,24.32,24.54,24.3,24.54,310646.0
2022-04-12 11:35:00,24.53,24.6,24.44,24.46,226180.0,24.53,24.6,24.44,24.46,226180.0
2022-04-12 11:40:00,24.47,24.59,24.47,24.56,148043.0,24.47,24.59,24.47,24.56,148043.0
2022-04-12 11:45:00,24.57,24.57,24.49,24.51,217285.0,24.57,24.57,24.49,24.51,217285.0
2022-04-12 11:50:00,24.5,24.51,24.44,24.45,194597.0,24.5,24.51,24.44,24.45,194597.0
2022-04-12 11:55:00,24.45,24.47,24.44,24.47,155595.0,24.45,24.47,24.44,24.47,155595.0
2022-04-12 12:00:00,24.47,24.49,24.45,24.46,198146.0,24.47,24.49,24.45,24.46,198146.0
2022-04-12 12:05:00,24.45,24.46,24.2,24.26,285424.0,24.45,24.46,24.2,24.26,285424.0
2022-04-12 12:10:00,24.26,24.35,24.25,24.35,307053.0,24.26,24.35,24.25,24.35,307053.0
2022-04-12 12:15:00,24.36,24.42,24.33,24.39,237042.0,24.36,24.42,24.33,24.39,237042.0
2022-04-12 12:20:00,24.39,24.4,24.3,24.3,182573.0,24.39,24.4,24.3,24.3,182573.0
2022-04-12 12:25:00,24.3,24.32,24.2,24.21,180753.0,24.3,24.32,24.2,24.21,180753.0
2022-04-12 12:30:00,24.21,24.21,24.0,24.0,360608.0,24.21,24.21,24.0,24.0,360608.0
2022-04-12 12:35:00,24.01,24.05,23.8,23.8,404813.0,24.01,24.05,23.8,23.8,404813.0
2022-04-12 12:40:00,23.8,24.01,23.8,23.92,223046.0,23.8,24.01,23.8,23.92,223046.0
2022-04-12 12:45:00,23.91,23.99,23.9,23.96,199858.0,23.91,23.99,23.9,23.96,199858.0
2022-04-12 12:50:00,23.96,24.03,23.8,23.81,300908.0,23.96,24.03,23.8,23.81,300908.0
2022-04-12 12:55:00,23.82,23.87,23.76,23.81,353122.0,23.82,23.87,23.76,23.81,353122.0
2022-04-12 13:00:00,23.8,23.83,23.75,23.78,309672.0,23.8,23.83,23.75,23.78,309672.0
2022-04-12 13:05:00,23.78,23.97,23.77,23.95,284956.0,23.78,23.97,23.77,23.95,284956.0
2022-04-12 13:10:00,23.94,24.0,23.9,24.0,304882.0,23.94,24.0,23.9,24.0,304882.0
2022-04-12 13:15:00,24.0,24.17,23.99,24.13,237426.0,24.0,24.17,23.99,24.13,237426.0
2022-04-12 13:20:00,24.12,24.18,24.03,24.14,195024.0,24.12,24.18,24.03,24.14,195024.0
2022-04-12 13:25:00,24.14,24.25,24.11,24.24,135923.0,24.14,24.25,24.11,24.24,135923.0
2022-04-12 13:30:00,24.24,24.25,24.13,24.16,184675.0,24.24,24.25,24.13,24.16,184675.0
2022-04-12 13:35:00,24.17,24.28,24.13,24.26,145070.0,24.17,24.28,24.13,24.26,145070.0
2022-04-12 13:40:00,24.26,24.32,24.2,24.31,270713.0,24.26,24.32,24.2,24.31,270713.0
2022-04-12 13:45:00,24.31,24.4,24.26,24.38,154631.0,24.31,24.4,24.26,24.38,154631.0
2022-04-12 13:50:00,24.38,24.4,24.25,24.32,163098.0,24.38,24.4,24.25,24.32,163098.0
2022-04-12 13:55:00,24.33,24.39,24.29,24.32,153303.0,24.33,24.39,24.29,24.32,153303.0
2022-04-12 14:00:00,24.32,24.33,24.18,24.23,189588.0,24.32,24.33,24.18,24.23,189588.0
2022-04-12 14:05:00,24.23,24.24,24.19,24.2,175911.0,24.23,24.24,24.19,24.2,175911.0
2022-04-12 14:10:00,24.2,24.29,24.19,24.25,152082.0,24.2,24.29,24.19,24.25,152082.0
2022-04-12 14:15:00,24.26,24.27,24.2,24.24,290174.0,24.26,24.27,24.2,24.24,290174.0
2022-04-12 14:20:00,24.24,24.28,24.19,24.2,142859.0,24.24,24.28,24.19,24.2,142859.0
2022-04-12 14:25:00,24.2,24.21,24.09,24.14,214223.0,24.2,24.21,24.09,24.14,214223.0
2022-04-12 14:30:00,24.13,24.14,24.02,24.12,194673.0,24.13,24.14,24.02,24.12,194673.0
2022-04-12 14:35:00,24.12,24.12,23.97,23.98,205345.0,24.12,24.12,23.97,23.98,205345.0
2022-04-12 14:40:00,23.98,24.0,23.88,23.9,182045.0,23.98,24.0,23.88,23.9,182045.0
2022-04-12 14:45:00,23.9,24.04,23.89,23.96,242642.0,23.9,24.04,23.89,23.96,242642.0
2022-04-12 14:50:00,23.96,24.02,23.88,23.98,233320.0,23.96,24.02,23.88,23.98,233320.0
2022-04-12 14:55:00,23.98,24.37,23.98,24.35,372495.0,23.98,24.37,23.98,24.35,372495.0
2022-04-12 15:00:00,24.36,24.5,24.09,24.12,399431.0,24.36,24.5,24.09,24.12,399431.0
2022-04-12 15:05:00,24.14,24.19,24.05,24.16,198711.0,24.14,24.19,24.05,24.16,198711.0
2022-04-12 15:10:00,24.18,24.43,24.17,24.33,308137.0,24.18,24.43,24.17,24.33,308137.0
2022-04-12 15:15:00,24.33,24.43,24.28,24.37,216101.0,24.33,24.43,24.28,24.37,216101.0
2022-04-12 15:20:00,24.37,24.47,24.18,24.26,435873.0,24.37,24.47,24.18,24.26,435873.0
2022-04-12 15:25:00,24.26,24.4,24.17,24.38,347851.0,24.26,24.4,24.17,24.38,347851.0
2022-04-12 15:30:00,24.38,24.59,24.35,24.56,622922.0,24.38,24.59,24.35,24.56,622922.0
2022-04-12 15:35:00,24.55,24.66,24.54,24.61,486953.0,24.55,24.66,24.54,24.61,486953.0
2022-04-12 15:40:00,24.61,24.7,24.6,24.67,446711.0,24.61,24.7,24.6,24.67,446711.0
2022-04-12 15:45:00,24.68,24.71,24.52,24.69,842628.0,24.68,24.71,24.52,24.69,842628.0
2022-04-12 15:50:00,24.69,24.71,24.56,24.7,790193.0,24.69,24.71,24.56,24.7,790193.0
2022-04-12 15:55:00,24.7,24.87,24.6,24.69,1599158.0,24.7,24.87,24.6,24.69,1599158.0
2022-04-13 09:30:00,24.64,24.7,24.21,24.42,1183595.0,24.64,24.7,24.21,24.42,1183595.0
2022-04-13 09:35:00,24.44,24.68,24.4,24.66,482879.0,24.44,24.68,24.4,24.66,482879.0
2022-04-13 09:40:00,24.66,25.04,24.64,24.71,576176.0,24.66,25.04,24.64,24.71,576176.0
2022-04-13 09:45:00,24.72,24.95,24.71,24.91,352209.0,24.72,24.95,24.71,24.91,352209.0
2022-04-13 09:50:00,24.91,25.19,24.91,25.14,923997.0,24.91,25.19,24.91,25.14,923997.0
2022-04-13 09:55:00,25.14,25.26,25.07,25.13,478347.0,25.14,25.26,25.07,25.13,478347.0
2022-04-13 10:00:00,25.13,25.14,24.98,25.08,602886.0,25.13,25.14,24.98,25.08,602886.0
2022-04-13 10:05:00,25.07,25.19,25.07,25.12,321866.0,25.07,25.19,25.07,25.12,321866.0
2022-04-13 10:10:00,25.11,25.16,25.08,25.11,315347.0,25.11,25.16,25.08,25.11,315347.0
2022-04-13 10:15:00,25.12,25.17,25.08,25.13,250155.0,25.12,25.17,25.08,25.13,250155.0
2022-04-13 10:20:00,25.13,25.13,24.82,25.05,488297.0,25.13,25.13,24.82,25.05,488297.0
2022-04-13 10:25:00,25.06,25.06,25.01,25.05,162412.0,25.06,25.06,25.01,25.05,162412.0
2022-04-13 10:30:00,25.04,25.15,24.99,25.13,294967.0,25.04,25.15,24.99,25.13,294967.0
2022-04-13 10:35:00,25.12,25.26,25.11,25.25,310878.0,25.12,25.26,25.11,25.25,310878.0
2022-04-13 10:40:00,25.24,25.25,25.2,25.23,178402.0,25.24,25.25,25.2,25.23,178402.0
2022-04-13 10:45:00,25.25,25.51,25.23,25.48,550994.0,25.25,25.51,25.23,25.48,550994.0
2022-04-13 10:50:00,25.49,25.99,25.43,25.96,870820.0,25.49,25.99,25.43,25.96,870820.0
2022-04-13 10:55:00,25.95,26.0,25.73,25.74,501986.0,25.95,26.0,25.73,25.74,501986.0
2022-04-13 11:00:00,25.73,26.0,25.72,25.99,296562.0,25.73,26.0,25.72,25.99,296562.0
2022-04-13 11:05:00,25.99,26.95,25.97,26.95,1131746.0,25.99,26.95,25.97,26.95,1131746.0
2022-04-13 11:10:00,26.93,27.08,26.48,26.78,1215114.0,26.93,27.08,26.48,26.78,1215114.0
2022-04-13 11:15:00,26.78,27.0,26.52,26.81,749303.0,26.78,27.0,26.52,26.81,749303.0
2022-04-13 11:20:00,26.84,26.93,26.63,26.88,633371.0,26.84,26.93,26.63,26.88,633371.0
2022-04-13 11:25:00,26.87,27.0,26.7,26.94,492467.0,26.87,27.0,26.7,26.94,492467.0
2022-04-13 11:30:00,26.94,27.0,26.83,27.0,727084.0,26.94,27.0,26.83,27.0,727084.0
2022-04-13 11:35:00,26.99,27.0,26.72,26.79,493986.0,26.99,27.0,26.72,26.79,493986.0
2022-04-13 11:40:00,26.79,26.82,26.56,26.8,383568.0,26.79,26.82,26.56,26.8,383568.0
2022-04-13 11:45:00,26.79,27.0,26.77,26.82,556017.0,26.79,27.0,26.77,26.82,556017.0
2022-04-13 11:50:00,26.83,26.9,26.15,26.23,585692.0,26.83,26.9,26.15,26.23,585692.0
2022-04-13 11:55:00,26.24,26.56,26.16,26.54,547048.0,26.24,26.56,26.16,26.54,547048.0
2022-04-13 12:00:00,26.54,26.61,26.37,26.57,372936.0,26.54,26.61,26.37,26.57,372936.0
2022-04-13 12:05:00,26.57,26.6,26.02,26.15,382901.0,26.57,26.6,26.02,26.15,382901.0
2022-04-13 12:10:00,26.16,26.18,26.01,26.05,311058.0,26.16,26.18,26.01,26.05,311058.0
2022-04-13 12:15:00,26.05,26.2,26.0,26.16,293714.0,26.05,26.2,26.0,26.16,293714.0
2022-04-13 12:20:00,26.16,26.53,26.14,26.44,489237.0,26.16,26.53,26.14,26.44,489237.0
2022-04-13 12:25:00,26.41,26.54,26.38,26.48,253118.0,26.41,26.54,26.38,26.48,253118.0
2022-04-13 12:30:00,26.51,26.66,26.45,26.59,273728.0,26.51,26.66,26.45,26.59,273728.0
2022-04-13 12:35:00,26.59,26.66,26.58,26.66,262308.0,26.59,26.66,26.58,26.66,262308.0
2022-04-13 12:40:00,26.66,26.76,26.65,26.7,199261.0,26.66,26.76,26.65,26.7,199261.0
2022-04-13 12:45:00,26.7,26.71,26.58,26.64,220980.0,26.7,26.71,26.58,26.64,220980.0
2022-04-13 12:50:00,26.65,26.66,26.32,26.34,287277.0,26.65,26.66,26.32,26.34,287277.0
2022-04-13 12:55:00,26.34,26.65,26.21,26.62,262711.0,26.34,26.65,26.21,26.62,262711.0
2022-04-13 13:00:00,26.63,26.72,26.52,26.71,402220.0,26.63,26.72,26.52,26.71,402220.0
2022-04-13 13:05:00,26.7,26.72,26.59,26.67,236084.0,26.7,26.72,26.59,26.67,236084.0
2022-04-13 13:10:00,26.67,26.71,26.62,26.64,180037.0,26.67,26.71,26.62,26.64,180037.0
2022-04-13 13:15:00,26.63,26.74,26.61,26.67,283661.0,26.63,26.74,26.61,26.67,283661.0
2022-04-13 13:20:00,26.67,26.69,26.51,26.52,309141.0,26.67,26.69,26.51,26.52,309141.0
2022-04-13 13:25:00,26.52,26.61,26.51,26.56,206708.0,26.52,26.61,26.51,26.56,206708.0
2022-04-13 13:30:00,26.59,26.6,26.45,26.53,195095.0,26.59,26.6,26.45,26.53,195095.0
2022-04-13 13:35:00,26.52,26.72,26.51,26.72,200564.0,26.52,26.72,26.51,26.72,200564.0
2022-04-13 13:40:00,26.72,26.84,26.66,26.77,327935.0,26.72,26.84,26.66,26.77,327935.0
2022-04-13 13:45:00,26.77,26.8,26.68,26.75,188754.0,26.77,26.8,26.68,26.75,188754.0
2022-04-13 13:50:00,26.76,26.97,26.73,26.97,311468.0,26.76,26.97,26.73,26.97,311468.0
2022-04-13 13:55:00,26.96,27.04,26.9,26.95,568154.0,26.96,27.04,26.9,26.95,568154.0
2022-04-13 14:00:00,26.94,27.0,26.85,26.99,291637.0,26.94,27.0,26.85,26.99,291637.0
2022-04-13 14:05:00,26.97,27.03,26.93,26.95,540582.0,26.97,27.03,26.93,26.95,540582.0
2022-04-13 14:10:00,26.95,26.96,26.76,26.83,286597.0,26.95,26.96,26.76,26.83,286597.0
2022-04-13 14:15:00,26.81,26.97,26.76,26.93,295283.0,26.81,26.97,26.76,26.93,295283.0
2022-04-13 14:20:00,26.93,26.94,26.72,26.75,272994.0,26.93,26.94,26.72,26.75,272994.0
2022-04-13 14:25:00,26.75,26.96,26.74,26.95,228382.0,26.75,26.96,26.74,26.95,228382.0
2022-04-13 14:30:00,26.95,26.96,26.88,26.9,250925.0,26.95,26.96,26.88,26.9,250925.0
2022-04-13 14:35:00,26.9,26.93,26.84,26.86,937019.0,26.9,26.93,26.84,26.86,937019.0
2022-04-13 14:40:00,26.86,26.86,26.62,26.69,361218.0,26.86,26.86,26.62,26.69,361218.0
2022-04-13 14:45:00,26.69,27.14,26.69,27.1,692149.0,26.69,27.14,26.69,27.1,692149.0
2022-04-13 14:50:00,27.1,27.2,26.96,27.11,524081.0,27.1,27.2,26.96,27.11,524081.0
2022-04-13 14:55:00,27.1,27.28,27.07,27.25,486817.0,27.1,27.28,27.07,27.25,486817.0
2022-04-13 15:00:00,27.25,27.5,27.24,27.49,574192.0,27.25,27.5,27.24,27.49,574192.0
2022-04-13 15:05:00,27.49,27.5,26.84,27.23,846576.0,27.49,27.5,26.84,27.23,846576.0
2022-04-13 15:10:00,27.23,27.5,27.23,27.48,480398.0,27.23,27.5,27.23,27.48,480398.0
2022-04-13 15:15:00,27.46,27.5,27.2,27.43,521670.0,27.46,27.5,27.2,27.43,521670.0
2022-04-13 15:20:00,27.43,27.5,27.38,27.47,514991.0,27.43,27.5,27.38,27.47,514991.0
2022-04-13 15:25:00,27.47,27.5,27.16,27.16,578802.0,27.47,27.5,27.16,27.16,578802.0
2022-04-13 15:30:00,27.17,27.18,26.72,26.97,1356068.0,27.17,27.18,26.72,26.97,1356068.0
2022-04-13 15:35:00,26.98,27.0,26.75,26.82,836680.0,26.98,27.0,26.75,26.82,836680.0
2022-04-13 15:40:00,26.82,26.87,26.73,26.78,900460.0,26.82,26.87,26.73,26.78,900460.0
2022-04-13 15:45:00,26.78,26.88,26.63,26.67,784937.0,26.78,26.88,26.63,26.67,784937.0
2022-04-13 15:50:00,26.67,26.69,25.88,26.04,3334833.0,26.67,26.69,25.88,26.04,3334833.0
2022-04-13 15:55:00,26.04,26.12,25.95,26.0,3491397.0,26.04,26.12,25.95,26.0,3491397.0
2022-04-14 09:30:00,25.89,26.2,25.5,26.14,1878509.0,25.89,26.2,25.5,26.14,1878509.0
2022-04-14 09:35:00,26.13,26.18,25.98,26.11,969713.0,26.13,26.18,25.98,26.11,969713.0
2022-04-14 09:40:00,26.11,26.12,25.99,26.04,359672.0,26.11,26.12,25.99,26.04,359672.0
2022-04-14 09:45:00,26.04,26.08,26.01,26.05,323390.0,26.04,26.08,26.01,26.05,323390.0
2022-04-14 09:50:00,26.05,26.38,25.95,26.38,595813.0,26.05,26.38,25.95,26.38,595813.0
2022-04-14 09:55:00,26.36,26.48,26.29,26.45,342784.0,26.36,26.48,26.29,26.45,342784.0
2022-04-14 10:00:00,26.45,26.58,26.25,26.27,469666.0,26.45,26.58,26.25,26.27,469666.0
2022-04-14 10:05:00,26.27,26.28,26.13,26.18,462030.0,26.27,26.28,26.13,26.18,462030.0
2022-04-14 10:10:00,26.19,26.24,26.0,26.01,449022.0,26.19,26.24,26.0,26.01,449022.0
2022-04-14 10:15:00,26.01,26.07,25.99,26.01,467405.0,26.01,26.07,25.99,26.01,467405.0
2022-04-14 10:20:00,26.0,26.09,25.96,26.05,598851.0,26.0,26.09,25.96,26.05,598851.0
2022-04-14 10:25:00,26.04,26.05,25.96,25.97,519216.0,26.04,26.05,25.96,25.97,519216.0
2022-04-14 10:30:00,25.97,26.04,25.96,26.0,341939.0,25.97,26.04,25.96,26.0,341939.0
2022-04-14 10:35:00,26.0,26.05,25.99,26.01,376027.0,26.0,26.05,25.99,26.01,376027.0
2022-04-14 10:40:00,26.02,26.02,25.97,26.01,306224.0,26.02,26.02,25.97,26.01,306224.0
2022-04-14 10:45:00,26.01,26.01,25.89,25.89,559774.0,26.01,26.01,25.89,25.89,559774.0
2022-04-14 10:50:00,25.89,25.96,25.85,25.92,559546.0,25.89,25.96,25.85,25.92,559546.0
2022-04-14 10:55:00,25.92,25.97,25.9,25.92,367208.0,25.92,25.97,25.9,25.92,367208.0
2022-04-14 11:00:00,25.93,25.95,25.87,25.94,259510.0,25.93,25.95,25.87,25.94,259510.0
2022-04-14 11:05:00,25.95,25.96,25.86,25.94,578877.0,25.95,25.96,25.86,25.94,578877.0
2022-04-14 11:10:00,25.93,25.98,25.91,25.95,284103.0,25.93,25.98,25.91,25.95,284103.0
2022-04-14 11:15:00,25.94,25.99,25.92,25.96,259184.0,25.94,25.99,25.92,25.96,259184.0
2022-04-14 11:20:00,25.96,25.99,25.94,25.97,258004.0,25.96,25.99,25.94,25.97,258004.0
2022-04-14 11:25:00,25.98,25.99,25.94,25.98,192495.0,25.98,25.99,25.94,25.98,192495.0
2022-04-14 11:30:00,25.98,26.06,25.97,26.05,204266.0,25.98,26.06,25.97,26.05,204266.0
2022-04-14 11:35:00,26.04,26.06,26.01,26.02,171302.0,26.04,26.06,26.01,26.02,171302.0
2022-04-14 11:40:00,26.02,26.03,25.94,25.96,409183.0,26.02,26.03,25.94,25.96,409183.0
2022-04-14 11:45:00,25.96,25.97,25.8,25.85,409756.0,25.96,25.97,25.8,25.85,409756.0
2022-04-14 11:50:00,25.85,25.97,25.84,25.95,461165.0,25.85,25.97,25.84,25.95,461165.0
2022-04-14 11:55:00,25.94,25.96,25.86,25.92,307886.0,25.94,25.96,25.86,25.92,307886.0
2022-04-14 12:00:00,25.91,25.95,25.85,25.85,359791.0,25.91,25.95,25.85,25.85,359791.0
2022-04-14 12:05:00,25.85,25.87,25.67,25.7,360731.0,25.85,25.87,25.67,25.7,360731.0
2022-04-14 12:10:00,25.68,25.68,25.51,25.59,325761.0,25.68,25.68,25.51,25.59,325761.0
2022-04-14 12:15:00,25.58,25.69,25.5,25.66,258774.0,25.58,25.69,25.5,25.66,258774.0
2022-04-14 12:20:00,25.66,25.66,25.44,25.47,329592.0,25.66,25.66,25.44,25.47,329592.0
2022-04-14 12:25:00,25.47,25.5,25.36,25.45,305095.0,25.47,25.5,25.36,25.45,305095.0
2022-04-14 12:30:00,25.44,25.5,25.4,25.44,262994.0,25.44,25.5,25.4,25.44,262994.0
2022-04-14 12:35:00,25.42,25.44,25.4,25.4,149424.0,25.42,25.44,25.4,25.4,149424.0
2022-04-14 12:40:00,25.41,25.41,25.29,25.34,363227.0,25.41,25.41,25.29,25.34,363227.0
2022-04-14 12:45:00,25.34,25.34,25.24,25.26,233585.0,25.34,25.34,25.24,25.26,233585.0
2022-04-14 12:50:00,25.27,25.33,25.14,25.15,458161.0,25.27,25.33,25.14,25.15,458161.0
2022-04-14 12:55:00,25.15,25.25,25.13,25.25,475660.0,25.15,25.25,25.13,25.25,475660.0
2022-04-14 13:00:00,25.25,25.39,25.21,25.26,417123.0,25.25,25.39,25.21,25.26,417123.0
2022-04-14 13:05:00,25.26,25.27,25.09,25.1,241901.0,25.26,25.27,25.09,25.1,241901.0
2022-04-14 13:10:00,25.1,25.14,25.05,25.06,224298.0,25.1,25.14,25.05,25.06,224298.0
2022-04-14 13:15:00,25.06,25.26,25.05,25.25,369704.0,25.06,25.26,25.05,25.25,369704.0
2022-04-14 13:20:00,25.25,25.34,25.2,25.21,199984.0,25.25,25.34,25.2,25.21,199984.0
2022-04-14 13:25:00,25.21,25.25,25.05,25.05,288964.0,25.21,25.25,25.05,25.05,288964.0
2022-04-14 13:30:00,25.06,25.14,25.04,25.06,326994.0,25.06,25.14,25.04,25.06,326994.0
2022-04-14 13:35:00,25.05,25.09,25.01,25.03,222179.0,25.05,25.09,25.01,25.03,222179.0
2022-04-14 13:40:00,25.04,25.06,25.0,25.04,279195.0,25.04,25.06,25.0,25.04,279195.0
2022-04-14 13:45:00,25.02,25.04,25.0,25.03,188291.0,25.02,25.04,25.0,25.03,188291.0
2022-04-14 13:50:00,25.03,25.09,25.0,25.06,279525.0,25.03,25.09,25.0,25.06,279525.0
2022-04-14 13:55:00,25.07,25.08,25.01,25.05,160773.0,25.07,25.08,25.01,25.05,160773.0
2022-04-14 14:00:00,25.05,25.11,25.01,25.04,299782.0,25.05,25.11,25.01,25.04,299782.0
2022-04-14 14:05:00,25.05,25.08,25.0,25.0,235379.0,25.05,25.08,25.0,25.0,235379.0
2022-04-14 14:10:00,25.0,25.25,24.96,25.21,500506.0,25.0,25.25,24.96,25.21,500506.0
2022-04-14 14:15:00,25.24,25.35,25.18,25.33,310225.0,25.24,25.35,25.18,25.33,310225.0
2022-04-14 14:20:00,25.33,25.4,25.21,25.24,292431.0,25.33,25.4,25.21,25.24,292431.0
2022-04-14 14:25:00,25.24,25.33,25.1,25.11,160767.0,25.24,25.33,25.1,25.11,160767.0
2022-04-14 14:30:00,25.11,25.11,25.01,25.06,216602.0,25.11,25.11,25.01,25.06,216602.0
2022-04-14 14:35:00,25.07,25.13,25.0,25.0,214033.0,25.07,25.13,25.0,25.0,214033.0
2022-04-14 14:40:00,25.0,25.04,24.93,25.03,522473.0,25.0,25.04,24.93,25.03,522473.0
2022-04-14 14:45:00,25.03,25.11,25.0,25.01,207359.0,25.03,25.11,25.0,25.01,207359.0
2022-04-14 14:50:00,25.01,25.06,24.98,25.04,305819.0,25.01,25.06,24.98,25.04,305819.0
2022-04-14 14:55:00,25.04,25.05,24.89,24.91,305405.0,25.04,25.05,24.89,24.91,305405.0
2022-04-14 15:00:00,24.92,24.92,24.83,24.85,290449.0,24.92,24.92,24.83,24.85,290449.0
2022-04-14 15:05:00,24.85,24.9,24.8,24.89,342887.0,24.85,24.9,24.8,24.89,342887.0
2022-04-14 15:10:00,24.89,24.98,24.86,24.91,186164.0,24.89,24.98,24.86,24.91,186164.0
2022-04-14 15:15:00,24.91,25.01,24.9,25.0,267886.0,24.91,25.01,24.9,25.0,267886.0
2022-04-14 15:20:00,25.0,25.05,24.88,24.9,406739.0,25.0,25.05,24.88,24.9,406739.0
2022-04-14 15:25:00,24.9,24.99,24.9,24.91,241227.0,24.9,24.99,24.9,24.91,241227.0
2022-04-14 15:30:00,24.91,24.98,24.9,24.94,395199.0,24.91,24.98,24.9,24.94,395199.0
2022-04-14 15:35:00,24.93,24.99,24.92,24.99,360735.0,24.93,24.99,24.92,24.99,360735.0
2022-04-14 15:40:00,24.99,25.01,24.9,24.94,424966.0,24.99,25.01,24.9,24.94,424966.0
2022-04-14 15:45:00,24.93,25.0,24.93,24.97,401801.0,24.93,25.0,24.93,24.97,401801.0
2022-04-14 15:50:00,24.98,24.98,24.76,24.86,1183504.0,24.98,24.98,24.76,24.86,1183504.0
2022-04-14 15:55:00,24.87,24.99,24.81,24.83,2241753.0,24.87,24.99,24.81,24.83,2241753.0
2022-04-18 09:30:00,24.54,24.6,24.35,24.37,854548.0,24.54,24.6,24.35,24.37,854548.0
2022-04-18 09:35:00,24.38,24.77,24.37,24.77,581883.0,24.38,24.77,24.37,24.77,581883.0
2022-04-18 09:40:00,24.76,24.8,24.59,24.7,297136.0,24.76,24.8,24.59,24.7,297136.0
2022-04-18 09:45:00,24.7,24.7,24.49,24.55,424096.0,24.7,24.7,24.49,24.55,424096.0
2022-04-18 09:50:00,24.55,24.57,24.46,24.48,353454.0,24.55,24.57,24.46,24.48,353454.0
2022-04-18 09:55:00,24.47,24.56,24.42,24.55,259484.0,24.47,24.56,24.42,24.55,259484.0
2022-04-18 10:00:00,24.55,24.7,24.55,24.65,151926.0,24.55,24.7,24.55,24.65,151926.0
2022-04-18 10:05:00,24.65,24.69,24.6,24.67,189755.0,24.65,24.69,24.6,24.67,189755.0
2022-04-18 10:10:00,24.69,24.69,24.61,24.68,174113.0,24.69,24.69,24.61,24.68,174113.0
2022-04-18 10:15:00,24.67,24.7,24.44,24.44,271317.0,24.67,24.7,24.44,24.44,271317.0
2022-04-18 10:20:00,24.45,24.5,24.41,24.48,239796.0,24.45,24.5,24.41,24.48,239796.0
2022-04-18 10:25:00,24.48,24.49,24.24,24.26,467434.0,24.48,24.49,24.24,24.26,467434.0
2022-04-18 10:30:00,24.26,24.4,24.24,24.34,353093.0,24.26,24.4,24.24,24.34,353093.0
2022-04-18 10:35:00,24.34,24.38,24.26,24.27,261776.0,24.34,24.38,24.26,24.27,261776.0
2022-04-18 10:40:00,24.28,24.29,24.23,24.23,241252.0,24.28,24.29,24.23,24.23,241252.0
2022-04-18 10:45:00,24.24,24.24,24.2,24.21,319185.0,24.24,24.24,24.2,24.21,319185.0
2022-04-18 10:50:00,24.21,24.21,24.2,24.2,238622.0,24.21,24.21,24.2,24.2,238622.0
2022-04-18 10:55:00,24.21,24.21,24.07,24.07,419170.0,24.21,24.21,24.07,24.07,419170.0
2022-04-18 11:00:00,24.06,24.06,24.0,24.01,398976.0,24.06,24.06,24.0,24.01,398976.0
2022-04-18 11:05:00,24.01,24.07,24.0,24.06,215904.0,24.01,24.07,24.0,24.06,215904.0
2022-04-18 11:10:00,24.07,24.09,23.96,24.01,531359.0,24.07,24.09,23.96,24.01,531359.0
2022-04-18 11:15:00,24.01,24.03,23.9,23.91,321744.0,24.01,24.03,23.9,23.91,321744.0
2022-04-18 11:20:00,23.91,23.94,23.84,23.94,347371.0,23.91,23.94,23.84,23.94,347371.0
2022-04-18 11:25:00,23.93,23.98,23.85,23.97,340983.0,23.93,23.98,23.85,23.97,340983.0
2022-04-18 11:30:00,23.96,24.0,23.87,23.95,293510.0,23.96,24.0,23.87,23.95,293510.0
2022-04-18 11:35:00,23.95,23.99,23.88,23.89,120952.0,23.95,23.99,23.88,23.89,120952.0
2022-04-18 11:40:00,23.89,23.99,23.87,23.97,354888.0,23.89,23.99,23.87,23.97,354888.0
2022-04-18 11:45:00,23.96,23.98,23.85,23.85,689860.0,23.96,23.98,23.85,23.85,689860.0
2022-04-18 11:50:00,23.86,23.91,23.8,23.8,388834.0,23.86,23.91,23.8,23.8,388834.0
2022-04-18 11:55:00,23.8,23.86,23.75,23.75,250254.0,23.8,23.86,23.75,23.75,250254.0
2022-04-18 12:00:00,23.76,23.78,23.71,23.71,294457.0,23.76,23.78,23.71,23.71,294457.0
2022-04-18 12:05:00,23.72,23.73,23.68,23.69,279948.0,23.72,23.73,23.68,23.69,279948.0
2022-04-18 12:10:00,23.69,23.69,23.52,23.54,463503.0,23.69,23.69,23.52,23.54,463503.0
2022-04-18 12:15:00,23.55,23.69,23.53,23.61,331237.0,23.55,23.69,23.53,23.61,331237.0
2022-04-18 12:20:00,23.62,23.66,23.6,23.64,214371.0,23.62,23.66,23.6,23.64,214371.0
2022-04-18 12:25:00,23.64,23.69,23.51,23.53,364620.0,23.64,23.69,23.51,23.53,364620.0
2022-04-18 12:30:00,23.54,23.62,23.53,23.59,233193.0,23.54,23.62,23.53,23.59,233193.0
2022-04-18 12:35:00,23.59,23.59,23.52,23.53,315293.0,23.59,23.59,23.52,23.53,315293.0
2022-04-18 12:40:00,23.54,23.62,23.53,23.56,374330.0,23.54,23.62,23.53,23.56,374330.0
2022-04-18 12:45:00,23.57,23.57,23.52,23.56,231812.0,23.57,23.57,23.52,23.56,231812.0
2022-04-18 12:50:00,23.55,23.61,23.52,23.55,183528.0,23.55,23.61,23.52,23.55,183528.0
2022-04-18 12:55:00,23.55,23.62,23.53,23.57,294901.0,23.55,23.62,23.53,23.57,294901.0
2022-04-18 13:00:00,23.57,23.6,23.53,23.54,207417.0,23.57,23.6,23.53,23.54,207417.0
2022-04-18 13:05:00,23.55,23.74,23.54,23.73,229482.0,23.55,23.74,23.54,23.73,229482.0
2022-04-18 13:10:00,23.73,23.79,23.62,23.63,349282.0,23.73,23.79,23.62,23.63,349282.0
2022-04-18 13:15:00,23.62,23.74,23.57,23.68,252832.0,23.62,23.74,23.57,23.68,252832.0
2022-04-18 13:20:00,23.68,23.74,23.67,23.73,143769.0,23.68,23.74,23.67,23.73,143769.0
2022-04-18 13:25:00,23.73,23.88,23.69,23.8,339180.0,23.73,23.88,23.69,23.8,339180.0
2022-04-18 13:30:00,23.8,23.86,23.76,23.85,244988.0,23.8,23.86,23.76,23.85,244988.0
2022-04-18 13:35:00,23.84,23.89,23.8,23.86,275738.0,23.84,23.89,23.8,23.86,275738.0
2022-04-18 13:40:00,23.85,23.86,23.8,23.82,152763.0,23.85,23.86,23.8,23.82,152763.0
2022-04-18 13:45:00,23.82,23.96,23.8,23.96,213315.0,23.82,23.96,23.8,23.96,213315.0
2022-04-18 13:50:00,23.96,23.97,23.72,23.75,178971.0,23.96,23.97,23.72,23.75,178971.0
2022-04-18 13:55:00,23.75,23.81,23.69,23.72,171391.0,23.75,23.81,23.69,23.72,171391.0
2022-04-18 14:00:00,23.71,23.72,23.63,23.66,146140.0,23.71,23.72,23.63,23.66,146140.0
2022-04-18 14:05:00,23.66,23.75,23.65,23.69,149105.0,23.66,23.75,23.65,23.69,149105.0
2022-04-18 14:10:00,23.69,23.74,23.66,23.72,139217.0,23.69,23.74,23.66,23.72,139217.0
2022-04-18 14:15:00,23.73,23.77,23.65,23.68,393344.0,23.73,23.77,23.65,23.68,393344.0
2022-04-18 14:20:00,23.68,23.92,23.65,23.92,218522.0,23.68,23.92,23.65,23.92,218522.0
2022-04-18 14:25:00,23.9,23.92,23.85,23.87,147166.0,23.9,23.92,23.85,23.87,147166.0
2022-04-18 14:30:00,23.87,23.96,23.82,23.95,216085.0,23.87,23.96,23.82,23.95,216085.0
2022-04-18 14:35:00,23.94,23.98,23.89,23.91,125352.0,23.94,23.98,23.89,23.91,125352.0
2022-04-18 14:40:00,23.92,23.94,23.87,23.89,98028.0,23.92,23.94,23.87,23.89,98028.0
2022-04-18 14:45:00,23.89,23.91,23.82,23.9,207689.0,23.89,23.91,23.82,23.9,207689.0
2022-04-18 14:50:00,23.89,23.96,23.89,23.95,153111.0,23.89,23.96,23.89,23.95,153111.0
2022-04-18 14:55:00,23.94,23.96,23.86,23.87,141918.0,23.94,23.96,23.86,23.87,141918.0
2022-04-18 15:00:00,23.87,23.88,23.8,23.8,156809.0,23.87,23.88,23.8,23.8,156809.0
2022-04-18 15:05:00,23.81,23.84,23.8,23.84,131177.0,23.81,23.84,23.8,23.84,131177.0
2022-04-18 15:10:00,23.83,23.88,23.83,23.87,141289.0,23.83,23.88,23.83,23.87,141289.0
2022-04-18 15:15:00,23.87,23.87,23.79,23.81,200522.0,23.87,23.87,23.79,23.81,200522.0
2022-04-18 15:20:00,23.81,23.89,23.8,23.87,246467.0,23.81,23.89,23.8,23.87,246467.0
2022-04-18 15:25:00,23.86,23.88,23.81,23.81,140976.0,23.86,23.88,23.81,23.81,140976.0
2022-04-18 15:30:00,23.81,23.89,23.79,23.87,328067.0,23.81,23.89,23.79,23.87,328067.0
2022-04-18 15:35:00,23.87,23.91,23.82,23.84,253362.0,23.87,23.91,23.82,23.84,253362.0
2022-04-18 15:40:00,23.84,23.87,23.82,23.86,202131.0,23.84,23.87,23.82,23.86,202131.0
2022-04-18 15:45:00,23.86,23.91,23.83,23.85,305682.0,23.86,23.91,23.83,23.85,305682.0
2022-04-18 15:50:00,23.85,23.97,23.85,23.94,426908.0,23.85,23.97,23.85,23.94,426908.0
2022-04-18 15:55:00,23.95,24.25,23.94,24.22,1962135.0,23.95,24.25,23.94,24.22,1962135.0
2022-04-19 09:30:00,23.66,23.98,23.65,23.79,965931.0,23.66,23.98,23.65,23.79,965931.0
2022-04-19 09:35:00,23.79,23.88,23.53,23.63,347842.0,23.79,23.88,23.53,23.63,347842.0
2022-04-19 09:40:00,23.63,23.82,23.62,23.82,619559.0,23.63,23.82,23.62,23.82,619559.0
2022-04-19 09:45:00,23.81,23.84,23.74,23.81,233558.0,23.81,23.84,23.74,23.81,233558.0
2022-04-19 09:50:00,23.81,23.85,23.75,23.82,258621.0,23.81,23.85,23.75,23.82,258621.0
2022-04-19 09:55:00,23.81,23.98,23.81,23.98,439084.0,23.81,23.98,23.81,23.98,439084.0
2022-04-19 10:00:00,23.98,24.0,23.91,23.98,251168.0,23.98,24.0,23.91,23.98,251168.0
2022-04-19 10:05:00,23.98,24.0,23.96,23.99,246124.0,23.98,24.0,23.96,23.99,246124.0
2022-04-19 10:10:00,24.0,24.05,23.97,23.98,268744.0,24.0,24.05,23.97,23.98,268744.0
2022-04-19 10:15:00,23.98,24.14,23.97,24.05,278147.0,23.98,24.14,23.97,24.05,278147.0
2022-04-19 10:20:00,24.05,24.16,24.0,24.0,371976.0,24.05,24.16,24.0,24.0,371976.0
2022-04-19 10:25:00,24.0,24.01,23.85,23.86,340438.0,24.0,24.01,23.85,23.86,340438.0
2022-04-19 10:30:00,23.86,23.9,23.75,23.9,509085.0,23.86,23.9,23.75,23.9,509085.0
2022-04-19 10:35:00,23.89,23.9,23.68,23.69,393787.0,23.89,23.9,23.68,23.69,393787.0
2022-04-19 10:40:00,23.7,23.74,23.6,23.61,338353.0,23.7,23.74,23.6,23.61,338353.0
2022-04-19 10:45:00,23.6,23.78,23.6,23.7,469587.0,23.6,23.78,23.6,23.7,469587.0
2022-04-19 10:50:00,23.7,23.72,23.6,23.71,345050.0,23.7,23.72,23.6,23.71,345050.0
2022-04-19 10:55:00,23.71,23.72,23.58,23.59,417497.0,23.71,23.72,23.58,23.59,417497.0
2022-04-19 11:00:00,23.58,23.73,23.58,23.73,340834.0,23.58,23.73,23.58,23.73,340834.0
2022-04-19 11:05:00,23.73,23.79,23.69,23.7,447421.0,23.73,23.79,23.69,23.7,447421.0
2022-04-19 11:10:00,23.7,23.73,23.57,23.61,386894.0,23.7,23.73,23.57,23.61,386894.0
2022-04-19 11:15:00,23.63,23.64,23.5,23.51,378558.0,23.63,23.64,23.5,23.51,378558.0
2022-04-19 11:20:00,23.51,23.62,23.5,23.61,450000.0,23.51,23.62,23.5,23.61,450000.0
2022-04-19 11:25:00,23.6,23.71,23.6,23.65,322969.0,23.6,23.71,23.6,23.65,322969.0
2022-04-19 11:30:00,23.65,23.75,23.6,23.74,283138.0,23.65,23.75,23.6,23.74,283138.0
2022-04-19 11:35:00,23.73,23.75,23.71,23.74,299678.0,23.73,23.75,23.71,23.74,299678.0
2022-04-19 11:40:00,23.75,23.79,23.71,23.73,353067.0,23.75,23.79,23.71,23.73,353067.0
2022-04-19 11:45:00,23.72,23.74,23.65,23.66,227210.0,23.72,23.74,23.65,23.66,227210.0
2022-04-19 11:50:00,23.65,23.83,23.65,23.72,256978.0,23.65,23.83,23.65,23.72,256978.0
2022-04-19 11:55:00,23.72,23.76,23.67,23.75,256751.0,23.72,23.76,23.67,23.75,256751.0
2022-04-19 12:00:00,23.75,23.75,23.65,23.68,290148.0,23.75,23.75,23.65,23.68,290148.0
2022-04-19 12:05:00,23.69,23.72,23.65,23.7,237111.0,23.69,23.72,23.65,23.7,237111.0
2022-04-19 12:10:00,23.7,23.83,23.69,23.79,271758.0,23.7,23.83,23.69,23.79,271758.0
2022-04-19 12:15:00,23.78,23.79,23.72,23.76,243685.0,23.78,23.79,23.72,23.76,243685.0
2022-04-19 12:20:00,23.75,23.87,23.73,23.87,305810.0,23.75,23.87,23.73,23.87,305810.0
2022-04-19 12:25:00,23.87,23.89,23.76,23.8,253507.0,23.87,23.89,23.76,23.8,253507.0
2022-04-19 12:30:00,23.8,23.84,23.77,23.78,127934.0,23.8,23.84,23.77,23.78,127934.0
2022-04-19 12:35:00,23.78,23.8,23.77,23.79,135953.0,23.78,23.8,23.77,23.79,135953.0
2022-04-19 12:40:00,23.8,23.87,23.79,23.79,191062.0,23.8,23.87,23.79,23.79,191062.0
2022-04-19 12:45:00,23.78,23.8,23.69,23.71,223498.0,23.78,23.8,23.69,23.71,223498.0
2022-04-19 12:50:00,23.71,23.78,23.7,23.73,146520.0,23.71,23.78,23.7,23.73,146520.0
2022-04-19 12:55:00,23.74,23.78,23.7,23.76,190429.0,23.74,23.78,23.7,23.76,190429.0
2022-04-19 13:00:00,23.76,23.8,23.74,23.8,105568.0,23.76,23.8,23.74,23.8,105568.0
2022-04-19 13:05:00,23.8,23.95,23.78,23.91,159426.0,23.8,23.95,23.78,23.91,159426.0
2022-04-19 13:10:00,23.91,23.91,23.82,23.84,151433.0,23.91,23.91,23.82,23.84,151433.0
2022-04-19 13:15:00,23.84,23.86,23.81,23.84,107800.0,23.84,23.86,23.81,23.84,107800.0
2022-04-19 13:20:00,23.84,23.9,23.82,23.88,126763.0,23.84,23.9,23.82,23.88,126763.0
2022-04-19 13:25:00,23.88,23.88,23.79,23.84,127874.0,23.88,23.88,23.79,23.84,127874.0
2022-04-19 13:30:00,23.83,23.89,23.81,23.89,110232.0,23.83,23.89,23.81,23.89,110232.0
2022-04-19 13:35:00,23.88,23.89,23.81,23.81,147394.0,23.88,23.89,23.81,23.81,147394.0
2022-04-19 13:40:00,23.82,23.83,23.71,23.73,186826.0,23.82,23.83,23.71,23.73,186826.0
2022-04-19 13:45:00,23.72,23.79,23.66,23.71,220912.0,23.72,23.79,23.66,23.71,220912.0
2022-04-19 13:50:00,23.71,23.76,23.7,23.71,101124.0,23.71,23.76,23.7,23.71,101124.0
2022-04-19 13:55:00,23.72,23.74,23.7,23.71,133425.0,23.72,23.74,23.7,23.71,133425.0
2022-04-19 14:00:00,23.71,23.8,23.67,23.79,174444.0,23.71,23.8,23.67,23.79,174444.0
2022-04-19 14:05:00,23.8,23.82,23.78,23.8,268493.0,23.8,23.82,23.78,23.8,268493.0
2022-04-19 14:10:00,23.8,23.82,23.71,23.77,257356.0,23.8,23.82,23.71,23.77,257356.0
2022-04-19 14:15:00,23.77,23.8,23.73,23.73,164665.0,23.77,23.8,23.73,23.73,164665.0
2022-04-19 14:20:00,23.73,23.85,23.73,23.82,135802.0,23.73,23.85,23.73,23.82,135802.0
2022-04-19 14:25:00,23.81,23.88,23.8,23.88,155613.0,23.81,23.88,23.8,23.88,155613.0
2022-04-19 14:30:00,23.88,23.98,23.78,23.94,269155.0,23.88,23.98,23.78,23.94,269155.0
2022-04-19 14:35:00,23.93,24.0,23.93,24.0,221140.0,23.93,24.0,23.93,24.0,221140.0
2022-04-19 14:40:00,24.0,24.1,23.93,24.05,272244.0,24.0,24.1,23.93,24.05,272244.0
2022-04-19 14:45:00,24.07,24.17,24.06,24.12,235029.0,24.07,24.17,24.06,24.12,235029.0
2022-04-19 14:50:00,24.12,24.2,24.08,24.11,232021.0,24.12,24.2,24.08,24.11,232021.0
2022-04-19 14:55:00,24.1,24.23,24.09,24.21,138431.0,24.1,24.23,24.09,24.21,138431.0
2022-04-19 15:00:00,24.22,24.3,24.18,24.19,232595.0,24.22,24.3,24.18,24.19,232595.0
2022-04-19 15:05:00,24.19,24.23,24.14,24.19,116345.0,24.19,24.23,24.14,24.19,116345.0
2022-04-19 15:10:00,24.2,24.23,24.12,24.23,161025.0,24.2,24.23,24.12,24.23,161025.0
2022-04-19 15:15:00,24.23,24.27,24.18,24.26,187507.0,24.23,24.27,24.18,24.26,187507.0
2022-04-19 15:20:00,24.26,24.27,24.13,24.24,242301.0,24.26,24.27,24.13,24.24,242301.0
2022-04-19 15:25:00,24.25,24.35,24.21,24.34,217535.0,24.25,24.35,24.21,24.34,217535.0
2022-04-19 15:30:00,24.33,24.44,24.3,24.44,427074.0,24.33,24.44,24.3,24.44,427074.0
2022-04-19 15:35:00,24.44,24.53,24.4,24.52,495930.0,24.44,24.53,24.4,24.52,495930.0
2022-04-19 15:40:00,24.52,24.63,24.47,24.63,413203.0,24.52,24.63,24.47,24.63,413203.0
2022-04-19 15:45:00,24.62,24.68,24.56,24.68,549382.0,24.62,24.68,24.56,24.68,549382.0
2022-04-19 15:50:00,24.68,24.68,24.47,24.51,949452.0,24.68,24.68,24.47,24.51,949452.0
2022-04-19 15:55:00,24.53,24.61,24.46,24.49,2570261.0,24.53,24.61,24.46,24.49,2570261.0
2022-04-20 09:30:00,23.49,23.53,22.76,22.78,3285112.0,23.49,23.53,22.76,22.78,3285112.0
2022-04-20 09:35:00,22.78,23.25,22.7,23.22,1651092.0,22.78,23.25,22.7,23.22,1651092.0
2022-04-20 09:40:00,23.21,23.23,23.05,23.05,774776.0,23.21,23.23,23.05,23.05,774776.0
2022-04-20 09:45:00,23.05,23.21,23.04,23.06,948097.0,23.05,23.21,23.04,23.06,948097.0
2022-04-20 09:50:00,23.07,23.56,23.05,23.19,1439797.0,23.07,23.56,23.05,23.19,1439797.0
2022-04-20 09:55:00,23.19,23.47,23.11,23.14,688623.0,23.19,23.47,23.11,23.14,688623.0
2022-04-20 10:00:00,23.14,23.34,23.14,23.3,550459.0,23.14,23.34,23.14,23.3,550459.0
2022-04-20 10:05:00,23.3,23.35,23.18,23.2,843033.0,23.3,23.35,23.18,23.2,843033.0
2022-04-20 10:10:00,23.21,23.24,23.08,23.15,832604.0,23.21,23.24,23.08,23.15,832604.0
2022-04-20 10:15:00,23.14,23.16,23.01,23.1,430101.0,23.14,23.16,23.01,23.1,430101.0
2022-04-20 10:20:00,23.1,23.13,23.0,23.0,1038379.0,23.1,23.13,23.0,23.0,1038379.0
2022-04-20 10:25:00,23.01,23.02,22.89,23.0,612125.0,23.01,23.02,22.89,23.0,612125.0
2022-04-20 10:30:00,23.0,23.05,22.94,23.0,470819.0,23.0,23.05,22.94,23.0,470819.0
2022-04-20 10:35:00,23.0,23.02,22.98,23.0,467895.0,23.0,23.02,22.98,23.0,467895.0
2022-04-20 10:40:00,23.0,23.18,22.98,23.17,465203.0,23.0,23.18,22.98,23.17,465203.0
2022-04-20 10:45:00,23.17,23.27,23.16,23.24,374273.0,23.17,23.27,23.16,23.24,374273.0
2022-04-20 10:50:00,23.25,23.27,23.18,23.22,429709.0,23.25,23.27,23.18,23.22,429709.0
2022-04-20 10:55:00,23.22,23.34,23.21,23.3,392570.0,23.22,23.34,23.21,23.3,392570.0
2022-04-20 11:00:00,23.3,23.32,23.24,23.28,375554.0,23.3,23.32,23.24,23.28,375554.0
2022-04-20 11:05:00,23.27,23.34,23.25,23.33,333536.0,23.27,23.34,23.25,23.33,333536.0
2022-04-20 11:10:00,23.33,23.37,23.22,23.26,444001.0,23.33,23.37,23.22,23.26,444001.0
2022-04-20 11:15:00,23.26,23.36,23.19,23.21,346924.0,23.26,23.36,23.19,23.21,346924.0
2022-04-20 11:20:00,23.21,23.29,23.15,23.29,344674.0,23.21,23.29,23.15,23.29,344674.0
2022-04-20 11:25:00,23.28,23.35,23.16,23.26,285592.0,23.28,23.35,23.16,23.26,285592.0
2022-04-20 11:30:00,23.25,23.34,23.25,23.28,200166.0,23.25,23.34,23.25,23.28,200166.0
2022-04-20 11:35:00,23.29,23.43,23.24,23.43,243205.0,23.29,23.43,23.24,23.43,243205.0
2022-04-20 11:40:00,23.44,23.47,23.31,23.34,244585.0,23.44,23.47,23.31,23.34,244585.0
2022-04-20 11:45:00,23.33,23.37,23.21,23.22,268525.0,23.33,23.37,23.21,23.22,268525.0
2022-04-20 11:50:00,23.23,23.4,23.18,23.39,320970.0,23.23,23.4,23.18,23.39,320970.0
2022-04-20 11:55:00,23.39,23.39,23.22,23.25,280913.0,23.39,23.39,23.22,23.25,280913.0
2022-04-20 12:00:00,23.24,23.32,23.22,23.25,247249.0,23.24,23.32,23.22,23.25,247249.0
2022-04-20 12:05:00,23.25,23.25,23.05,23.15,364058.0,23.25,23.25,23.05,23.15,364058.0
2022-04-20 12:10:00,23.15,23.17,23.01,23.02,187862.0,23.15,23.17,23.01,23.02,187862.0
2022-04-20 12:15:00,23.02,23.06,23.01,23.05,169094.0,23.02,23.06,23.01,23.05,169094.0
2022-04-20 12:20:00,23.06,23.21,23.0,23.06,337123.0,23.06,23.21,23.0,23.06,337123.0
2022-04-20 12:25:00,23.06,23.06,23.0,23.02,252494.0,23.06,23.06,23.0,23.02,252494.0
2022-04-20 12:30:00,23.02,23.14,23.01,23.11,134453.0,23.02,23.14,23.01,23.11,134453.0
2022-04-20 12:35:00,23.11,23.13,23.01,23.01,142020.0,23.11,23.13,23.01,23.01,142020.0
2022-04-20 12:40:00,23.01,23.03,23.0,23.01,482721.0,23.01,23.03,23.0,23.01,482721.0
2022-04-20 12:45:00,23.02,23.08,23.01,23.02,95552.0,23.02,23.08,23.01,23.02,95552.0
2022-04-20 12:50:00,23.02,23.03,23.01,23.03,160659.0,23.02,23.03,23.01,23.03,160659.0
2022-04-20 12:55:00,23.03,23.1,23.0,23.07,233786.0,23.03,23.1,23.0,23.07,233786.0
2022-04-20 13:00:00,23.06,23.07,23.01,23.01,113433.0,23.06,23.07,23.01,23.01,113433.0
2022-04-20 13:05:00,23.02,23.04,23.01,23.04,96601.0,23.02,23.04,23.01,23.04,96601.0
2022-04-20 13:10:00,23.03,23.1,23.02,23.07,149712.0,23.03,23.1,23.02,23.07,149712.0
2022-04-20 13:15:00,23.07,23.08,23.04,23.08,141010.0,23.07,23.08,23.04,23.08,141010.0
2022-04-20 13:20:00,23.08,23.17,23.07,23.15,128495.0,23.08,23.17,23.07,23.15,128495.0
2022-04-20 13:25:00,23.15,23.16,23.09,23.14,128882.0,23.15,23.16,23.09,23.14,128882.0
2022-04-20 13:30:00,23.14,23.15,23.03,23.03,200947.0,23.14,23.15,23.03,23.03,200947.0
2022-04-20 13:35:00,23.04,23.04,22.95,22.98,433716.0,23.04,23.04,22.95,22.98,433716.0
2022-04-20 13:40:00,22.98,23.06,22.98,23.03,136930.0,22.98,23.06,22.98,23.03,136930.0
2022-04-20 13:45:00,23.03,23.06,23.01,23.06,214630.0,23.03,23.06,23.01,23.06,214630.0
2022-04-20 13:50:00,23.05,23.08,23.0,23.04,168690.0,23.05,23.08,23.0,23.04,168690.0
2022-04-20 13:55:00,23.04,23.12,23.04,23.1,177383.0,23.04,23.12,23.04,23.1,177383.0
2022-04-20 14:00:00,23.1,23.15,23.1,23.1,220600.0,23.1,23.15,23.1,23.1,220600.0
2022-04-20 14:05:00,23.1,23.18,23.1,23.16,253015.0,23.1,23.18,23.1,23.16,253015.0
2022-04-20 14:10:00,23.17,23.24,23.16,23.23,196071.0,23.17,23.24,23.16,23.23,196071.0
2022-04-20 14:15:00,23.23,23.32,23.22,23.26,283223.0,23.23,23.32,23.22,23.26,283223.0
2022-04-20 14:20:00,23.27,23.31,23.22,23.28,168657.0,23.27,23.31,23.22,23.28,168657.0
2022-04-20 14:25:00,23.26,23.36,23.21,23.31,267093.0,23.26,23.36,23.21,23.31,267093.0
2022-04-20 14:30:00,23.31,23.34,23.22,23.23,265021.0,23.31,23.34,23.22,23.23,265021.0
2022-04-20 14:35:00,23.22,23.26,23.15,23.2,681713.0,23.22,23.26,23.15,23.2,681713.0
2022-04-20 14:40:00,23.2,23.24,23.15,23.19,274646.0,23.2,23.24,23.15,23.19,274646.0
2022-04-20 14:45:00,23.18,23.27,23.16,23.2,455036.0,23.18,23.27,23.16,23.2,455036.0
2022-04-20 14:50:00,23.2,23.25,23.2,23.25,278553.0,23.2,23.25,23.2,23.25,278553.0
2022-04-20 14:55:00,23.24,23.47,23.21,23.37,416724.0,23.24,23.47,23.21,23.37,416724.0
2022-04-20 15:00:00,23.39,23.45,23.29,23.3,293009.0,23.39,23.45,23.29,23.3,293009.0
2022-04-20 15:05:00,23.3,23.32,23.21,23.25,231125.0,23.3,23.32,23.21,23.25,231125.0
2022-04-20 15:10:00,23.25,23.29,23.22,23.25,186876.0,23.25,23.29,23.22,23.25,186876.0
2022-04-20 15:15:00,23.26,23.27,23.21,23.23,244587.0,23.26,23.27,23.21,23.23,244587.0
2022-04-20 15:20:00,23.23,23.23,23.19,23.23,353718.0,23.23,23.23,23.19,23.23,353718.0
2022-04-20 15:25:00,23.22,23.4,23.2,23.36,395126.0,23.22,23.4,23.2,23.36,395126.0
2022-04-20 15:30:00,23.37,23.38,23.21,23.26,504293.0,23.37,23.38,23.21,23.26,504293.0
2022-04-20 15:35:00,23.26,23.26,23.19,23.26,297052.0,23.26,23.26,23.19,23.26,297052.0
2022-04-20 15:40:00,23.26,23.28,23.23,23.23,332532.0,23.26,23.28,23.23,23.23,332532.0
2022-04-20 15:45:00,23.23,23.33,23.23,23.28,398023.0,23.23,23.33,23.23,23.28,398023.0
2022-04-20 15:50:00,23.29,23.33,23.15,23.18,816413.0,23.29,23.33,23.15,23.18,816413.0
2022-04-20 15:55:00,23.19,23.19,22.97,23.0,1858387.0,23.19,23.19,22.97,23.0,1858387.0
2022-04-21 09:30:00,22.65,22.87,22.45,22.75,1212872.0,22.65,22.87,22.45,22.75,1212872.0
2022-04-21 09:35:00,22.74,23.23,22.68,23.1,725299.0,22.74,23.23,22.68,23.1,725299.0
2022-04-21 09:40:00,23.11,23.21,23.02,23.13,330267.0,23.11,23.21,23.02,23.13,330267.0
2022-04-21 09:45:00,23.14,23.23,23.03,23.23,413604.0,23.14,23.23,23.03,23.23,413604.0
2022-04-21 09:50:00,23.23,23.23,22.97,23.04,343985.0,23.23,23.23,22.97,23.04,343985.0
2022-04-21 09:55:00,23.04,23.04,22.88,22.91,301744.0,23.04,23.04,22.88,22.91,301744.0
2022-04-21 10:00:00,22.92,23.07,22.76,23.02,384144.0,22.92,23.07,22.76,23.02,384144.0
2022-04-21 10:05:00,23.0,23.03,22.81,22.83,243913.0,23.0,23.03,22.81,22.83,243913.0
2022-04-21 10:10:00,22.83,22.85,22.71,22.71,322140.0,22.83,22.85,22.71,22.71,322140.0
2022-04-21 10:15:00,22.71,22.78,22.67,22.71,357193.0,22.71,22.78,22.67,22.71,357193.0
2022-04-21 10:20:00,22.71,22.72,22.6,22.66,366153.0,22.71,22.72,22.6,22.66,366153.0
2022-04-21 10:25:00,22.66,22.66,22.55,22.6,402755.0,22.66,22.66,22.55,22.6,402755.0
2022-04-21 10:30:00,22.6,22.65,22.57,22.6,289876.0,22.6,22.65,22.57,22.6,289876.0
2022-04-21 10:35:00,22.6,22.61,22.55,22.61,316039.0,22.6,22.61,22.55,22.61,316039.0
2022-04-21 10:40:00,22.61,22.68,22.58,22.64,291731.0,22.61,22.68,22.58,22.64,291731.0
2022-04-21 10:45:00,22.63,22.75,22.63,22.73,373467.0,22.63,22.75,22.63,22.73,373467.0
2022-04-21 10:50:00,22.73,22.73,22.61,22.62,302163.0,22.73,22.73,22.61,22.62,302163.0
2022-04-21 10:55:00,22.62,22.64,22.6,22.6,398369.0,22.62,22.64,22.6,22.6,398369.0
2022-04-21 11:00:00,22.6,22.62,22.5,22.53,541279.0,22.6,22.62,22.5,22.53,541279.0
2022-04-21 11:05:00,22.52,22.58,22.39,22.39,838515.0,22.52,22.58,22.39,22.39,838515.0
2022-04-21 11:10:00,22.4,22.49,22.3,22.35,539245.0,22.4,22.49,22.3,22.35,539245.0
2022-04-21 11:15:00,22.34,22.35,22.13,22.14,500021.0,22.34,22.35,22.13,22.14,500021.0
2022-04-21 11:20:00,22.13,22.13,21.83,21.84,1189575.0,22.13,22.13,21.83,21.84,1189575.0
2022-04-21 11:25:00,21.84,21.9,21.67,21.82,691216.0,21.84,21.9,21.67,21.82,691216.0
2022-04-21 11:30:00,21.82,21.92,21.78,21.92,652831.0,21.82,21.92,21.78,21.92,652831.0
2022-04-21 11:35:00,21.91,22.05,21.85,21.87,1025857.0,21.91,22.05,21.85,21.87,1025857.0
2022-04-21 11:40:00,21.87,21.88,21.74,21.78,424591.0,21.87,21.88,21.74,21.78,424591.0
2022-04-21 11:45:00,21.78,21.79,21.48,21.5,774541.0,21.78,21.79,21.48,21.5,774541.0
2022-04-21 11:50:00,21.49,21.53,21.42,21.48,959000.0,21.49,21.53,21.42,21.48,959000.0
2022-04-21 11:55:00,21.47,21.49,21.12,21.25,1033353.0,21.47,21.49,21.12,21.25,1033353.0
2022-04-21 12:00:00,21.25,21.27,21.06,21.25,906172.0,21.25,21.27,21.06,21.25,906172.0
2022-04-21 12:05:00,21.26,21.48,21.24,21.46,842974.0,21.26,21.48,21.24,21.46,842974.0
2022-04-21 12:10:00,21.48,21.48,21.31,21.36,496102.0,21.48,21.48,21.31,21.36,496102.0
2022-04-21 12:15:00,21.35,21.53,21.32,21.36,842771.0,21.35,21.53,21.32,21.36,842771.0
2022-04-21 12:20:00,21.36,21.52,21.36,21.41,1342769.0,21.36,21.52,21.36,21.41,1342769.0
2022-04-21 12:25:00,21.42,21.5,21.29,21.3,901344.0,21.42,21.5,21.29,21.3,901344.0
2022-04-21 12:30:00,21.3,21.35,21.22,21.3,294694.0,21.3,21.35,21.22,21.3,294694.0
2022-04-21 12:35:00,21.29,21.41,21.28,21.36,300200.0,21.29,21.41,21.28,21.36,300200.0
2022-04-21 12:40:00,21.37,21.37,21.19,21.22,327067.0,21.37,21.37,21.19,21.22,327067.0
2022-04-21 12:45:00,21.22,21.24,21.01,21.09,532777.0,21.22,21.24,21.01,21.09,532777.0
2022-04-21 12:50:00,21.08,21.11,21.01,21.04,482513.0,21.08,21.11,21.01,21.04,482513.0
2022-04-21 12:55:00,21.04,21.15,20.95,21.08,703231.0,21.04,21.15,20.95,21.08,703231.0
2022-04-21 13:00:00,21.09,21.19,21.05,21.14,245506.0,21.09,21.19,21.05,21.14,245506.0
2022-04-21 13:05:00,21.14,21.15,20.98,21.05,517292.0,21.14,21.15,20.98,21.05,517292.0
2022-04-21 13:10:00,21.05,21.11,21.04,21.1,357557.0,21.05,21.11,21.04,21.1,357557.0
2022-04-21 13:15:00,21.12,21.18,21.06,21.12,281501.0,21.12,21.18,21.06,21.12,281501.0
2022-04-21 13:20:00,21.12,21.25,21.1,21.1,745414.0,21.12,21.25,21.1,21.1,745414.0
2022-04-21 13:25:00,21.12,21.22,21.1,21.22,248792.0,21.12,21.22,21.1,21.22,248792.0
2022-04-21 13:30:00,21.22,21.29,21.14,21.17,464232.0,21.22,21.29,21.14,21.17,464232.0
2022-04-21 13:35:00,21.16,21.25,21.14,21.2,433365.0,21.16,21.25,21.14,21.2,433365.0
2022-04-21 13:40:00,21.19,21.4,21.15,21.32,541788.0,21.19,21.4,21.15,21.32,541788.0
2022-04-21 13:45:00,21.31,21.36,21.2,21.21,272275.0,21.31,21.36,21.2,21.21,272275.0
2022-04-21 13:50:00,21.2,21.21,21.07,21.14,733309.0,21.2,21.21,21.07,21.14,733309.0
2022-04-21 13:55:00,21.14,21.17,21.07,21.14,327780.0,21.14,21.17,21.07,21.14,327780.0
2022-04-21 14:00:00,21.14,21.15,21.08,21.11,269173.0,21.14,21.15,21.08,21.11,269173.0
2022-04-21 14:05:00,21.12,21.21,21.11,21.17,201737.0,21.12,21.21,21.11,21.17,201737.0
2022-04-21 14:10:00,21.16,21.22,21.12,21.2,214825.0,21.16,21.22,21.12,21.2,214825.0
2022-04-21 14:15:00,21.2,21.24,21.16,21.23,175563.0,21.2,21.24,21.16,21.23,175563.0
2022-04-21 14:20:00,21.22,21.23,21.03,21.08,434494.0,21.22,21.23,21.03,21.08,434494.0
2022-04-21 14:25:00,21.08,21.09,21.02,21.07,266406.0,21.08,21.09,21.02,21.07,266406.0
2022-04-21 14:30:00,21.07,21.1,21.03,21.07,149364.0,21.07,21.1,21.03,21.07,149364.0
2022-04-21 14:35:00,21.06,21.1,20.98,21.02,418254.0,21.06,21.1,20.98,21.02,418254.0
2022-04-21 14:40:00,21.02,21.02,20.92,20.95,329064.0,21.02,21.02,20.92,20.95,329064.0
2022-04-21 14:45:00,20.95,21.02,20.92,20.99,294632.0,20.95,21.02,20.92,20.99,294632.0
2022-04-21 14:50:00,20.99,21.05,20.97,20.97,3534751.0,20.99,21.05,20.97,20.97,3534751.0
2022-04-21 14:55:00,20.98,21.03,20.92,20.96,383421.0,20.98,21.03,20.92,20.96,383421.0
2022-04-21 15:00:00,20.95,20.99,20.92,20.94,309572.0,20.95,20.99,20.92,20.94,309572.0
2022-04-21 15:05:00,20.94,21.06,20.92,21.05,440310.0,20.94,21.06,20.92,21.05,440310.0
2022-04-21 15:10:00,21.05,21.32,21.02,21.2,400098.0,21.05,21.32,21.02,21.2,400098.0
2022-04-21 15:15:00,21.22,21.45,21.2,21.44,349689.0,21.22,21.45,21.2,21.44,349689.0
2022-04-21 15:20:00,21.44,21.68,21.42,21.58,645056.0,21.44,21.68,21.42,21.58,645056.0
2022-04-21 15:25:00,21.58,21.6,21.39,21.59,411093.0,21.58,21.6,21.39,21.59,411093.0
2022-04-21 15:30:00,21.59,21.59,21.47,21.52,271010.0,21.59,21.59,21.47,21.52,271010.0
2022-04-21 15:35:00,21.53,21.56,21.44,21.5,397837.0,21.53,21.56,21.44,21.5,397837.0
2022-04-21 15:40:00,21.49,21.59,21.49,21.58,376965.0,21.49,21.59,21.49,21.58,376965.0
2022-04-21 15:45:00,21.58,21.7,21.57,21.65,642697.0,21.58,21.7,21.57,21.65,642697.0
2022-04-21 15:50:00,21.65,21.84,21.6,21.66,890767.0,21.65,21.84,21.6,21.66,890767.0
2022-04-21 15:55:00,21.65,21.65,21.3,21.45,1290635.0,21.65,21.65,21.3,21.45,1290635.0
2022-04-22 09:30:00,21.01,21.19,20.83,20.93,1048489.0,21.01,21.19,20.83,20.93,1048489.0
2022-04-22 09:35:00,20.94,21.28,20.89,21.12,257378.0,20.94,21.28,20.89,21.12,257378.0
2022-04-22 09:40:00,21.14,21.66,21.12,21.59,402331.0,21.14,21.66,21.12,21.59,402331.0
2022-04-22 09:45:00,21.61,21.67,21.47,21.55,296523.0,21.61,21.67,21.47,21.55,296523.0
2022-04-22 09:50:00,21.55,21.78,21.53,21.65,255833.0,21.55,21.78,21.53,21.65,255833.0
2022-04-22 09:55:00,21.65,21.72,21.5,21.63,291017.0,21.65,21.72,21.5,21.63,291017.0
2022-04-22 10:00:00,21.62,21.91,21.55,21.58,331849.0,21.62,21.91,21.55,21.58,331849.0
2022-04-22 10:05:00,21.56,21.8,21.56,21.78,224523.0,21.56,21.8,21.56,21.78,224523.0
2022-04-22 10:10:00,21.78,21.79,21.59,21.69,309849.0,21.78,21.79,21.59,21.69,309849.0
2022-04-22 10:15:00,21.69,21.78,21.55,21.57,233524.0,21.69,21.78,21.55,21.57,233524.0
2022-04-22 10:20:00,21.58,21.59,21.3,21.3,249768.0,21.58,21.59,21.3,21.3,249768.0
2022-04-22 10:25:00,21.28,21.47,21.25,21.3,162293.0,21.28,21.47,21.25,21.3,162293.0
2022-04-22 10:30:00,21.3,21.32,21.15,21.25,144794.0,21.3,21.32,21.15,21.25,144794.0
2022-04-22 10:35:00,21.27,21.41,21.21,21.35,191093.0,21.27,21.41,21.21,21.35,191093.0
2022-04-22 10:40:00,21.35,21.36,21.12,21.14,223652.0,21.35,21.36,21.12,21.14,223652.0
2022-04-22 10:45:00,21.14,21.3,21.13,21.24,181352.0,21.14,21.3,21.13,21.24,181352.0
2022-04-22 10:50:00,21.22,21.29,21.14,21.24,151517.0,21.22,21.29,21.14,21.24,151517.0
2022-04-22 10:55:00,21.23,21.4,21.21,21.33,284955.0,21.23,21.4,21.21,21.33,284955.0
2022-04-22 11:00:00,21.33,21.34,21.16,21.21,143971.0,21.33,21.34,21.16,21.21,143971.0
2022-04-22 11:05:00,21.21,21.3,21.2,21.25,163041.0,21.21,21.3,21.2,21.25,163041.0
2022-04-22 11:10:00,21.25,21.3,21.11,21.25,277401.0,21.25,21.3,21.11,21.25,277401.0
2022-04-22 11:15:00,21.25,21.25,21.01,21.03,182475.0,21.25,21.25,21.01,21.03,182475.0
2022-04-22 11:20:00,21.02,21.12,21.0,21.07,169901.0,21.02,21.12,21.0,21.07,169901.0
2022-04-22 11:25:00,21.06,21.1,20.93,20.93,198514.0,21.06,21.1,20.93,20.93,198514.0
2022-04-22 11:30:00,20.94,21.03,20.92,21.01,162591.0,20.94,21.03,20.92,21.01,162591.0
2022-04-22 11:35:00,21.01,21.02,20.91,20.98,115946.0,21.01,21.02,20.91,20.98,115946.0
2022-04-22 11:40:00,20.97,20.98,20.87,20.87,158589.0,20.97,20.98,20.87,20.87,158589.0
2022-04-22 11:45:00,20.89,20.95,20.86,20.91,202868.0,20.89,20.95,20.86,20.91,202868.0
2022-04-22 11:50:00,20.91,20.91,20.71,20.78,381610.0,20.91,20.91,20.71,20.78,381610.0
2022-04-22 11:55:00,20.78,20.81,20.75,20.79,247139.0,20.78,20.81,20.75,20.79,247139.0
2022-04-22 12:00:00,20.79,20.84,20.64,20.81,409955.0,20.79,20.84,20.64,20.81,409955.0
2022-04-22 12:05:00,20.8,20.83,20.69,20.71,617770.0,20.8,20.83,20.69,20.71,617770.0
2022-04-22 12:10:00,20.7,20.7,20.57,20.64,306620.0,20.7,20.7,20.57,20.64,306620.0
2022-04-22 12:15:00,20.64,20.74,20.57,20.69,166683.0,20.64,20.74,20.57,20.69,166683.0
2022-04-22 12:20:00,20.71,20.78,20.62,20.62,138314.0,20.71,20.78,20.62,20.62,138314.0
2022-04-22 12:25:00,20.65,20.76,20.6,20.74,198284.0,20.65,20.76,20.6,20.74,198284.0
2022-04-22 12:30:00,20.74,20.83,20.73,20.8,150665.0,20.74,20.83,20.73,20.8,150665.0
2022-04-22 12:35:00,20.79,20.93,20.79,20.86,156073.0,20.79,20.93,20.79,20.86,156073.0
2022-04-22 12:40:00,20.87,20.95,20.79,20.91,158889.0,20.87,20.95,20.79,20.91,158889.0
2022-04-22 12:45:00,20.92,20.97,20.87,20.91,195961.0,20.92,20.97,20.87,20.91,195961.0
2022-04-22 12:50:00,20.91,20.98,20.89,20.97,199106.0,20.91,20.98,20.89,20.97,199106.0
2022-04-22 12:55:00,20.97,20.99,20.87,20.91,263628.0,20.97,20.99,20.87,20.91,263628.0
2022-04-22 13:00:00,20.91,20.91,20.83,20.87,220158.0,20.91,20.91,20.83,20.87,220158.0
2022-04-22 13:05:00,20.87,20.89,20.85,20.89,99487.0,20.87,20.89,20.85,20.89,99487.0
2022-04-22 13:10:00,20.89,20.95,20.88,20.95,133640.0,20.89,20.95,20.88,20.95,133640.0
2022-04-22 13:15:00,20.95,20.98,20.9,20.92,118762.0,20.95,20.98,20.9,20.92,118762.0
2022-04-22 13:20:00,20.91,20.92,20.76,20.77,113303.0,20.91,20.92,20.76,20.77,113303.0
2022-04-22 13:25:00,20.75,20.82,20.72,20.79,248044.0,20.75,20.82,20.72,20.79,248044.0
2022-04-22 13:30:00,20.8,20.82,20.68,20.74,183402.0,20.8,20.82,20.68,20.74,183402.0
2022-04-22 13:35:00,20.74,20.79,20.7,20.71,121977.0,20.74,20.79,20.7,20.71,121977.0
2022-04-22 13:40:00,20.71,20.85,20.68,20.85,107643.0,20.71,20.85,20.68,20.85,107643.0
2022-04-22 13:45:00,20.84,20.94,20.81,20.91,143136.0,20.84,20.94,20.81,20.91,143136.0
2022-04-22 13:50:00,20.92,20.96,20.89,20.89,164555.0,20.92,20.96,20.89,20.89,164555.0
2022-04-22 13:55:00,20.91,20.95,20.88,20.89,153081.0,20.91,20.95,20.88,20.89,153081.0
2022-04-22 14:00:00,20.89,20.9,20.77,20.82,130784.0,20.89,20.9,20.77,20.82,130784.0
2022-04-22 14:05:00,20.81,20.85,20.77,20.84,108845.0,20.81,20.85,20.77,20.84,108845.0
2022-04-22 14:10:00,20.84,20.91,20.77,20.78,108992.0,20.84,20.91,20.77,20.78,108992.0
2022-04-22 14:15:00,20.77,20.9,20.76,20.88,120707.0,20.77,20.9,20.76,20.88,120707.0
2022-04-22 14:20:00,20.87,20.89,20.83,20.84,71191.0,20.87,20.89,20.83,20.84,71191.0
2022-04-22 14:25:00,20.84,20.84,20.75,20.75,109744.0,20.84,20.84,20.75,20.75,109744.0
2022-04-22 14:30:00,20.75,20.76,20.63,20.63,110267.0,20.75,20.76,20.63,20.63,110267.0
2022-04-22 14:35:00,20.63,20.65,20.58,20.59,119591.0,20.63,20.65,20.58,20.59,119591.0
2022-04-22 14:40:00,20.59,20.62,20.57,20.6,163128.0,20.59,20.62,20.57,20.6,163128.0
2022-04-22 14:45:00,20.61,20.67,20.58,20.6,122576.0,20.61,20.67,20.58,20.6,122576.0
2022-04-22 14:50:00,20.61,20.61,20.52,20.53,181534.0,20.61,20.61,20.52,20.53,181534.0
2022-04-22 14:55:00,20.53,20.57,20.5,20.57,182552.0,20.53,20.57,20.5,20.57,182552.0
2022-04-22 15:00:00,20.57,20.58,20.49,20.51,201809.0,20.57,20.58,20.49,20.51,201809.0
2022-04-22 15:05:00,20.51,20.51,20.44,20.48,224939.0,20.51,20.51,20.44,20.48,224939.0
2022-04-22 15:10:00,20.48,20.48,20.4,20.44,309164.0,20.48,20.48,20.4,20.44,309164.0
2022-04-22 15:15:00,20.44,20.45,20.37,20.44,334968.0,20.44,20.45,20.37,20.44,334968.0
2022-04-22 15:20:00,20.44,20.44,20.37,20.38,211089.0,20.44,20.44,20.37,20.38,211089.0
2022-04-22 15:25:00,20.38,20.46,20.37,20.42,275893.0,20.38,20.46,20.37,20.42,275893.0
2022-04-22 15:30:00,20.41,20.65,20.4,20.61,286268.0,20.41,20.65,20.4,20.61,286268.0
2022-04-22 15:35:00,20.62,20.69,20.59,20.69,296419.0,20.62,20.69,20.59,20.69,296419.0
2022-04-22 15:40:00,20.69,20.7,20.54,20.56,326132.0,20.69,20.7,20.54,20.56,326132.0
2022-04-22 15:45:00,20.56,20.63,20.54,20.6,393104.0,20.56,20.63,20.54,20.6,393104.0
2022-04-22 15:50:00,20.61,20.64,20.5,20.63,663625.0,20.61,20.64,20.5,20.63,663625.0
2022-04-22 15:55:00,20.62,20.63,20.51,20.57,961363.0,20.62,20.63,20.51,20.57,961363.0
2022-04-25 09:30:00,20.06,20.18,19.95,20.15,1712144.0,20.06,20.18,19.95,20.15,1712144.0
2022-04-25 09:35:00,20.16,20.49,20.11,20.42,1116126.0,20.16,20.49,20.11,20.42,1116126.0
2022-04-25 09:40:00,20.41,20.49,20.22,20.34,340596.0,20.41,20.49,20.22,20.34,340596.0
2022-04-25 09:45:00,20.34,20.37,20.21,20.3,364144.0,20.34,20.37,20.21,20.3,364144.0
2022-04-25 09:50:00,20.32,20.36,20.04,20.07,393404.0,20.32,20.36,20.04,20.07,393404.0
2022-04-25 09:55:00,20.06,20.2,20.01,20.08,238321.0,20.06,20.2,20.01,20.08,238321.0
2022-04-25 10:00:00,20.07,20.15,20.05,20.11,684580.0,20.07,20.15,20.05,20.11,684580.0
2022-04-25 10:05:00,20.11,20.4,20.1,20.37,339741.0,20.11,20.4,20.1,20.37,339741.0
2022-04-25 10:10:00,20.37,20.46,20.22,20.34,436087.0,20.37,20.46,20.22,20.34,436087.0
2022-04-25 10:15:00,20.36,20.39,20.2,20.36,349312.0,20.36,20.39,20.2,20.36,349312.0
2022-04-25 10:20:00,20.35,20.43,20.24,20.43,350732.0,20.35,20.43,20.24,20.43,350732.0
2022-04-25 10:25:00,20.43,20.48,20.31,20.42,436385.0,20.43,20.48,20.31,20.42,436385.0
2022-04-25 10:30:00,20.41,20.46,20.25,20.42,302467.0,20.41,20.46,20.25,20.42,302467.0
2022-04-25 10:35:00,20.41,20.44,20.28,20.33,281728.0,20.41,20.44,20.28,20.33,281728.0
2022-04-25 10:40:00,20.33,20.37,20.22,20.23,221848.0,20.33,20.37,20.22,20.23,221848.0
2022-04-25 10:45:00,20.23,20.39,20.18,20.34,229567.0,20.23,20.39,20.18,20.34,229567.0
2022-04-25 10:50:00,20.34,20.35,20.15,20.26,261043.0,20.34,20.35,20.15,20.26,261043.0
2022-04-25 10:55:00,20.26,20.27,20.13,20.17,510792.0,20.26,20.27,20.13,20.17,510792.0
2022-04-25 11:00:00,20.17,20.26,20.13,20.22,387720.0,20.17,20.26,20.13,20.22,387720.0
2022-04-25 11:05:00,20.22,20.39,20.18,20.39,280202.0,20.22,20.39,20.18,20.39,280202.0
2022-04-25 11:10:00,20.39,20.44,20.31,20.31,186744.0,20.39,20.44,20.31,20.31,186744.0
2022-04-25 11:15:00,20.32,20.39,20.26,20.39,153248.0,20.32,20.39,20.26,20.39,153248.0
2022-04-25 11:20:00,20.39,20.71,20.38,20.52,308753.0,20.39,20.71,20.38,20.52,308753.0
2022-04-25 11:25:00,20.52,20.72,20.5,20.66,275771.0,20.52,20.72,20.5,20.66,275771.0
2022-04-25 11:30:00,20.65,20.67,20.55,20.6,242219.0,20.65,20.67,20.55,20.6,242219.0
2022-04-25 11:35:00,20.6,20.62,20.51,20.55,289029.0,20.6,20.62,20.51,20.55,289029.0
2022-04-25 11:40:00,20.55,20.63,20.49,20.5,189415.0,20.55,20.63,20.49,20.5,189415.0
2022-04-25 11:45:00,20.5,20.52,20.46,20.46,153647.0,20.5,20.52,20.46,20.46,153647.0
2022-04-25 11:50:00,20.46,20.48,20.41,20.43,167083.0,20.46,20.48,20.41,20.43,167083.0
2022-04-25 11:55:00,20.42,20.43,20.28,20.28,276270.0,20.42,20.43,20.28,20.28,276270.0
2022-04-25 12:00:00,20.29,20.43,20.25,20.3,194243.0,20.29,20.43,20.25,20.3,194243.0
2022-04-25 12:05:00,20.3,20.43,20.3,20.41,141075.0,20.3,20.43,20.3,20.41,141075.0
2022-04-25 12:10:00,20.41,20.52,20.37,20.38,154307.0,20.41,20.52,20.37,20.38,154307.0
2022-04-25 12:15:00,20.38,20.45,20.33,20.45,152022.0,20.38,20.45,20.33,20.45,152022.0
2022-04-25 12:20:00,20.45,20.5,20.42,20.45,113946.0,20.45,20.5,20.42,20.45,113946.0
2022-04-25 12:25:00,20.45,20.55,20.44,20.5,221622.0,20.45,20.55,20.44,20.5,221622.0
2022-04-25 12:30:00,20.51,20.63,20.5,20.63,153618.0,20.51,20.63,20.5,20.63,153618.0
2022-04-25 12:35:00,20.62,20.75,20.62,20.73,448175.0,20.62,20.75,20.62,20.73,448175.0
2022-04-25 12:40:00,20.73,20.9,20.72,20.85,596760.0,20.73,20.9,20.72,20.85,596760.0
2022-04-25 12:45:00,20.86,21.08,20.8,21.05,528441.0,20.86,21.08,20.8,21.05,528441.0
2022-04-25 12:50:00,21.06,21.14,21.0,21.08,316064.0,21.06,21.14,21.0,21.08,316064.0
2022-04-25 12:55:00,21.08,21.09,21.0,21.0,334397.0,21.08,21.09,21.0,21.0,334397.0
2022-04-25 13:00:00,21.0,21.03,20.98,21.01,249330.0,21.0,21.03,20.98,21.01,249330.0
2022-04-25 13:05:00,21.0,21.05,20.98,21.03,197174.0,21.0,21.05,20.98,21.03,197174.0
2022-04-25 13:10:00,21.02,21.07,20.99,21.06,151779.0,21.02,21.07,20.99,21.06,151779.0
2022-04-25 13:15:00,21.06,21.09,20.99,21.01,145896.0,21.06,21.09,20.99,21.01,145896.0
2022-04-25 13:20:00,21.01,21.08,20.99,21.01,174183.0,21.01,21.08,20.99,21.01,174183.0
2022-04-25 13:25:00,21.01,21.04,20.88,20.89,375641.0,21.01,21.04,20.88,20.89,375641.0
2022-04-25 13:30:00,20.9,20.96,20.89,20.91,151094.0,20.9,20.96,20.89,20.91,151094.0
2022-04-25 13:35:00,20.9,20.94,20.86,20.93,175605.0,20.9,20.94,20.86,20.93,175605.0
2022-04-25 13:40:00,20.92,20.98,20.9,20.91,144677.0,20.92,20.98,20.9,20.91,144677.0
2022-04-25 13:45:00,20.91,20.94,20.84,20.89,255121.0,20.91,20.94,20.84,20.89,255121.0
2022-04-25 13:50:00,20.89,20.9,20.73,20.8,139645.0,20.89,20.9,20.73,20.8,139645.0
2022-04-25 13:55:00,20.8,20.83,20.7,20.71,203216.0,20.8,20.83,20.7,20.71,203216.0
2022-04-25 14:00:00,20.71,20.79,20.7,20.76,140558.0,20.71,20.79,20.7,20.76,140558.0
2022-04-25 14:05:00,20.75,20.94,20.73,20.93,174300.0,20.75,20.94,20.73,20.93,174300.0
2022-04-25 14:10:00,20.93,20.96,20.86,20.93,113225.0,20.93,20.96,20.86,20.93,113225.0
2022-04-25 14:15:00,20.94,21.04,20.93,21.01,180864.0,20.94,21.04,20.93,21.01,180864.0
2022-04-25 14:20:00,21.02,21.15,21.01,21.13,144761.0,21.02,21.15,21.01,21.13,144761.0
2022-04-25 14:25:00,21.13,21.19,21.09,21.19,199182.0,21.13,21.19,21.09,21.19,199182.0
2022-04-25 14:30:00,21.19,21.21,21.15,21.16,174030.0,21.19,21.21,21.15,21.16,174030.0
2022-04-25 14:35:00,21.17,21.19,21.13,21.13,166827.0,21.17,21.19,21.13,21.13,166827.0
2022-04-25 14:40:00,21.14,21.18,21.09,21.14,178219.0,21.14,21.18,21.09,21.14,178219.0
2022-04-25 14:45:00,21.13,21.28,21.12,21.28,193031.0,21.13,21.28,21.12,21.28,193031.0
2022-04-25 14:50:00,21.28,21.58,21.27,21.52,583291.0,21.28,21.58,21.27,21.52,583291.0
2022-04-25 14:55:00,21.52,21.52,21.36,21.37,330860.0,21.52,21.52,21.36,21.37,330860.0
2022-04-25 15:00:00,21.37,21.4,21.1,21.2,337343.0,21.37,21.4,21.1,21.2,337343.0
2022-04-25 15:05:00,21.2,21.28,21.1,21.23,265226.0,21.2,21.28,21.1,21.23,265226.0
2022-04-25 15:10:00,21.23,21.32,21.22,21.29,299700.0,21.23,21.32,21.22,21.29,299700.0
2022-04-25 15:15:00,21.29,21.3,21.23,21.24,337325.0,21.29,21.3,21.23,21.24,337325.0
2022-04-25 15:20:00,21.23,21.49,21.22,21.47,420018.0,21.23,21.49,21.22,21.47,420018.0
2022-04-25 15:25:00,21.47,21.51,21.44,21.51,466048.0,21.47,21.51,21.44,21.51,466048.0
2022-04-25 15:30:00,21.51,21.55,21.47,21.51,475586.0,21.51,21.55,21.47,21.51,475586.0
2022-04-25 15:35:00,21.51,21.65,21.48,21.63,520846.0,21.51,21.65,21.48,21.63,520846.0
2022-04-25 15:40:00,21.64,21.67,21.51,21.6,516736.0,21.64,21.67,21.51,21.6,516736.0
2022-04-25 15:45:00,21.6,21.71,21.52,21.71,733530.0,21.6,21.71,21.52,21.71,733530.0
2022-04-25 15:50:00,21.7,21.94,21.53,21.63,1150357.0,21.7,21.94,21.53,21.63,1150357.0
2022-04-25 15:55:00,21.59,21.62,21.46,21.52,1530475.0,21.59,21.62,21.46,21.52,1530475.0
2022-04-26 09:30:00,19.93,20.11,19.63,19.94,2481453.0,19.93,20.11,19.63,19.94,2481453.0
2022-04-26 09:35:00,19.94,20.0,19.77,19.93,1475716.0,19.94,20.0,19.77,19.93,1475716.0
2022-04-26 09:40:00,19.92,20.01,19.73,19.86,1472186.0,19.92,20.01,19.73,19.86,1472186.0
2022-04-26 09:45:00,19.85,20.04,19.81,19.96,661798.0,19.85,20.04,19.81,19.96,661798.0
2022-04-26 09:50:00,19.96,20.24,19.88,20.0,1198135.0,19.96,20.24,19.88,20.0,1198135.0
2022-04-26 09:55:00,20.0,20.18,19.96,20.03,401894.0,20.0,20.18,19.96,20.03,401894.0
2022-04-26 10:00:00,20.05,20.19,20.02,20.14,434654.0,20.05,20.19,20.02,20.14,434654.0
2022-04-26 10:05:00,20.14,20.39,20.14,20.33,667656.0,20.14,20.39,20.14,20.33,667656.0
2022-04-26 10:10:00,20.33,20.47,20.23,20.31,527998.0,20.33,20.47,20.23,20.31,527998.0
2022-04-26 10:15:00,20.31,20.37,20.01,20.05,456764.0,20.31,20.37,20.01,20.05,456764.0
2022-04-26 10:20:00,20.05,20.19,19.99,20.06,469061.0,20.05,20.19,19.99,20.06,469061.0
2022-04-26 10:25:00,20.06,20.11,19.97,20.03,654000.0,20.06,20.11,19.97,20.03,654000.0
2022-04-26 10:30:00,20.02,20.17,20.02,20.16,372393.0,20.02,20.17,20.02,20.16,372393.0
2022-04-26 10:35:00,20.16,20.35,20.14,20.26,246168.0,20.16,20.35,20.14,20.26,246168.0
2022-04-26 10:40:00,20.26,20.43,20.26,20.43,281900.0,20.26,20.43,20.26,20.43,281900.0
2022-04-26 10:45:00,20.43,20.61,20.38,20.58,370226.0,20.43,20.61,20.38,20.58,370226.0
2022-04-26 10:50:00,20.57,20.6,20.51,20.6,294596.0,20.57,20.6,20.51,20.6,294596.0
2022-04-26 10:55:00,20.59,20.79,20.57,20.75,774304.0,20.59,20.79,20.57,20.75,774304.0
2022-04-26 11:00:00,20.74,20.8,20.63,20.69,239745.0,20.74,20.8,20.63,20.69,239745.0
2022-04-26 11:05:00,20.69,20.85,20.5,20.85,428390.0,20.69,20.85,20.5,20.85,428390.0
2022-04-26 11:10:00,20.84,20.96,20.73,20.93,350800.0,20.84,20.96,20.73,20.93,350800.0
2022-04-26 11:15:00,20.93,20.95,20.51,20.52,275209.0,20.93,20.95,20.51,20.52,275209.0
2022-04-26 11:20:00,20.53,20.58,20.43,20.5,296426.0,20.53,20.58,20.43,20.5,296426.0
2022-04-26 11:25:00,20.5,20.5,20.33,20.43,216449.0,20.5,20.5,20.33,20.43,216449.0
2022-04-26 11:30:00,20.42,20.55,20.31,20.48,179943.0,20.42,20.55,20.31,20.48,179943.0
2022-04-26 11:35:00,20.47,20.49,20.33,20.43,166114.0,20.47,20.49,20.33,20.43,166114.0
2022-04-26 11:40:00,20.42,20.45,20.29,20.35,214295.0,20.42,20.45,20.29,20.35,214295.0
2022-04-26 11:45:00,20.34,20.58,20.29,20.53,218403.0,20.34,20.58,20.29,20.53,218403.0
2022-04-26 11:50:00,20.53,20.64,20.49,20.53,175573.0,20.53,20.64,20.49,20.53,175573.0
2022-04-26 11:55:00,20.52,20.55,20.39,20.54,182070.0,20.52,20.55,20.39,20.54,182070.0
2022-04-26 12:00:00,20.54,20.61,20.49,20.5,176622.0,20.54,20.61,20.49,20.5,176622.0
2022-04-26 12:05:00,20.5,20.51,20.36,20.49,216438.0,20.5,20.51,20.36,20.49,216438.0
2022-04-26 12:10:00,20.5,20.54,20.46,20.48,150357.0,20.5,20.54,20.46,20.48,150357.0
2022-04-26 12:15:00,20.48,20.51,20.45,20.46,218094.0,20.48,20.51,20.45,20.46,218094.0
2022-04-26 12:20:00,20.46,20.52,20.41,20.47,140817.0,20.46,20.52,20.41,20.47,140817.0
2022-04-26 12:25:00,20.47,20.63,20.46,20.63,176069.0,20.47,20.63,20.46,20.63,176069.0
2022-04-26 12:30:00,20.64,20.72,20.6,20.66,203647.0,20.64,20.72,20.6,20.66,203647.0
2022-04-26 12:35:00,20.66,20.69,20.49,20.58,151909.0,20.66,20.69,20.49,20.58,151909.0
2022-04-26 12:40:00,20.59,20.68,20.58,20.66,132451.0,20.59,20.68,20.58,20.66,132451.0
2022-04-26 12:45:00,20.66,20.66,20.47,20.55,156188.0,20.66,20.66,20.47,20.55,156188.0
2022-04-26 12:50:00,20.55,20.55,20.48,20.49,115916.0,20.55,20.55,20.48,20.49,115916.0
2022-04-26 12:55:00,20.48,20.61,20.48,20.57,134260.0,20.48,20.61,20.48,20.57,134260.0
2022-04-26 13:00:00,20.57,20.58,20.43,20.46,139923.0,20.57,20.58,20.43,20.46,139923.0
2022-04-26 13:05:00,20.45,20.47,20.37,20.39,120612.0,20.45,20.47,20.37,20.39,120612.0
2022-04-26 13:10:00,20.39,20.43,20.27,20.27,130332.0,20.39,20.43,20.27,20.27,130332.0
2022-04-26 13:15:00,20.28,20.31,20.15,20.16,187990.0,20.28,20.31,20.15,20.16,187990.0
2022-04-26 13:20:00,20.17,20.29,20.16,20.17,176421.0,20.17,20.29,20.16,20.17,176421.0
2022-04-26 13:25:00,20.18,20.25,20.12,20.12,218503.0,20.18,20.25,20.12,20.12,218503.0
2022-04-26 13:30:00,20.11,20.15,20.08,20.14,164433.0,20.11,20.15,20.08,20.14,164433.0
2022-04-26 13:35:00,20.14,20.19,20.1,20.19,197411.0,20.14,20.19,20.1,20.19,197411.0
2022-04-26 13:40:00,20.18,20.23,20.1,20.17,231583.0,20.18,20.23,20.1,20.17,231583.0
2022-04-26 13:45:00,20.17,20.22,20.06,20.17,168492.0,20.17,20.22,20.06,20.17,168492.0
2022-04-26 13:50:00,20.17,20.18,20.02,20.03,259441.0,20.17,20.18,20.02,20.03,259441.0
2022-04-26 13:55:00,20.04,20.1,20.02,20.07,162504.0,20.04,20.1,20.02,20.07,162504.0
2022-04-26 14:00:00,20.07,20.08,20.01,20.05,212300.0,20.07,20.08,20.01,20.05,212300.0
2022-04-26 14:05:00,20.05,20.09,20.03,20.03,161821.0,20.05,20.09,20.03,20.03,161821.0
2022-04-26 14:10:00,20.04,20.09,20.03,20.08,147540.0,20.04,20.09,20.03,20.08,147540.0
2022-04-26 14:15:00,20.07,20.24,20.07,20.21,247597.0,20.07,20.24,20.07,20.21,247597.0
2022-04-26 14:20:00,20.22,20.26,20.19,20.23,172711.0,20.22,20.26,20.19,20.23,172711.0
2022-04-26 14:25:00,20.24,20.38,20.21,20.37,179818.0,20.24,20.38,20.21,20.37,179818.0
2022-04-26 14:30:00,20.36,20.39,20.15,20.29,253892.0,20.36,20.39,20.15,20.29,253892.0
2022-04-26 14:35:00,20.29,20.44,20.28,20.34,172357.0,20.29,20.44,20.28,20.34,172357.0
2022-04-26 14:40:00,20.35,20.38,20.28,20.32,149812.0,20.35,20.38,20.28,20.32,149812.0
2022-04-26 14:45:00,20.31,20.34,20.29,20.31,126744.0,20.31,20.34,20.29,20.31,126744.0
2022-04-26 14:50:00,20.31,20.39,20.3,20.3,151606.0,20.31,20.39,20.3,20.3,151606.0
2022-04-26 14:55:00,20.31,20.36,20.3,20.3,126956.0,20.31,20.36,20.3,20.3,126956.0
2022-04-26 15:00:00,20.3,20.32,20.18,20.18,286840.0,20.3,20.32,20.18,20.18,286840.0
2022-04-26 15:05:00,20.18,20.18,19.93,19.94,560059.0,20.18,20.18,19.93,19.94,560059.0
2022-04-26 15:10:00,19.93,19.97,19.82,19.83,395981.0,19.93,19.97,19.82,19.83,395981.0
2022-04-26 15:15:00,19.83,19.92,19.82,19.88,393350.0,19.83,19.92,19.82,19.88,393350.0
2022-04-26 15:20:00,19.89,19.99,19.88,19.95,220155.0,19.89,19.99,19.88,19.95,220155.0
2022-04-26 15:25:00,19.95,19.96,19.79,19.86,413710.0,19.95,19.96,19.79,19.86,413710.0
2022-04-26 15:30:00,19.85,19.98,19.85,19.93,284314.0,19.85,19.98,19.85,19.93,284314.0
2022-04-26 15:35:00,19.93,20.03,19.86,20.03,284187.0,19.93,20.03,19.86,20.03,284187.0
2022-04-26 15:40:00,20.03,20.03,19.87,19.9,415180.0,20.03,20.03,19.87,19.9,415180.0
2022-04-26 15:45:00,19.89,19.92,19.79,19.86,460098.0,19.89,19.92,19.79,19.86,460098.0
2022-04-26 15:50:00,19.85,19.94,19.8,19.89,722831.0,19.85,19.94,19.8,19.89,722831.0
2022-04-26 15:55:00,19.89,19.91,19.82,19.83,1148233.0,19.89,19.91,19.82,19.83,1148233.0
2022-04-27 09:30:00,19.96,19.96,19.15,19.25,1014211.0,19.96,19.96,19.15,19.25,1014211.0
2022-04-27 09:35:00,19.25,19.52,19.13,19.44,376704.0,19.25,19.52,19.13,19.44,376704.0
2022-04-27 09:40:00,19.44,19.44,19.12,19.33,319676.0,19.44,19.44,19.12,19.33,319676.0
2022-04-27 09:45:00,19.33,19.39,19.21,19.37,282991.0,19.33,19.39,19.21,19.37,282991.0
2022-04-27 09:50:00,19.37,19.37,19.13,19.23,284323.0,19.37,19.37,19.13,19.23,284323.0
2022-04-27 09:55:00,19.25,19.45,19.2,19.2,304393.0,19.25,19.45,19.2,19.2,304393.0
2022-04-27 10:00:00,19.2,19.21,18.94,19.04,559771.0,19.2,19.21,18.94,19.04,559771.0
2022-04-27 10:05:00,19.03,19.1,18.75,18.79,624404.0,19.03,19.1,18.75,18.79,624404.0
2022-04-27 10:10:00,18.82,19.0,18.68,18.85,734977.0,18.82,19.0,18.68,18.85,734977.0
2022-04-27 10:15:00,18.85,18.98,18.67,18.95,840042.0,18.85,18.98,18.67,18.95,840042.0
2022-04-27 10:20:00,18.94,18.97,18.82,18.89,677117.0,18.94,18.97,18.82,18.89,677117.0
2022-04-27 10:25:00,18.9,18.9,18.68,18.69,289349.0,18.9,18.9,18.68,18.69,289349.0
2022-04-27 10:30:00,18.69,18.69,18.42,18.55,1070699.0,18.69,18.69,18.42,18.55,1070699.0
2022-04-27 10:35:00,18.54,18.73,18.54,18.73,424738.0,18.54,18.73,18.54,18.73,424738.0
2022-04-27 10:40:00,18.72,18.83,18.66,18.66,423925.0,18.72,18.83,18.66,18.66,423925.0
2022-04-27 10:45:00,18.68,18.68,18.53,18.54,340296.0,18.68,18.68,18.53,18.54,340296.0
2022-04-27 10:50:00,18.55,18.65,18.49,18.51,567647.0,18.55,18.65,18.49,18.51,567647.0
2022-04-27 10:55:00,18.51,18.64,18.43,18.52,451175.0,18.51,18.64,18.43,18.52,451175.0
2022-04-27 11:00:00,18.51,18.59,18.43,18.48,668295.0,18.51,18.59,18.43,18.48,668295.0
2022-04-27 11:05:00,18.48,18.66,18.45,18.45,436499.0,18.48,18.66,18.45,18.45,436499.0
2022-04-27 11:10:00,18.45,18.47,18.24,18.32,374227.0,18.45,18.47,18.24,18.32,374227.0
2022-04-27 11:15:00,18.32,18.4,18.2,18.36,438234.0,18.32,18.4,18.2,18.36,438234.0
2022-04-27 11:20:00,18.37,18.43,18.32,18.43,237771.0,18.37,18.43,18.32,18.43,237771.0
2022-04-27 11:25:00,18.42,18.43,18.26,18.31,278471.0,18.42,18.43,18.26,18.31,278471.0
2022-04-27 11:30:00,18.31,18.37,18.26,18.32,240932.0,18.31,18.37,18.26,18.32,240932.0
2022-04-27 11:35:00,18.32,18.43,18.31,18.35,246317.0,18.32,18.43,18.31,18.35,246317.0
2022-04-27 11:40:00,18.36,18.38,18.25,18.34,306083.0,18.36,18.38,18.25,18.34,306083.0
2022-04-27 11:45:00,18.33,18.38,18.21,18.37,494585.0,18.33,18.38,18.21,18.37,494585.0
2022-04-27 11:50:00,18.37,18.41,18.27,18.32,346375.0,18.37,18.41,18.27,18.32,346375.0
2022-04-27 11:55:00,18.31,18.48,18.31,18.38,422855.0,18.31,18.48,18.31,18.38,422855.0
2022-04-27 12:00:00,18.38,18.49,18.31,18.49,218868.0,18.38,18.49,18.31,18.49,218868.0
2022-04-27 12:05:00,18.49,18.67,18.45,18.66,319021.0,18.49,18.67,18.45,18.66,319021.0
2022-04-27 12:10:00,18.66,18.84,18.64,18.79,413959.0,18.66,18.84,18.64,18.79,413959.0
2022-04-27 12:15:00,18.79,18.86,18.71,18.8,326831.0,18.79,18.86,18.71,18.8,326831.0
2022-04-27 12:20:00,18.8,18.91,18.79,18.9,382735.0,18.8,18.91,18.79,18.9,382735.0
2022-04-27 12:25:00,18.89,19.11,18.88,19.05,419727.0,18.89,19.11,18.88,19.05,419727.0
2022-04-27 12:30:00,19.05,19.11,18.98,19.04,377031.0,19.05,19.11,18.98,19.04,377031.0
2022-04-27 12:35:00,19.04,19.04,18.77,18.77,221031.0,19.04,19.04,18.77,18.77,221031.0
2022-04-27 12:40:00,18.78,18.93,18.7,18.88,196170.0,18.78,18.93,18.7,18.88,196170.0
2022-04-27 12:45:00,18.88,18.92,18.8,18.82,264223.0,18.88,18.92,18.8,18.82,264223.0
2022-04-27 12:50:00,18.83,18.91,18.8,18.9,196962.0,18.83,18.91,18.8,18.9,196962.0
2022-04-27 12:55:00,18.9,18.94,18.82,18.86,137856.0,18.9,18.94,18.82,18.86,137856.0
2022-04-27 13:00:00,18.87,18.98,18.8,18.93,169379.0,18.87,18.98,18.8,18.93,169379.0
2022-04-27 13:05:00,18.93,18.93,18.82,18.85,125364.0,18.93,18.93,18.82,18.85,125364.0
2022-04-27 13:10:00,18.85,18.86,18.81,18.83,186728.0,18.85,18.86,18.81,18.83,186728.0
2022-04-27 13:15:00,18.84,18.85,18.81,18.82,209228.0,18.84,18.85,18.81,18.82,209228.0
2022-04-27 13:20:00,18.81,18.86,18.81,18.84,277509.0,18.81,18.86,18.81,18.84,277509.0
2022-04-27 13:25:00,18.85,18.86,18.81,18.83,165272.0,18.85,18.86,18.81,18.83,165272.0
2022-04-27 13:30:00,18.82,18.85,18.81,18.84,153938.0,18.82,18.85,18.81,18.84,153938.0
2022-04-27 13:35:00,18.84,18.9,18.83,18.85,254020.0,18.84,18.9,18.83,18.85,254020.0
2022-04-27 13:40:00,18.86,18.92,18.84,18.91,248486.0,18.86,18.92,18.84,18.91,248486.0
2022-04-27 13:45:00,18.91,19.0,18.87,18.98,220007.0,18.91,19.0,18.87,18.98,220007.0
2022-04-27 13:50:00,18.98,18.98,18.87,18.89,168090.0,18.98,18.98,18.87,18.89,168090.0
2022-04-27 13:55:00,18.89,18.89,18.84,18.88,208522.0,18.89,18.89,18.84,18.88,208522.0
2022-04-27 14:00:00,18.88,18.9,18.85,18.89,118507.0,18.88,18.9,18.85,18.89,118507.0
2022-04-27 14:05:00,18.89,18.91,18.83,18.89,177290.0,18.89,18.91,18.83,18.89,177290.0
2022-04-27 14:10:00,18.89,18.95,18.85,18.87,176164.0,18.89,18.95,18.85,18.87,176164.0
2022-04-27 14:15:00,18.87,18.89,18.82,18.88,263612.0,18.87,18.89,18.82,18.88,263612.0
2022-04-27 14:20:00,18.88,18.92,18.86,18.9,137177.0,18.88,18.92,18.86,18.9,137177.0
2022-04-27 14:25:00,18.89,18.92,18.88,18.91,149174.0,18.89,18.92,18.88,18.91,149174.0
2022-04-27 14:30:00,18.91,18.92,18.88,18.91,133832.0,18.91,18.92,18.88,18.91,133832.0
2022-04-27 14:35:00,18.91,18.93,18.88,18.91,190599.0,18.91,18.93,18.88,18.91,190599.0
2022-04-27 14:40:00,18.91,19.02,18.9,18.94,199308.0,18.91,19.02,18.9,18.94,199308.0
2022-04-27 14:45:00,18.94,18.99,18.9,18.91,150918.0,18.94,18.99,18.9,18.91,150918.0
2022-04-27 14:50:00,18.91,18.93,18.88,18.91,204912.0,18.91,18.93,18.88,18.91,204912.0
2022-04-27 14:55:00,18.9,18.94,18.87,18.93,269957.0,18.9,18.94,18.87,18.93,269957.0
2022-04-27 15:00:00,18.92,18.97,18.9,18.94,198557.0,18.92,18.97,18.9,18.94,198557.0
2022-04-27 15:05:00,18.94,18.96,18.89,18.91,236483.0,18.94,18.96,18.89,18.91,236483.0
2022-04-27 15:10:00,18.92,18.96,18.9,18.9,279460.0,18.92,18.96,18.9,18.9,279460.0
2022-04-27 15:15:00,18.9,18.92,18.86,18.9,301597.0,18.9,18.92,18.86,18.9,301597.0
2022-04-27 15:20:00,18.91,18.95,18.89,18.94,287685.0,18.91,18.95,18.89,18.94,287685.0
2022-04-27 15:25:00,18.93,19.01,18.93,19.0,314392.0,18.93,19.01,18.93,19.0,314392.0
2022-04-27 15:30:00,19.01,19.01,18.91,18.93,338451.0,19.01,19.01,18.91,18.93,338451.0
2022-04-27 15:35:00,18.93,18.95,18.79,18.86,468341.0,18.93,18.95,18.79,18.86,468341.0
2022-04-27 15:40:00,18.86,19.03,18.81,18.96,509748.0,18.86,19.03,18.81,18.96,509748.0
2022-04-27 15:45:00,18.96,19.01,18.88,18.98,584271.0,18.96,19.01,18.88,18.98,584271.0
2022-04-27 15:50:00,18.98,18.99,18.83,18.85,794623.0,18.98,18.99,18.83,18.85,794623.0
2022-04-27 15:55:00,18.85,18.91,18.72,18.83,1642935.0,18.85,18.91,18.72,18.83,1642935.0
2022-04-28 09:30:00,19.04,19.19,19.0,19.05,813463.0,19.04,19.19,19.0,19.05,813463.0
2022-04-28 09:35:00,19.05,19.42,19.0,19.38,461184.0,19.05,19.42,19.0,19.38,461184.0
2022-04-28 09:40:00,19.36,19.39,19.16,19.16,276913.0,19.36,19.39,19.16,19.16,276913.0
2022-04-28 09:45:00,19.17,19.28,19.09,19.22,275000.0,19.17,19.28,19.09,19.22,275000.0
2022-04-28 09:50:00,19.22,19.33,19.09,19.29,260000.0,19.22,19.33,19.09,19.29,260000.0
2022-04-28 09:55:00,19.28,19.31,19.07,19.1,404033.0,19.28,19.31,19.07,19.1,404033.0
2022-04-28 10:00:00,19.1,19.1,18.88,18.91,283672.0,19.1,19.1,18.88,18.91,283672.0
2022-04-28 10:05:00,18.9,18.9,18.56,18.56,313664.0,18.9,18.9,18.56,18.56,313664.0
2022-04-28 10:10:00,18.55,18.65,18.44,18.55,177125.0,18.55,18.65,18.44,18.55,177125.0
2022-04-28 10:15:00,18.56,18.63,18.5,18.55,163822.0,18.56,18.63,18.5,18.55,163822.0
2022-04-28 10:20:00,18.55,18.57,18.35,18.38,199036.0,18.55,18.57,18.35,18.38,199036.0
2022-04-28 10:25:00,18.39,18.5,18.31,18.38,188845.0,18.39,18.5,18.31,18.38,188845.0
2022-04-28 10:30:00,18.37,18.37,18.07,18.1,444729.0,18.37,18.37,18.07,18.1,444729.0
2022-04-28 10:35:00,18.09,18.2,18.08,18.09,260055.0,18.09,18.2,18.08,18.09,260055.0
2022-04-28 10:40:00,18.1,18.19,17.89,17.93,464796.0,18.1,18.19,17.89,17.93,464796.0
2022-04-28 10:45:00,17.94,18.15,17.93,18.08,376361.0,17.94,18.15,17.93,18.08,376361.0
2022-04-28 10:50:00,18.08,18.16,18.04,18.07,176534.0,18.08,18.16,18.04,18.07,176534.0
2022-04-28 10:55:00,18.07,18.28,18.04,18.25,225905.0,18.07,18.28,18.04,18.25,225905.0
2022-04-28 11:00:00,18.25,18.45,18.17,18.2,284545.0,18.25,18.45,18.17,18.2,284545.0
2022-04-28 11:05:00,18.2,18.4,18.15,18.4,199334.0,18.2,18.4,18.15,18.4,199334.0
2022-04-28 11:10:00,18.4,18.5,18.35,18.43,256192.0,18.4,18.5,18.35,18.43,256192.0
2022-04-28 11:15:00,18.43,18.47,18.22,18.28,223403.0,18.43,18.47,18.22,18.28,223403.0
2022-04-28 11:20:00,18.27,18.33,18.14,18.28,185973.0,18.27,18.33,18.14,18.28,185973.0
2022-04-28 11:25:00,18.28,18.38,18.21,18.27,255867.0,18.28,18.38,18.21,18.27,255867.0
2022-04-28 11:30:00,18.27,18.3,18.21,18.24,171214.0,18.27,18.3,18.21,18.24,171214.0
2022-04-28 11:35:00,18.24,18.26,18.11,18.16,221880.0,18.24,18.26,18.11,18.16,221880.0
2022-04-28 11:40:00,18.16,18.19,18.09,18.11,191351.0,18.16,18.19,18.09,18.11,191351.0
2022-04-28 11:45:00,18.09,18.11,18.03,18.11,209452.0,18.09,18.11,18.03,18.11,209452.0
2022-04-28 11:50:00,18.11,18.23,18.09,18.21,315901.0,18.11,18.23,18.09,18.21,315901.0
2022-04-28 11:55:00,18.21,18.35,18.18,18.25,314427.0,18.21,18.35,18.18,18.25,314427.0
2022-04-28 12:00:00,18.26,18.26,18.15,18.16,178015.0,18.26,18.26,18.15,18.16,178015.0
2022-04-28 12:05:00,18.16,18.19,18.1,18.14,173065.0,18.16,18.19,18.1,18.14,173065.0
2022-04-28 12:10:00,18.14,18.15,18.1,18.14,133019.0,18.14,18.15,18.1,18.14,133019.0
2022-04-28 12:15:00,18.14,18.28,18.13,18.23,152017.0,18.14,18.28,18.13,18.23,152017.0
2022-04-28 12:20:00,18.24,18.38,18.17,18.36,153230.0,18.24,18.38,18.17,18.36,153230.0
2022-04-28 12:25:00,18.36,18.4,18.3,18.36,116213.0,18.36,18.4,18.3,18.36,116213.0
2022-04-28 12:30:00,18.36,18.51,18.31,18.45,153225.0,18.36,18.51,18.31,18.45,153225.0
2022-04-28 12:35:00,18.45,18.51,18.42,18.43,100230.0,18.45,18.51,18.42,18.43,100230.0
2022-04-28 12:40:00,18.43,18.52,18.4,18.48,172243.0,18.43,18.52,18.4,18.48,172243.0
2022-04-28 12:45:00,18.48,18.64,18.48,18.51,234076.0,18.48,18.64,18.48,18.51,234076.0
2022-04-28 12:50:00,18.51,18.51,18.39,18.45,242879.0,18.51,18.51,18.39,18.45,242879.0
2022-04-28 12:55:00,18.46,18.47,18.34,18.41,194807.0,18.46,18.47,18.34,18.41,194807.0
2022-04-28 13:00:00,18.41,18.45,18.34,18.41,124579.0,18.41,18.45,18.34,18.41,124579.0
2022-04-28 13:05:00,18.42,18.51,18.41,18.5,184240.0,18.42,18.51,18.41,18.5,184240.0
2022-04-28 13:10:00,18.5,18.58,18.46,18.51,127875.0,18.5,18.58,18.46,18.51,127875.0
2022-04-28 13:15:00,18.52,18.54,18.41,18.48,131581.0,18.52,18.54,18.41,18.48,131581.0
2022-04-28 13:20:00,18.48,18.49,18.38,18.44,136861.0,18.48,18.49,18.38,18.44,136861.0
2022-04-28 13:25:00,18.44,18.5,18.36,18.46,164753.0,18.44,18.5,18.36,18.46,164753.0
2022-04-28 13:30:00,18.47,18.51,18.39,18.48,119079.0,18.47,18.51,18.39,18.48,119079.0
2022-04-28 13:35:00,18.48,18.52,18.46,18.51,134653.0,18.48,18.52,18.46,18.51,134653.0
2022-04-28 13:40:00,18.51,18.54,18.43,18.47,214442.0,18.51,18.54,18.43,18.47,214442.0
2022-04-28 13:45:00,18.48,18.48,18.36,18.4,171213.0,18.48,18.48,18.36,18.4,171213.0
2022-04-28 13:50:00,18.41,18.44,18.38,18.38,137165.0,18.41,18.44,18.38,18.38,137165.0
2022-04-28 13:55:00,18.38,18.48,18.36,18.46,163800.0,18.38,18.48,18.36,18.46,163800.0
2022-04-28 14:00:00,18.46,18.5,18.44,18.5,190426.0,18.46,18.5,18.44,18.5,190426.0
2022-04-28 14:05:00,18.5,18.53,18.45,18.46,168045.0,18.5,18.53,18.45,18.46,168045.0
2022-04-28 14:10:00,18.46,18.51,18.46,18.51,110370.0,18.46,18.51,18.46,18.51,110370.0
2022-04-28 14:15:00,18.5,18.51,18.45,18.48,153794.0,18.5,18.51,18.45,18.48,153794.0
2022-04-28 14:20:00,18.47,18.51,18.44,18.51,272974.0,18.47,18.51,18.44,18.51,272974.0
2022-04-28 14:25:00,18.5,18.62,18.5,18.54,241477.0,18.5,18.62,18.5,18.54,241477.0
2022-04-28 14:30:00,18.54,18.54,18.46,18.51,155395.0,18.54,18.54,18.46,18.51,155395.0
2022-04-28 14:35:00,18.51,18.53,18.45,18.46,155282.0,18.51,18.53,18.45,18.46,155282.0
2022-04-28 14:40:00,18.45,18.5,18.37,18.43,239998.0,18.45,18.5,18.37,18.43,239998.0
2022-04-28 14:45:00,18.44,18.49,18.43,18.44,111458.0,18.44,18.49,18.43,18.44,111458.0
2022-04-28 14:50:00,18.44,18.47,18.4,18.4,121824.0,18.44,18.47,18.4,18.4,121824.0
2022-04-28 14:55:00,18.41,18.41,18.36,18.39,150832.0,18.41,18.41,18.36,18.39,150832.0
2022-04-28 15:00:00,18.39,18.49,18.35,18.46,136862.0,18.39,18.49,18.35,18.46,136862.0
2022-04-28 15:05:00,18.46,18.49,18.37,18.38,254913.0,18.46,18.49,18.37,18.38,254913.0
2022-04-28 15:10:00,18.39,18.42,18.35,18.41,155522.0,18.39,18.42,18.35,18.41,155522.0
2022-04-28 15:15:00,18.4,18.41,18.37,18.4,118369.0,18.4,18.41,18.37,18.4,118369.0
2022-04-28 15:20:00,18.41,18.41,18.33,18.34,195722.0,18.41,18.41,18.33,18.34,195722.0
2022-04-28 15:25:00,18.35,18.36,18.15,18.3,391758.0,18.35,18.36,18.15,18.3,391758.0
2022-04-28 15:30:00,18.29,18.29,18.14,18.16,362837.0,18.29,18.29,18.14,18.16,362837.0
2022-04-28 15:35:00,18.16,18.22,18.13,18.21,290243.0,18.16,18.22,18.13,18.21,290243.0
2022-04-28 15:40:00,18.21,18.22,18.11,18.12,262479.0,18.21,18.22,18.11,18.12,262479.0
2022-04-28 15:45:00,18.12,18.23,18.1,18.21,385904.0,18.12,18.23,18.1,18.21,385904.0
2022-04-28 15:50:00,18.2,18.24,18.15,18.22,521346.0,18.2,18.24,18.15,18.22,521346.0
2022-04-28 15:55:00,18.22,18.36,18.21,18.36,1092300.0,18.22,18.36,18.21,18.36,1092300.0
2022-04-29 09:30:00,18.36,18.68,18.28,18.49,684344.0,18.36,18.68,18.28,18.49,684344.0
2022-04-29 09:35:00,18.5,18.76,18.4,18.6,318890.0,18.5,18.76,18.4,18.6,318890.0
2022-04-29 09:40:00,18.63,18.76,18.58,18.7,266851.0,18.63,18.76,18.58,18.7,266851.0
2022-04-29 09:45:00,18.7,18.85,18.65,18.77,342869.0,18.7,18.85,18.65,18.77,342869.0
2022-04-29 09:50:00,18.76,18.91,18.65,18.91,284113.0,18.76,18.91,18.65,18.91,284113.0
2022-04-29 09:55:00,18.9,19.2,18.88,18.93,565990.0,18.9,19.2,18.88,18.93,565990.0
2022-04-29 10:00:00,18.91,19.03,18.88,18.95,189967.0,18.91,19.03,18.88,18.95,189967.0
2022-04-29 10:05:00,18.94,18.97,18.81,18.91,262912.0,18.94,18.97,18.81,18.91,262912.0
2022-04-29 10:10:00,18.92,18.96,18.76,18.91,278166.0,18.92,18.96,18.76,18.91,278166.0
2022-04-29 10:15:00,18.91,19.0,18.8,18.87,279074.0,18.91,19.0,18.8,18.87,279074.0
2022-04-29 10:20:00,18.85,18.89,18.75,18.78,334467.0,18.85,18.89,18.75,18.78,334467.0
2022-04-29 10:25:00,18.78,18.79,18.65,18.71,197520.0,18.78,18.79,18.65,18.71,197520.0
2022-04-29 10:30:00,18.71,18.75,18.6,18.66,228627.0,18.71,18.75,18.6,18.66,228627.0
2022-04-29 10:35:00,18.67,18.72,18.6,18.64,184232.0,18.67,18.72,18.6,18.64,184232.0
2022-04-29 10:40:00,18.63,18.7,18.57,18.58,186768.0,18.63,18.7,18.57,18.58,186768.0
2022-04-29 10:45:00,18.57,18.58,18.49,18.51,326867.0,18.57,18.58,18.49,18.51,326867.0
2022-04-29 10:50:00,18.51,18.54,18.49,18.5,110141.0,18.51,18.54,18.49,18.5,110141.0
2022-04-29 10:55:00,18.51,18.76,18.5,18.64,317623.0,18.51,18.76,18.5,18.64,317623.0
2022-04-29 11:00:00,18.63,18.71,18.63,18.69,212398.0,18.63,18.71,18.63,18.69,212398.0
2022-04-29 11:05:00,18.69,18.72,18.56,18.59,168222.0,18.69,18.72,18.56,18.59,168222.0
2022-04-29 11:10:00,18.6,18.83,18.59,18.83,416698.0,18.6,18.83,18.59,18.83,416698.0
2022-04-29 11:15:00,18.83,18.89,18.72,18.87,360131.0,18.83,18.89,18.72,18.87,360131.0
2022-04-29 11:20:00,18.88,18.89,18.72,18.72,366856.0,18.88,18.89,18.72,18.72,366856.0
2022-04-29 11:25:00,18.72,18.88,18.69,18.76,333161.0,18.72,18.88,18.69,18.76,333161.0
2022-04-29 11:30:00,18.75,18.8,18.73,18.74,109235.0,18.75,18.8,18.73,18.74,109235.0
2022-04-29 11:35:00,18.75,18.76,18.64,18.71,200387.0,18.75,18.76,18.64,18.71,200387.0
2022-04-29 11:40:00,18.72,18.76,18.67,18.76,205485.0,18.72,18.76,18.67,18.76,205485.0
2022-04-29 11:45:00,18.75,18.81,18.74,18.8,123652.0,18.75,18.81,18.74,18.8,123652.0
2022-04-29 11:50:00,18.8,18.88,18.76,18.86,183413.0,18.8,18.88,18.76,18.86,183413.0
2022-04-29 11:55:00,18.86,18.86,18.78,18.79,55046.0,18.86,18.86,18.78,18.79,55046.0
2022-04-29 12:00:00,18.79,18.79,18.71,18.71,84304.0,18.79,18.79,18.71,18.71,84304.0
2022-04-29 12:05:00,18.71,18.72,18.57,18.61,110958.0,18.71,18.72,18.57,18.61,110958.0
2022-04-29 12:10:00,18.61,18.75,18.59,18.64,107188.0,18.61,18.75,18.59,18.64,107188.0
2022-04-29 12:15:00,18.64,18.68,18.61,18.62,94665.0,18.64,18.68,18.61,18.62,94665.0
2022-04-29 12:20:00,18.63,18.71,18.62,18.69,99079.0,18.63,18.71,18.62,18.69,99079.0
2022-04-29 12:25:00,18.69,18.71,18.62,18.63,86433.0,18.69,18.71,18.62,18.63,86433.0
2022-04-29 12:30:00,18.64,18.69,18.62,18.62,84609.0,18.64,18.69,18.62,18.62,84609.0
2022-04-29 12:35:00,18.63,18.66,18.59,18.6,108739.0,18.63,18.66,18.59,18.6,108739.0
2022-04-29 12:40:00,18.6,18.62,18.57,18.57,83505.0,18.6,18.62,18.57,18.57,83505.0
2022-04-29 12:45:00,18.57,18.59,18.57,18.57,60000.0,18.57,18.59,18.57,18.57,60000.0
2022-04-29 12:50:00,18.57,18.58,18.48,18.5,213535.0,18.57,18.58,18.48,18.5,213535.0
2022-04-29 12:55:00,18.5,18.51,18.49,18.51,96291.0,18.5,18.51,18.49,18.51,96291.0
2022-04-29 13:00:00,18.51,18.57,18.5,18.53,105435.0,18.51,18.57,18.5,18.53,105435.0
2022-04-29 13:05:00,18.53,18.55,18.5,18.54,71385.0,18.53,18.55,18.5,18.54,71385.0
2022-04-29 13:10:00,18.54,18.54,18.5,18.52,99982.0,18.54,18.54,18.5,18.52,99982.0
2022-04-29 13:15:00,18.53,18.57,18.42,18.45,218609.0,18.53,18.57,18.42,18.45,218609.0
2022-04-29 13:20:00,18.44,18.54,18.44,18.54,138952.0,18.44,18.54,18.44,18.54,138952.0
2022-04-29 13:25:00,18.54,18.54,18.5,18.51,74335.0,18.54,18.54,18.5,18.51,74335.0
2022-04-29 13:30:00,18.51,18.58,18.51,18.55,243493.0,18.51,18.58,18.51,18.55,243493.0
2022-04-29 13:35:00,18.55,18.63,18.47,18.54,100082.0,18.55,18.63,18.47,18.54,100082.0
2022-04-29 13:40:00,18.54,18.55,18.5,18.5,127810.0,18.54,18.55,18.5,18.5,127810.0
2022-04-29 13:45:00,18.51,18.54,18.49,18.53,194781.0,18.51,18.54,18.49,18.53,194781.0
2022-04-29 13:50:00,18.53,18.54,18.5,18.52,81013.0,18.53,18.54,18.5,18.52,81013.0
2022-04-29 13:55:00,18.51,18.52,18.49,18.51,123003.0,18.51,18.52,18.49,18.51,123003.0
2022-04-29 14:00:00,18.51,18.51,18.44,18.45,118607.0,18.51,18.51,18.44,18.45,118607.0
2022-04-29 14:05:00,18.45,18.45,18.36,18.36,129459.0,18.45,18.45,18.36,18.36,129459.0
2022-04-29 14:10:00,18.37,18.38,18.34,18.38,129133.0,18.37,18.38,18.34,18.38,129133.0
2022-04-29 14:15:00,18.38,18.49,18.37,18.46,168990.0,18.38,18.49,18.37,18.46,168990.0
2022-04-29 14:20:00,18.46,18.52,18.44,18.49,257060.0,18.46,18.52,18.44,18.49,257060.0
2022-04-29 14:25:00,18.49,18.53,18.45,18.48,179190.0,18.49,18.53,18.45,18.48,179190.0
2022-04-29 14:30:00,18.48,18.49,18.44,18.47,145208.0,18.48,18.49,18.44,18.47,145208.0
2022-04-29 14:35:00,18.47,18.5,18.39,18.39,111836.0,18.47,18.5,18.39,18.39,111836.0
2022-04-29 14:40:00,18.39,18.42,18.36,18.4,126240.0,18.39,18.42,18.36,18.4,126240.0
2022-04-29 14:45:00,18.4,18.42,18.35,18.36,92717.0,18.4,18.42,18.35,18.36,92717.0
2022-04-29 14:50:00,18.36,18.36,18.32,18.32,92029.0,18.36,18.36,18.32,18.32,92029.0
2022-04-29 14:55:00,18.33,18.33,18.31,18.32,110274.0,18.33,18.33,18.31,18.32,110274.0
2022-04-29 15:00:00,18.32,18.32,18.25,18.29,242806.0,18.32,18.32,18.25,18.29,242806.0
2022-04-29 15:05:00,18.29,18.33,18.27,18.3,81839.0,18.29,18.33,18.27,18.3,81839.0
2022-04-29 15:10:00,18.3,18.54,18.28,18.32,419189.0,18.3,18.54,18.28,18.32,419189.0
2022-04-29 15:15:00,18.32,18.38,18.29,18.38,120963.0,18.32,18.38,18.29,18.38,120963.0
2022-04-29 15:20:00,18.38,18.38,18.3,18.32,124611.0,18.38,18.38,18.3,18.32,124611.0
2022-04-29 15:25:00,18.32,18.32,18.25,18.28,129518.0,18.32,18.32,18.25,18.28,129518.0
2022-04-29 15:30:00,18.28,18.33,18.23,18.3,210323.0,18.28,18.33,18.23,18.3,210323.0
2022-04-29 15:35:00,18.29,18.31,18.27,18.28,124518.0,18.29,18.31,18.27,18.28,124518.0
2022-04-29 15:40:00,18.28,18.29,18.24,18.28,178145.0,18.28,18.29,18.24,18.28,178145.0
2022-04-29 15:45:00,18.28,18.31,18.21,18.21,261433.0,18.28,18.31,18.21,18.21,261433.0
2022-04-29 15:50:00,18.21,18.22,18.12,18.16,538556.0,18.21,18.22,18.12,18.16,538556.0
2022-04-29 15:55:00,18.16,18.22,18.08,18.16,764590.0,18.16,18.22,18.08,18.16,764590.0
2022-05-02 09:30:00,18.15,18.28,18.05,18.11,552645.0,18.15,18.28,18.05,18.11,552645.0
2022-05-02 09:35:00,18.11,18.31,18.06,18.16,223577.0,18.11,18.31,18.06,18.16,223577.0
2022-05-02 09:40:00,18.17,18.34,18.09,18.32,273760.0,18.17,18.34,18.09,18.32,273760.0
2022-05-02 09:45:00,18.3,18.49,18.23,18.46,263545.0,18.3,18.49,18.23,18.46,263545.0
2022-05-02 09:50:00,18.46,18.56,18.4,18.46,201278.0,18.46,18.56,18.4,18.46,201278.0
2022-05-02 09:55:00,18.46,18.56,18.38,18.4,138459.0,18.46,18.56,18.38,18.4,138459.0
2022-05-02 10:00:00,18.4,18.51,18.33,18.42,183501.0,18.4,18.51,18.33,18.42,183501.0
2022-05-02 10:05:00,18.41,18.47,18.34,18.46,186661.0,18.41,18.47,18.34,18.46,186661.0
2022-05-02 10:10:00,18.47,18.54,18.44,18.49,162882.0,18.47,18.54,18.44,18.49,162882.0
2022-05-02 10:15:00,18.48,18.49,18.37,18.46,158860.0,18.48,18.49,18.37,18.46,158860.0
2022-05-02 10:20:00,18.46,18.56,18.38,18.56,167276.0,18.46,18.56,18.38,18.56,167276.0
2022-05-02 10:25:00,18.56,18.72,18.55,18.67,315633.0,18.56,18.72,18.55,18.67,315633.0
2022-05-02 10:30:00,18.68,18.78,18.66,18.78,208819.0,18.68,18.78,18.66,18.78,208819.0
2022-05-02 10:35:00,18.79,18.79,18.67,18.72,167364.0,18.79,18.79,18.67,18.72,167364.0
2022-05-02 10:40:00,18.73,18.86,18.7,18.77,186746.0,18.73,18.86,18.7,18.77,186746.0
2022-05-02 10:45:00,18.78,18.86,18.76,18.85,216865.0,18.78,18.86,18.76,18.85,216865.0
2022-05-02 10:50:00,18.86,19.15,18.85,19.12,676695.0,18.86,19.15,18.85,19.12,676695.0
2022-05-02 10:55:00,19.11,19.14,18.86,18.88,490323.0,19.11,19.14,18.86,18.88,490323.0
2022-05-02 11:00:00,18.88,19.0,18.85,18.98,325909.0,18.88,19.0,18.85,18.98,325909.0
2022-05-02 11:05:00,18.98,19.06,18.94,19.04,236951.0,18.98,19.06,18.94,19.04,236951.0
2022-05-02 11:10:00,19.04,19.05,18.94,19.05,262996.0,19.04,19.05,18.94,19.05,262996.0
2022-05-02 11:15:00,19.05,19.05,18.92,18.95,321839.0,19.05,19.05,18.92,18.95,321839.0
2022-05-02 11:20:00,18.96,19.0,18.93,18.96,269086.0,18.96,19.0,18.93,18.96,269086.0
2022-05-02 11:25:00,18.95,19.01,18.94,18.96,262194.0,18.95,19.01,18.94,18.96,262194.0
2022-05-02 11:30:00,18.96,19.04,18.94,18.99,199725.0,18.96,19.04,18.94,18.99,199725.0
2022-05-02 11:35:00,19.0,19.14,18.94,19.01,208419.0,19.0,19.14,18.94,19.01,208419.0
2022-05-02 11:40:00,19.02,19.02,18.88,18.98,241676.0,19.02,19.02,18.88,18.98,241676.0
2022-05-02 11:45:00,18.98,18.99,18.96,18.98,154615.0,18.98,18.99,18.96,18.98,154615.0
2022-05-02 11:50:00,18.98,19.08,18.97,18.98,375412.0,18.98,19.08,18.97,18.98,375412.0
2022-05-02 11:55:00,18.98,19.03,18.96,19.0,327548.0,18.98,19.03,18.96,19.0,327548.0
2022-05-02 12:00:00,19.01,19.08,18.96,19.0,361708.0,19.01,19.08,18.96,19.0,361708.0
2022-05-02 12:05:00,19.0,19.14,18.99,19.14,233627.0,19.0,19.14,18.99,19.14,233627.0
2022-05-02 12:10:00,19.14,19.4,19.12,19.39,634612.0,19.14,19.4,19.12,19.39,634612.0
2022-05-02 12:15:00,19.39,19.45,19.3,19.4,474042.0,19.39,19.45,19.3,19.4,474042.0
2022-05-02 12:20:00,19.4,19.41,19.27,19.39,345824.0,19.4,19.41,19.27,19.39,345824.0
2022-05-02 12:25:00,19.38,19.44,19.31,19.36,294387.0,19.38,19.44,19.31,19.36,294387.0
2022-05-02 12:30:00,19.36,19.37,19.23,19.37,298159.0,19.36,19.37,19.23,19.37,298159.0
2022-05-02 12:35:00,19.37,19.4,19.28,19.29,253239.0,19.37,19.4,19.28,19.29,253239.0
2022-05-02 12:40:00,19.28,19.35,19.27,19.34,196741.0,19.28,19.35,19.27,19.34,196741.0
2022-05-02 12:45:00,19.34,19.35,19.22,19.23,286590.0,19.34,19.35,19.22,19.23,286590.0
2022-05-02 12:50:00,19.23,19.25,19.11,19.12,303223.0,19.23,19.25,19.11,19.12,303223.0
2022-05-02 12:55:00,19.11,19.22,19.11,19.14,352668.0,19.11,19.22,19.11,19.14,352668.0
2022-05-02 13:00:00,19.14,19.15,19.09,19.09,383934.0,19.14,19.15,19.09,19.09,383934.0
2022-05-02 13:05:00,19.09,19.15,19.07,19.1,229900.0,19.09,19.15,19.07,19.1,229900.0
2022-05-02 13:10:00,19.1,19.14,19.06,19.07,194732.0,19.1,19.14,19.06,19.07,194732.0
2022-05-02 13:15:00,19.07,19.08,19.05,19.08,170109.0,19.07,19.08,19.05,19.08,170109.0
2022-05-02 13:20:00,19.08,19.08,18.93,18.96,312691.0,19.08,19.08,18.93,18.96,312691.0
2022-05-02 13:25:00,18.97,19.02,18.94,18.94,234738.0,18.97,19.02,18.94,18.94,234738.0
2022-05-02 13:30:00,18.95,19.03,18.9,18.91,223219.0,18.95,19.03,18.9,18.91,223219.0
2022-05-02 13:35:00,18.9,18.94,18.81,18.84,161762.0,18.9,18.94,18.81,18.84,161762.0
2022-05-02 13:40:00,18.83,18.86,18.75,18.76,130201.0,18.83,18.86,18.75,18.76,130201.0
2022-05-02 13:45:00,18.76,18.83,18.73,18.77,129182.0,18.76,18.83,18.73,18.77,129182.0
2022-05-02 13:50:00,18.78,18.8,18.71,18.74,120356.0,18.78,18.8,18.71,18.74,120356.0
2022-05-02 13:55:00,18.75,18.8,18.72,18.78,94938.0,18.75,18.8,18.72,18.78,94938.0
2022-05-02 14:00:00,18.78,18.93,18.75,18.9,310948.0,18.78,18.93,18.75,18.9,310948.0
2022-05-02 14:05:00,18.89,18.95,18.84,18.9,208987.0,18.89,18.95,18.84,18.9,208987.0
2022-05-02 14:10:00,18.9,18.91,18.77,18.78,219424.0,18.9,18.91,18.77,18.78,219424.0
2022-05-02 14:15:00,18.78,18.82,18.74,18.76,116020.0,18.78,18.82,18.74,18.76,116020.0
2022-05-02 14:20:00,18.76,18.79,18.74,18.78,122581.0,18.76,18.79,18.74,18.78,122581.0
2022-05-02 14:25:00,18.78,18.83,18.75,18.8,128886.0,18.78,18.83,18.75,18.8,128886.0
2022-05-02 14:30:00,18.8,18.92,18.75,18.82,222988.0,18.8,18.92,18.75,18.82,222988.0
2022-05-02 14:35:00,18.82,18.87,18.79,18.81,96393.0,18.82,18.87,18.79,18.81,96393.0
2022-05-02 14:40:00,18.81,18.83,18.78,18.8,155305.0,18.81,18.83,18.78,18.8,155305.0
2022-05-02 14:45:00,18.81,18.93,18.81,18.91,202956.0,18.81,18.93,18.81,18.91,202956.0
2022-05-02 14:50:00,18.91,18.94,18.83,18.91,227740.0,18.91,18.94,18.83,18.91,227740.0
2022-05-02 14:55:00,18.91,18.92,18.79,18.81,185380.0,18.91,18.92,18.79,18.81,185380.0
2022-05-02 15:00:00,18.82,18.99,18.81,18.97,158528.0,18.82,18.99,18.81,18.97,158528.0
2022-05-02 15:05:00,18.96,19.13,18.96,19.11,390573.0,18.96,19.13,18.96,19.11,390573.0
2022-05-02 15:10:00,19.12,19.21,19.1,19.16,230780.0,19.12,19.21,19.1,19.16,230780.0
2022-05-02 15:15:00,19.15,19.17,19.1,19.15,176367.0,19.15,19.17,19.1,19.15,176367.0
2022-05-02 15:20:00,19.14,19.21,19.13,19.2,177470.0,19.14,19.21,19.13,19.2,177470.0
2022-05-02 15:25:00,19.2,19.21,19.16,19.18,195003.0,19.2,19.21,19.16,19.18,195003.0
2022-05-02 15:30:00,19.18,19.29,19.17,19.25,237450.0,19.18,19.29,19.17,19.25,237450.0
2022-05-02 15:35:00,19.25,19.29,19.22,19.27,225256.0,19.25,19.29,19.22,19.27,225256.0
2022-05-02 15:40:00,19.26,19.28,19.13,19.14,265946.0,19.26,19.28,19.13,19.14,265946.0
2022-05-02 15:45:00,19.14,19.28,19.13,19.28,364893.0,19.14,19.28,19.13,19.28,364893.0
2022-05-02 15:50:00,19.27,19.31,19.25,19.27,494548.0,19.27,19.31,19.25,19.27,494548.0
2022-05-02 15:55:00,19.27,19.32,19.23,19.26,1039523.0,19.27,19.32,19.23,19.26,1039523.0
2022-05-03 09:30:00,18.96,19.2,18.94,19.04,702060.0,18.96,19.2,18.94,19.04,702060.0
2022-05-03 09:35:00,19.05,19.08,18.8,18.81,264952.0,19.05,19.08,18.8,18.81,264952.0
2022-05-03 09:40:00,18.81,18.83,18.68,18.75,225791.0,18.81,18.83,18.68,18.75,225791.0
2022-05-03 09:45:00,18.74,18.85,18.73,18.79,202146.0,18.74,18.85,18.73,18.79,202146.0
2022-05-03 09:50:00,18.79,18.95,18.72,18.89,457425.0,18.79,18.95,18.72,18.89,457425.0
2022-05-03 09:55:00,18.9,18.99,18.87,18.91,260962.0,18.9,18.99,18.87,18.91,260962.0
2022-05-03 10:00:00,18.92,19.11,18.92,19.08,235190.0,18.92,19.11,18.92,19.08,235190.0
2022-05-03 10:05:00,19.09,19.15,18.99,19.05,212844.0,19.09,19.15,18.99,19.05,212844.0
2022-05-03 10:10:00,19.05,19.25,19.02,19.23,217621.0,19.05,19.25,19.02,19.23,217621.0
2022-05-03 10:15:00,19.24,19.25,19.11,19.12,191383.0,19.24,19.25,19.11,19.12,191383.0
2022-05-03 10:20:00,19.12,19.14,19.03,19.12,163424.0,19.12,19.14,19.03,19.12,163424.0
2022-05-03 10:25:00,19.12,19.32,19.11,19.26,183814.0,19.12,19.32,19.11,19.26,183814.0
2022-05-03 10:30:00,19.26,19.27,19.12,19.13,179363.0,19.26,19.27,19.12,19.13,179363.0
2022-05-03 10:35:00,19.14,19.15,19.07,19.07,182360.0,19.14,19.15,19.07,19.07,182360.0
2022-05-03 10:40:00,19.08,19.09,19.01,19.03,173194.0,19.08,19.09,19.01,19.03,173194.0
2022-05-03 10:45:00,19.03,19.05,18.9,18.96,203356.0,19.03,19.05,18.9,18.96,203356.0
2022-05-03 10:50:00,18.97,19.07,18.85,18.99,253428.0,18.97,19.07,18.85,18.99,253428.0
2022-05-03 10:55:00,19.0,19.24,19.0,19.2,182019.0,19.0,19.24,19.0,19.2,182019.0
2022-05-03 11:00:00,19.19,19.2,19.11,19.17,127185.0,19.19,19.2,19.11,19.17,127185.0
2022-05-03 11:05:00,19.18,19.35,19.15,19.28,221089.0,19.18,19.35,19.15,19.28,221089.0
2022-05-03 11:10:00,19.28,19.3,19.22,19.28,143391.0,19.28,19.3,19.22,19.28,143391.0
2022-05-03 11:15:00,19.28,19.35,19.25,19.26,213417.0,19.28,19.35,19.25,19.26,213417.0
2022-05-03 11:20:00,19.26,19.33,19.25,19.33,144396.0,19.26,19.33,19.25,19.33,144396.0
2022-05-03 11:25:00,19.34,19.4,19.31,19.32,179149.0,19.34,19.4,19.31,19.32,179149.0
2022-05-03 11:30:00,19.32,19.4,19.31,19.37,180757.0,19.32,19.4,19.31,19.37,180757.0
2022-05-03 11:35:00,19.37,19.4,19.28,19.32,182829.0,19.37,19.4,19.28,19.32,182829.0
2022-05-03 11:40:00,19.32,19.48,19.32,19.43,169434.0,19.32,19.48,19.32,19.43,169434.0
2022-05-03 11:45:00,19.42,19.45,19.39,19.44,119034.0,19.42,19.45,19.39,19.44,119034.0
2022-05-03 11:50:00,19.44,19.47,19.43,19.46,120518.0,19.44,19.47,19.43,19.46,120518.0
2022-05-03 11:55:00,19.46,19.59,19.45,19.55,218873.0,19.46,19.59,19.45,19.55,218873.0
2022-05-03 12:00:00,19.54,19.59,19.53,19.58,142374.0,19.54,19.59,19.53,19.58,142374.0
2022-05-03 12:05:00,19.57,19.59,19.51,19.56,400040.0,19.57,19.59,19.51,19.56,400040.0
2022-05-03 12:10:00,19.55,19.58,19.52,19.53,94456.0,19.55,19.58,19.52,19.53,94456.0
2022-05-03 12:15:00,19.53,19.54,19.43,19.48,171311.0,19.53,19.54,19.43,19.48,171311.0
2022-05-03 12:20:00,19.47,19.5,19.46,19.46,61241.0,19.47,19.5,19.46,19.46,61241.0
2022-05-03 12:25:00,19.46,19.5,19.43,19.46,109246.0,19.46,19.5,19.43,19.46,109246.0
2022-05-03 12:30:00,19.45,19.46,19.4,19.44,130901.0,19.45,19.46,19.4,19.44,130901.0
2022-05-03 12:35:00,19.44,19.46,19.42,19.43,52508.0,19.44,19.46,19.42,19.43,52508.0
2022-05-03 12:40:00,19.43,19.49,19.42,19.48,91079.0,19.43,19.49,19.42,19.48,91079.0
2022-05-03 12:45:00,19.48,19.5,19.43,19.48,129013.0,19.48,19.5,19.43,19.48,129013.0
2022-05-03 12:50:00,19.48,19.49,19.43,19.46,75532.0,19.48,19.49,19.43,19.46,75532.0
2022-05-03 12:55:00,19.46,19.49,19.42,19.47,124314.0,19.46,19.49,19.42,19.47,124314.0
2022-05-03 13:00:00,19.47,19.68,19.47,19.62,252171.0,19.47,19.68,19.47,19.62,252171.0
2022-05-03 13:05:00,19.62,19.67,19.58,19.64,100906.0,19.62,19.67,19.58,19.64,100906.0
2022-05-03 13:10:00,19.64,19.67,19.54,19.65,166638.0,19.64,19.67,19.54,19.65,166638.0
2022-05-03 13:15:00,19.64,19.65,19.57,19.59,72788.0,19.64,19.65,19.57,19.59,72788.0
2022-05-03 13:20:00,19.58,19.63,19.51,19.57,98538.0,19.58,19.63,19.51,19.57,98538.0
2022-05-03 13:25:00,19.57,19.59,19.51,19.55,85124.0,19.57,19.59,19.51,19.55,85124.0
2022-05-03 13:30:00,19.55,19.59,19.54,19.59,61034.0,19.55,19.59,19.54,19.59,61034.0
2022-05-03 13:35:00,19.59,19.64,19.57,19.63,84578.0,19.59,19.64,19.57,19.63,84578.0
2022-05-03 13:40:00,19.64,19.68,19.63,19.68,163288.0,19.64,19.68,19.63,19.68,163288.0
2022-05-03 13:45:00,19.67,19.68,19.6,19.65,195479.0,19.67,19.68,19.6,19.65,195479.0
2022-05-03 13:50:00,19.64,19.65,19.56,19.64,109077.0,19.64,19.65,19.56,19.64,109077.0
2022-05-03 13:55:00,19.64,19.66,19.63,19.65,102254.0,19.64,19.66,19.63,19.65,102254.0
2022-05-03 14:00:00,19.64,19.66,19.49,19.51,202487.0,19.64,19.66,19.49,19.51,202487.0
2022-05-03 14:05:00,19.5,19.63,19.47,19.59,217560.0,19.5,19.63,19.47,19.59,217560.0
2022-05-03 14:10:00,19.59,19.61,19.41,19.45,187070.0,19.59,19.61,19.41,19.45,187070.0
2022-05-03 14:15:00,19.45,19.46,19.37,19.39,272252.0,19.45,19.46,19.37,19.39,272252.0
2022-05-03 14:20:00,19.4,19.43,19.35,19.39,141877.0,19.4,19.43,19.35,19.39,141877.0
2022-05-03 14:25:00,19.39,19.4,19.36,19.39,89541.0,19.39,19.4,19.36,19.39,89541.0
2022-05-03 14:30:00,19.39,19.42,19.36,19.42,141566.0,19.39,19.42,19.36,19.42,141566.0
2022-05-03 14:35:00,19.41,19.49,19.35,19.37,140384.0,19.41,19.49,19.35,19.37,140384.0
2022-05-03 14:40:00,19.36,19.41,19.29,19.41,173826.0,19.36,19.41,19.29,19.41,173826.0
2022-05-03 14:45:00,19.41,19.42,19.33,19.37,122428.0,19.41,19.42,19.33,19.37,122428.0
2022-05-03 14:50:00,19.38,19.39,19.33,19.36,125439.0,19.38,19.39,19.33,19.36,125439.0
2022-05-03 14:55:00,19.36,19.45,19.33,19.44,117833.0,19.36,19.45,19.33,19.44,117833.0
2022-05-03 15:00:00,19.45,19.49,19.42,19.46,178168.0,19.45,19.49,19.42,19.46,178168.0
2022-05-03 15:05:00,19.46,19.55,19.45,19.52,190365.0,19.46,19.55,19.45,19.52,190365.0
2022-05-03 15:10:00,19.52,19.53,19.45,19.45,105447.0,19.52,19.53,19.45,19.45,105447.0
2022-05-03 15:15:00,19.46,19.47,19.4,19.41,133066.0,19.46,19.47,19.4,19.41,133066.0
2022-05-03 15:20:00,19.4,19.48,19.34,19.44,158924.0,19.4,19.48,19.34,19.44,158924.0
2022-05-03 15:25:00,19.44,19.44,19.39,19.4,145983.0,19.44,19.44,19.39,19.4,145983.0
2022-05-03 15:30:00,19.39,19.4,19.34,19.37,167450.0,19.39,19.4,19.34,19.37,167450.0
2022-05-03 15:35:00,19.37,19.38,19.25,19.29,256212.0,19.37,19.38,19.25,19.29,256212.0
2022-05-03 15:40:00,19.29,19.33,19.27,19.33,180441.0,19.29,19.33,19.27,19.33,180441.0
2022-05-03 15:45:00,19.32,19.37,19.29,19.32,204135.0,19.32,19.37,19.29,19.32,204135.0
2022-05-03 15:50:00,19.33,19.38,19.27,19.34,408352.0,19.33,19.38,19.27,19.34,408352.0
2022-05-03 15:55:00,19.34,19.34,19.25,19.26,807886.0,19.34,19.34,19.25,19.26,807886.0
2022-05-04 09:30:00,19.37,19.39,19.07,19.15,429939.0,19.37,19.39,19.07,19.15,429939.0
2022-05-04 09:35:00,19.15,19.18,19.02,19.06,228473.0,19.15,19.18,19.02,19.06,228473.0
2022-05-04 09:40:00,19.06,19.19,19.05,19.11,138126.0,19.06,19.19,19.05,19.11,138126.0
2022-05-04 09:45:00,19.11,19.16,19.01,19.16,129996.0,19.11,19.16,19.01,19.16,129996.0
2022-05-04 09:50:00,19.16,19.16,19.03,19.08,234639.0,19.16,19.16,19.03,19.08,234639.0
2022-05-04 09:55:00,19.07,19.09,18.96,19.0,209587.0,19.07,19.09,18.96,19.0,209587.0
2022-05-04 10:00:00,19.0,19.01,18.87,18.92,260356.0,19.0,19.01,18.87,18.92,260356.0
2022-05-04 10:05:00,18.93,18.94,18.9,18.93,158928.0,18.93,18.94,18.9,18.93,158928.0
2022-05-04 10:10:00,18.93,18.94,18.9,18.91,135904.0,18.93,18.94,18.9,18.91,135904.0
2022-05-04 10:15:00,18.91,19.07,18.88,19.03,197800.0,18.91,19.07,18.88,19.03,197800.0
2022-05-04 10:20:00,19.03,19.08,18.98,19.01,199882.0,19.03,19.08,18.98,19.01,199882.0
2022-05-04 10:25:00,19.0,19.02,18.92,18.96,111060.0,19.0,19.02,18.92,18.96,111060.0
2022-05-04 10:30:00,18.96,18.96,18.88,18.89,210746.0,18.96,18.96,18.88,18.89,210746.0
2022-05-04 10:35:00,18.89,19.07,18.89,19.03,154485.0,18.89,19.07,18.89,19.03,154485.0
2022-05-04 10:40:00,19.04,19.06,18.97,19.0,103399.0,19.04,19.06,18.97,19.0,103399.0
2022-05-04 10:45:00,19.0,19.06,18.96,19.0,139829.0,19.0,19.06,18.96,19.0,139829.0
2022-05-04 10:50:00,19.0,19.03,18.96,19.02,120371.0,19.0,19.03,18.96,19.02,120371.0
2022-05-04 10:55:00,19.03,19.09,18.96,19.02,118785.0,19.03,19.09,18.96,19.02,118785.0
2022-05-04 11:00:00,19.03,19.13,19.02,19.08,141749.0,19.03,19.13,19.02,19.08,141749.0
2022-05-04 11:05:00,19.08,19.14,19.06,19.07,95625.0,19.08,19.14,19.06,19.07,95625.0
2022-05-04 11:10:00,19.07,19.1,18.96,18.96,106583.0,19.07,19.1,18.96,18.96,106583.0
2022-05-04 11:15:00,18.96,19.05,18.92,18.93,187847.0,18.96,19.05,18.92,18.93,187847.0
2022-05-04 11:20:00,18.93,18.98,18.89,18.94,140181.0,18.93,18.98,18.89,18.94,140181.0
2022-05-04 11:25:00,18.93,18.94,18.88,18.94,131815.0,18.93,18.94,18.88,18.94,131815.0
2022-05-04 11:30:00,18.94,18.94,18.81,18.82,141109.0,18.94,18.94,18.81,18.82,141109.0
2022-05-04 11:35:00,18.82,18.89,18.81,18.89,112602.0,18.82,18.89,18.81,18.89,112602.0
2022-05-04 11:40:00,18.88,18.92,18.85,18.89,117848.0,18.88,18.92,18.85,18.89,117848.0
2022-05-04 11:45:00,18.88,19.02,18.87,18.98,190952.0,18.88,19.02,18.87,18.98,190952.0
2022-05-04 11:50:00,18.98,19.1,18.97,19.1,191002.0,18.98,19.1,18.97,19.1,191002.0
2022-05-04 11:55:00,19.1,19.2,19.08,19.17,206994.0,19.1,19.2,19.08,19.17,206994.0
2022-05-04 12:00:00,19.16,19.16,19.08,19.09,108622.0,19.16,19.16,19.08,19.09,108622.0
2022-05-04 12:05:00,19.08,19.09,19.02,19.03,75532.0,19.08,19.09,19.02,19.03,75532.0
2022-05-04 12:10:00,19.04,19.08,19.0,19.08,96114.0,19.04,19.08,19.0,19.08,96114.0
2022-05-04 12:15:00,19.08,19.11,19.04,19.09,86964.0,19.08,19.11,19.04,19.09,86964.0
2022-05-04 12:20:00,19.09,19.17,19.08,19.13,58742.0,19.09,19.17,19.08,19.13,58742.0
2022-05-04 12:25:00,19.14,19.2,19.12,19.18,89359.0,19.14,19.2,19.12,19.18,89359.0
2022-05-04 12:30:00,19.17,19.19,19.14,19.16,83570.0,19.17,19.19,19.14,19.16,83570.0
2022-05-04 12:35:00,19.16,19.18,19.1,19.16,82457.0,19.16,19.18,19.1,19.16,82457.0
2022-05-04 12:40:00,19.16,19.18,19.11,19.14,49299.0,19.16,19.18,19.11,19.14,49299.0
2022-05-04 12:45:00,19.13,19.14,19.1,19.13,100066.0,19.13,19.14,19.1,19.13,100066.0
2022-05-04 12:50:00,19.13,19.15,19.11,19.15,71710.0,19.13,19.15,19.11,19.15,71710.0
2022-05-04 12:55:00,19.15,19.25,19.14,19.22,173817.0,19.15,19.25,19.14,19.22,173817.0
2022-05-04 13:00:00,19.21,19.28,19.21,19.24,114217.0,19.21,19.28,19.21,19.24,114217.0
2022-05-04 13:05:00,19.24,19.29,19.21,19.27,138377.0,19.24,19.29,19.21,19.27,138377.0
2022-05-04 13:10:00,19.27,19.31,19.26,19.31,137813.0,19.27,19.31,19.26,19.31,137813.0
2022-05-04 13:15:00,19.3,19.33,19.28,19.31,163669.0,19.3,19.33,19.28,19.31,163669.0
2022-05-04 13:20:00,19.31,19.33,19.28,19.3,120857.0,19.31,19.33,19.28,19.3,120857.0
2022-05-04 13:25:00,19.31,19.31,19.27,19.28,137885.0,19.31,19.31,19.27,19.28,137885.0
2022-05-04 13:30:00,19.27,19.31,19.24,19.25,76052.0,19.27,19.31,19.24,19.25,76052.0
2022-05-04 13:35:00,19.26,19.28,19.21,19.27,90742.0,19.26,19.28,19.21,19.27,90742.0
2022-05-04 13:40:00,19.26,19.31,19.26,19.3,104595.0,19.26,19.31,19.26,19.3,104595.0
2022-05-04 13:45:00,19.29,19.37,19.29,19.34,84776.0,19.29,19.37,19.29,19.34,84776.0
2022-05-04 13:50:00,19.32,19.35,19.3,19.31,60742.0,19.32,19.35,19.3,19.31,60742.0
2022-05-04 13:55:00,19.3,19.4,19.29,19.37,102276.0,19.3,19.4,19.29,19.37,102276.0
2022-05-04 14:00:00,19.36,19.48,19.27,19.4,157938.0,19.36,19.48,19.27,19.4,157938.0
2022-05-04 14:05:00,19.38,19.4,19.21,19.28,114767.0,19.38,19.4,19.21,19.28,114767.0
2022-05-04 14:10:00,19.29,19.37,19.23,19.3,89787.0,19.29,19.37,19.23,19.3,89787.0
2022-05-04 14:15:00,19.31,19.33,19.25,19.25,55773.0,19.31,19.33,19.25,19.25,55773.0
2022-05-04 14:20:00,19.25,19.27,19.18,19.22,137320.0,19.25,19.27,19.18,19.22,137320.0
2022-05-04 14:25:00,19.23,19.34,19.21,19.29,81087.0,19.23,19.34,19.21,19.29,81087.0
2022-05-04 14:30:00,19.31,19.35,19.08,19.12,188213.0,19.31,19.35,19.08,19.12,188213.0
2022-05-04 14:35:00,19.11,19.25,19.06,19.16,165861.0,19.11,19.25,19.06,19.16,165861.0
2022-05-04 14:40:00,19.14,19.43,19.11,19.38,261558.0,19.14,19.43,19.11,19.38,261558.0
2022-05-04 14:45:00,19.36,19.63,19.36,19.53,127636.0,19.36,19.63,19.36,19.53,127636.0
2022-05-04 14:50:00,19.52,19.64,19.45,19.62,209598.0,19.52,19.64,19.45,19.62,209598.0
2022-05-04 14:55:00,19.62,19.65,19.49,19.53,196276.0,19.62,19.65,19.49,19.53,196276.0
2022-05-04 15:00:00,19.52,19.58,19.49,19.56,202319.0,19.52,19.58,19.49,19.56,202319.0
2022-05-04 15:05:00,19.56,19.63,19.54,19.59,145536.0,19.56,19.63,19.54,19.59,145536.0
2022-05-04 15:10:00,19.58,19.64,19.57,19.59,197557.0,19.58,19.64,19.57,19.59,197557.0
2022-05-04 15:15:00,19.6,19.64,19.54,19.56,248151.0,19.6,19.64,19.54,19.56,248151.0
2022-05-04 15:20:00,19.56,19.61,19.52,19.59,173257.0,19.56,19.61,19.52,19.59,173257.0
2022-05-04 15:25:00,19.59,19.72,19.57,19.7,390498.0,19.59,19.72,19.57,19.7,390498.0
2022-05-04 15:30:00,19.71,19.76,19.68,19.71,234481.0,19.71,19.76,19.68,19.71,234481.0
2022-05-04 15:35:00,19.72,19.8,19.7,19.77,215364.0,19.72,19.8,19.7,19.77,215364.0
2022-05-04 15:40:00,19.78,19.78,19.64,19.72,266344.0,19.78,19.78,19.64,19.72,266344.0
2022-05-04 15:45:00,19.71,19.74,19.66,19.71,246533.0,19.71,19.74,19.66,19.71,246533.0
2022-05-04 15:50:00,19.71,19.74,19.67,19.69,562750.0,19.71,19.74,19.67,19.69,562750.0
2022-05-04 15:55:00,19.7,19.71,19.62,19.64,857809.0,19.7,19.71,19.62,19.64,857809.0
2022-05-05 09:30:00,19.45,19.58,19.39,19.46,577897.0,19.45,19.58,19.39,19.46,577897.0
2022-05-05 09:35:00,19.45,19.58,19.3,19.52,312161.0,19.45,19.58,19.3,19.52,312161.0
2022-05-05 09:40:00,19.52,19.91,19.49,19.77,553440.0,19.52,19.91,19.49,19.77,553440.0
2022-05-05 09:45:00,19.79,19.99,19.76,19.98,511062.0,19.79,19.99,19.76,19.98,511062.0
2022-05-05 09:50:00,19.96,20.08,19.9,19.99,547147.0,19.96,20.08,19.9,19.99,547147.0
2022-05-05 09:55:00,20.0,20.01,19.81,19.85,305139.0,20.0,20.01,19.81,19.85,305139.0
2022-05-05 10:00:00,19.86,19.88,19.62,19.64,279099.0,19.86,19.88,19.62,19.64,279099.0
2022-05-05 10:05:00,19.64,19.66,19.47,19.52,264130.0,19.64,19.66,19.47,19.52,264130.0
2022-05-05 10:10:00,19.52,19.53,19.36,19.48,302670.0,19.52,19.53,19.36,19.48,302670.0
2022-05-05 10:15:00,19.48,19.51,19.38,19.45,255230.0,19.48,19.51,19.38,19.45,255230.0
2022-05-05 10:20:00,19.45,19.45,19.25,19.3,225521.0,19.45,19.45,19.25,19.3,225521.0
2022-05-05 10:25:00,19.31,19.35,19.15,19.17,180611.0,19.31,19.35,19.15,19.17,180611.0
2022-05-05 10:30:00,19.17,19.21,19.05,19.18,182252.0,19.17,19.21,19.05,19.18,182252.0
2022-05-05 10:35:00,19.19,19.2,19.03,19.07,178370.0,19.19,19.2,19.03,19.07,178370.0
2022-05-05 10:40:00,19.07,19.25,19.04,19.23,189663.0,19.07,19.25,19.04,19.23,189663.0
2022-05-05 10:45:00,19.24,19.34,19.2,19.23,338975.0,19.24,19.34,19.2,19.23,338975.0
2022-05-05 10:50:00,19.23,19.29,19.11,19.14,169490.0,19.23,19.29,19.11,19.14,169490.0
2022-05-05 10:55:00,19.15,19.19,19.09,19.17,133787.0,19.15,19.19,19.09,19.17,133787.0
2022-05-05 11:00:00,19.17,19.2,19.07,19.1,158531.0,19.17,19.2,19.07,19.1,158531.0
2022-05-05 11:05:00,19.1,19.15,18.99,19.03,228516.0,19.1,19.15,18.99,19.03,228516.0
2022-05-05 11:10:00,19.03,19.07,18.99,19.03,297619.0,19.03,19.07,18.99,19.03,297619.0
2022-05-05 11:15:00,19.02,19.06,18.99,19.04,265172.0,19.02,19.06,18.99,19.04,265172.0
2022-05-05 11:20:00,19.04,19.05,18.94,18.96,171703.0,19.04,19.05,18.94,18.96,171703.0
2022-05-05 11:25:00,18.95,19.0,18.85,18.86,207416.0,18.95,19.0,18.85,18.86,207416.0
2022-05-05 11:30:00,18.86,18.93,18.84,18.84,201849.0,18.86,18.93,18.84,18.84,201849.0
2022-05-05 11:35:00,18.84,18.91,18.81,18.84,193957.0,18.84,18.91,18.81,18.84,193957.0
2022-05-05 11:40:00,18.85,18.96,18.83,18.83,185258.0,18.85,18.96,18.83,18.83,185258.0
2022-05-05 11:45:00,18.84,18.88,18.76,18.77,175883.0,18.84,18.88,18.76,18.77,175883.0
2022-05-05 11:50:00,18.78,18.78,18.59,18.6,340737.0,18.78,18.78,18.59,18.6,340737.0
2022-05-05 11:55:00,18.6,18.7,18.6,18.64,154367.0,18.6,18.7,18.6,18.64,154367.0
2022-05-05 12:00:00,18.64,18.66,18.5,18.63,280051.0,18.64,18.66,18.5,18.63,280051.0
2022-05-05 12:05:00,18.64,18.78,18.63,18.73,158943.0,18.64,18.78,18.63,18.73,158943.0
2022-05-05 12:10:00,18.73,18.79,18.68,18.73,214575.0,18.73,18.79,18.68,18.73,214575.0
2022-05-05 12:15:00,18.73,18.74,18.63,18.69,142626.0,18.73,18.74,18.63,18.69,142626.0
2022-05-05 12:20:00,18.69,18.72,18.63,18.65,114062.0,18.69,18.72,18.63,18.65,114062.0
2022-05-05 12:25:00,18.65,18.77,18.65,18.74,154835.0,18.65,18.77,18.65,18.74,154835.0
2022-05-05 12:30:00,18.73,18.8,18.72,18.72,117078.0,18.73,18.8,18.72,18.72,117078.0
2022-05-05 12:35:00,18.72,18.75,18.67,18.75,100843.0,18.72,18.75,18.67,18.75,100843.0
2022-05-05 12:40:00,18.74,18.75,18.66,18.69,127191.0,18.74,18.75,18.66,18.69,127191.0
2022-05-05 12:45:00,18.69,18.73,18.61,18.67,108661.0,18.69,18.73,18.61,18.67,108661.0
2022-05-05 12:50:00,18.67,18.79,18.66,18.79,118673.0,18.67,18.79,18.66,18.79,118673.0
2022-05-05 12:55:00,18.78,18.81,18.74,18.75,87007.0,18.78,18.81,18.74,18.75,87007.0
2022-05-05 13:00:00,18.77,18.87,18.75,18.78,90930.0,18.77,18.87,18.75,18.78,90930.0
2022-05-05 13:05:00,18.79,18.86,18.75,18.85,99591.0,18.79,18.86,18.75,18.85,99591.0
2022-05-05 13:10:00,18.85,18.85,18.78,18.8,112251.0,18.85,18.85,18.78,18.8,112251.0
2022-05-05 13:15:00,18.8,18.91,18.74,18.88,213775.0,18.8,18.91,18.74,18.88,213775.0
2022-05-05 13:20:00,18.87,18.92,18.85,18.86,327029.0,18.87,18.92,18.85,18.86,327029.0
2022-05-05 13:25:00,18.87,18.89,18.81,18.89,122742.0,18.87,18.89,18.81,18.89,122742.0
2022-05-05 13:30:00,18.88,18.88,18.74,18.77,108352.0,18.88,18.88,18.74,18.77,108352.0
2022-05-05 13:35:00,18.77,18.89,18.76,18.84,153375.0,18.77,18.89,18.76,18.84,153375.0
2022-05-05 13:40:00,18.83,18.94,18.82,18.88,145350.0,18.83,18.94,18.82,18.88,145350.0
2022-05-05 13:45:00,18.89,18.95,18.87,18.93,177141.0,18.89,18.95,18.87,18.93,177141.0
2022-05-05 13:50:00,18.93,18.94,18.85,18.9,186882.0,18.93,18.94,18.85,18.9,186882.0
2022-05-05 13:55:00,18.89,18.9,18.83,18.86,157231.0,18.89,18.9,18.83,18.86,157231.0
2022-05-05 14:00:00,18.85,18.97,18.85,18.89,134821.0,18.85,18.97,18.85,18.89,134821.0
2022-05-05 14:05:00,18.89,18.96,18.88,18.94,125336.0,18.89,18.96,18.88,18.94,125336.0
2022-05-05 14:10:00,18.94,18.94,18.87,18.91,197323.0,18.94,18.94,18.87,18.91,197323.0
2022-05-05 14:15:00,18.91,19.03,18.87,19.02,176139.0,18.91,19.03,18.87,19.02,176139.0
2022-05-05 14:20:00,19.02,19.06,18.93,18.94,176795.0,19.02,19.06,18.93,18.94,176795.0
2022-05-05 14:25:00,18.93,18.95,18.83,18.84,169694.0,18.93,18.95,18.83,18.84,169694.0
2022-05-05 14:30:00,18.83,18.88,18.81,18.82,156375.0,18.83,18.88,18.81,18.82,156375.0
2022-05-05 14:35:00,18.82,18.85,18.76,18.83,117171.0,18.82,18.85,18.76,18.83,117171.0
2022-05-05 14:40:00,18.82,18.83,18.76,18.77,142987.0,18.82,18.83,18.76,18.77,142987.0
2022-05-05 14:45:00,18.76,18.88,18.76,18.79,131966.0,18.76,18.88,18.76,18.79,131966.0
2022-05-05 14:50:00,18.78,18.87,18.77,18.81,128182.0,18.78,18.87,18.77,18.81,128182.0
2022-05-05 14:55:00,18.8,18.86,18.78,18.8,190256.0,18.8,18.86,18.78,18.8,190256.0
2022-05-05 15:00:00,18.81,18.81,18.66,18.73,148127.0,18.81,18.81,18.66,18.73,148127.0
2022-05-05 15:05:00,18.73,18.77,18.67,18.7,135761.0,18.73,18.77,18.67,18.7,135761.0
2022-05-05 15:10:00,18.7,18.74,18.63,18.63,200141.0,18.7,18.74,18.63,18.63,200141.0
2022-05-05 15:15:00,18.64,18.69,18.63,18.68,148772.0,18.64,18.69,18.63,18.68,148772.0
2022-05-05 15:20:00,18.68,18.76,18.65,18.7,194158.0,18.68,18.76,18.65,18.7,194158.0
2022-05-05 15:25:00,18.7,18.77,18.67,18.69,159530.0,18.7,18.77,18.67,18.69,159530.0
2022-05-05 15:30:00,18.69,18.75,18.64,18.73,222697.0,18.69,18.75,18.64,18.73,222697.0
2022-05-05 15:35:00,18.73,18.8,18.7,18.77,232801.0,18.73,18.8,18.7,18.77,232801.0
2022-05-05 15:40:00,18.77,18.84,18.76,18.82,316287.0,18.77,18.84,18.76,18.82,316287.0
2022-05-05 15:45:00,18.83,18.87,18.73,18.77,326873.0,18.83,18.87,18.73,18.77,326873.0
2022-05-05 15:50:00,18.77,18.95,18.76,18.88,345003.0,18.77,18.95,18.76,18.88,345003.0
2022-05-05 15:55:00,18.88,18.91,18.83,18.91,654336.0,18.88,18.91,18.83,18.91,654336.0
2022-05-06 09:30:00,18.54,18.71,18.32,18.44,993516.0,18.54,18.71,18.32,18.44,993516.0
2022-05-06 09:35:00,18.44,18.44,18.17,18.18,258222.0,18.44,18.44,18.17,18.18,258222.0
2022-05-06 09:40:00,18.2,18.22,18.12,18.2,168133.0,18.2,18.22,18.12,18.2,168133.0
2022-05-06 09:45:00,18.19,18.25,18.1,18.17,192751.0,18.19,18.25,18.1,18.17,192751.0
2022-05-06 09:50:00,18.16,18.17,17.99,18.0,343244.0,18.16,18.17,17.99,18.0,343244.0
2022-05-06 09:55:00,18.0,18.06,17.95,18.05,280443.0,18.0,18.06,17.95,18.05,280443.0
2022-05-06 10:00:00,18.05,18.1,17.98,18.04,245490.0,18.05,18.1,17.98,18.04,245490.0
2022-05-06 10:05:00,18.04,18.12,17.95,17.98,236144.0,18.04,18.12,17.95,17.98,236144.0
2022-05-06 10:10:00,17.98,18.07,17.92,17.98,205588.0,17.98,18.07,17.92,17.98,205588.0
2022-05-06 10:15:00,17.98,18.17,17.94,18.05,198200.0,17.98,18.17,17.94,18.05,198200.0
2022-05-06 10:20:00,18.05,18.08,17.95,18.05,122832.0,18.05,18.08,17.95,18.05,122832.0
2022-05-06 10:25:00,18.05,18.18,18.0,18.02,159403.0,18.05,18.18,18.0,18.02,159403.0
2022-05-06 10:30:00,18.02,18.09,17.91,17.91,424372.0,18.02,18.09,17.91,17.91,424372.0
2022-05-06 10:35:00,17.91,17.96,17.8,17.86,282460.0,17.91,17.96,17.8,17.86,282460.0
2022-05-06 10:40:00,17.86,17.94,17.81,17.83,128541.0,17.86,17.94,17.81,17.83,128541.0
2022-05-06 10:45:00,17.83,18.03,17.81,18.01,140539.0,17.83,18.03,17.81,18.01,140539.0
2022-05-06 10:50:00,18.01,18.1,17.98,18.1,233628.0,18.01,18.1,17.98,18.1,233628.0
2022-05-06 10:55:00,18.1,18.15,18.05,18.1,192610.0,18.1,18.15,18.05,18.1,192610.0
2022-05-06 11:00:00,18.1,18.14,17.86,17.87,580858.0,18.1,18.14,17.86,17.87,580858.0
2022-05-06 11:05:00,17.87,17.87,17.8,17.81,362949.0,17.87,17.87,17.8,17.81,362949.0
2022-05-06 11:10:00,17.8,17.98,17.76,17.97,418038.0,17.8,17.98,17.76,17.97,418038.0
2022-05-06 11:15:00,17.97,18.1,17.95,18.06,319441.0,17.97,18.1,17.95,18.06,319441.0
2022-05-06 11:20:00,18.08,18.13,18.0,18.09,141975.0,18.08,18.13,18.0,18.09,141975.0
2022-05-06 11:25:00,18.08,18.19,18.06,18.15,370136.0,18.08,18.19,18.06,18.15,370136.0
2022-05-06 11:30:00,18.14,18.19,18.05,18.07,281149.0,18.14,18.19,18.05,18.07,281149.0
2022-05-06 11:35:00,18.07,18.15,18.07,18.09,322257.0,18.07,18.15,18.07,18.09,322257.0
2022-05-06 11:40:00,18.1,18.11,17.98,18.0,117745.0,18.1,18.11,17.98,18.0,117745.0
2022-05-06 11:45:00,18.0,18.06,17.98,18.01,150522.0,18.0,18.06,17.98,18.01,150522.0
2022-05-06 11:50:00,18.01,18.14,17.98,18.0,201736.0,18.01,18.14,17.98,18.0,201736.0
2022-05-06 11:55:00,18.0,18.03,17.91,17.96,128077.0,18.0,18.03,17.91,17.96,128077.0
2022-05-06 12:00:00,17.96,18.05,17.93,18.01,250908.0,17.96,18.05,17.93,18.01,250908.0
2022-05-06 12:05:00,18.01,18.07,17.98,18.01,207499.0,18.01,18.07,17.98,18.01,207499.0
2022-05-06 12:10:00,18.01,18.01,17.9,17.93,174927.0,18.01,18.01,17.9,17.93,174927.0
2022-05-06 12:15:00,17.93,17.95,17.82,17.84,315839.0,17.93,17.95,17.82,17.84,315839.0
2022-05-06 12:20:00,17.84,18.01,17.83,17.96,212350.0,17.84,18.01,17.83,17.96,212350.0
2022-05-06 12:25:00,17.97,18.08,17.96,18.01,186424.0,17.97,18.08,17.96,18.01,186424.0
2022-05-06 12:30:00,18.01,18.07,17.93,18.04,90928.0,18.01,18.07,17.93,18.04,90928.0
2022-05-06 12:35:00,18.03,18.09,17.97,18.06,116660.0,18.03,18.09,17.97,18.06,116660.0
2022-05-06 12:40:00,18.06,18.12,18.0,18.08,102212.0,18.06,18.12,18.0,18.08,102212.0
2022-05-06 12:45:00,18.09,18.12,18.04,18.07,118078.0,18.09,18.12,18.04,18.07,118078.0
2022-05-06 12:50:00,18.07,18.21,18.01,18.12,161066.0,18.07,18.21,18.01,18.12,161066.0
2022-05-06 12:55:00,18.12,18.26,18.09,18.22,112654.0,18.12,18.26,18.09,18.22,112654.0
2022-05-06 13:00:00,18.23,18.24,18.11,18.18,74019.0,18.23,18.24,18.11,18.18,74019.0
2022-05-06 13:05:00,18.18,18.18,18.06,18.07,62250.0,18.18,18.18,18.06,18.07,62250.0
2022-05-06 13:10:00,18.07,18.09,18.02,18.03,104730.0,18.07,18.09,18.02,18.03,104730.0
2022-05-06 13:15:00,18.03,18.04,17.85,17.91,195763.0,18.03,18.04,17.85,17.91,195763.0
2022-05-06 13:20:00,17.91,17.98,17.88,17.92,118775.0,17.91,17.98,17.88,17.92,118775.0
2022-05-06 13:25:00,17.91,17.94,17.86,17.91,107278.0,17.91,17.94,17.86,17.91,107278.0
2022-05-06 13:30:00,17.92,17.97,17.88,17.96,152074.0,17.92,17.97,17.88,17.96,152074.0
2022-05-06 13:35:00,17.97,17.99,17.84,17.88,221849.0,17.97,17.99,17.84,17.88,221849.0
2022-05-06 13:40:00,17.88,17.94,17.83,17.91,258798.0,17.88,17.94,17.83,17.91,258798.0
2022-05-06 13:45:00,17.91,17.97,17.87,17.92,177264.0,17.91,17.97,17.87,17.92,177264.0
2022-05-06 13:50:00,17.93,17.93,17.8,17.85,172355.0,17.93,17.93,17.8,17.85,172355.0
2022-05-06 13:55:00,17.85,17.89,17.81,17.84,140656.0,17.85,17.89,17.81,17.84,140656.0
2022-05-06 14:00:00,17.84,17.92,17.8,17.85,192774.0,17.84,17.92,17.8,17.85,192774.0
2022-05-06 14:05:00,17.84,17.84,17.77,17.79,290169.0,17.84,17.84,17.77,17.79,290169.0
2022-05-06 14:10:00,17.78,17.84,17.76,17.8,98725.0,17.78,17.84,17.76,17.8,98725.0
2022-05-06 14:15:00,17.81,17.85,17.78,17.81,104799.0,17.81,17.85,17.78,17.81,104799.0
2022-05-06 14:20:00,17.8,17.83,17.77,17.78,107885.0,17.8,17.83,17.77,17.78,107885.0
2022-05-06 14:25:00,17.79,17.82,17.75,17.78,176255.0,17.79,17.82,17.75,17.78,176255.0
2022-05-06 14:30:00,17.77,17.81,17.72,17.73,257485.0,17.77,17.81,17.72,17.73,257485.0
2022-05-06 14:35:00,17.73,17.77,17.7,17.71,209114.0,17.73,17.77,17.7,17.71,209114.0
2022-05-06 14:40:00,17.71,17.73,17.66,17.66,168307.0,17.71,17.73,17.66,17.66,168307.0
2022-05-06 14:45:00,17.66,17.74,17.63,17.74,322303.0,17.66,17.74,17.63,17.74,322303.0
2022-05-06 14:50:00,17.73,17.82,17.71,17.76,199543.0,17.73,17.82,17.71,17.76,199543.0
2022-05-06 14:55:00,17.77,17.8,17.72,17.73,180871.0,17.77,17.8,17.72,17.73,180871.0
2022-05-06 15:00:00,17.72,17.76,17.65,17.7,195038.0,17.72,17.76,17.65,17.7,195038.0
2022-05-06 15:05:00,17.69,17.71,17.64,17.68,124609.0,17.69,17.71,17.64,17.68,124609.0
2022-05-06 15:10:00,17.68,17.69,17.62,17.64,311852.0,17.68,17.69,17.62,17.64,311852.0
2022-05-06 15:15:00,17.64,17.68,17.6,17.64,210397.0,17.64,17.68,17.6,17.64,210397.0
2022-05-06 15:20:00,17.63,17.64,17.55,17.59,193556.0,17.63,17.64,17.55,17.59,193556.0
2022-05-06 15:25:00,17.59,17.64,17.56,17.62,229737.0,17.59,17.64,17.56,17.62,229737.0
2022-05-06 15:30:00,17.61,17.79,17.61,17.78,281446.0,17.61,17.79,17.61,17.78,281446.0
2022-05-06 15:35:00,17.78,17.91,17.77,17.88,434190.0,17.78,17.91,17.77,17.88,434190.0
2022-05-06 15:40:00,17.88,17.9,17.77,17.78,330890.0,17.88,17.9,17.77,17.78,330890.0
2022-05-06 15:45:00,17.78,17.91,17.76,17.88,320734.0,17.78,17.91,17.76,17.88,320734.0
2022-05-06 15:50:00,17.87,17.93,17.79,17.79,450562.0,17.87,17.93,17.79,17.79,450562.0
2022-05-06 15:55:00,17.79,17.81,17.72,17.74,807060.0,17.79,17.81,17.72,17.74,807060.0
2022-05-09 09:30:00,17.31,17.56,17.28,17.52,635432.0,17.31,17.56,17.28,17.52,635432.0
2022-05-09 09:35:00,17.52,17.84,17.45,17.79,345651.0,17.52,17.84,17.45,17.79,345651.0
2022-05-09 09:40:00,17.79,17.84,17.67,17.73,299214.0,17.79,17.84,17.67,17.73,299214.0
2022-05-09 09:45:00,17.7,17.81,17.57,17.58,517464.0,17.7,17.81,17.57,17.58,517464.0
2022-05-09 09:50:00,17.58,17.67,17.53,17.58,164283.0,17.58,17.67,17.53,17.58,164283.0
2022-05-09 09:55:00,17.58,17.58,17.47,17.51,175918.0,17.58,17.58,17.47,17.51,175918.0
2022-05-09 10:00:00,17.5,17.53,17.36,17.36,161075.0,17.5,17.53,17.36,17.36,161075.0
2022-05-09 10:05:00,17.36,17.41,17.3,17.31,120857.0,17.36,17.41,17.3,17.31,120857.0
2022-05-09 10:10:00,17.3,17.44,17.26,17.44,158176.0,17.3,17.44,17.26,17.44,158176.0
2022-05-09 10:15:00,17.44,17.48,17.34,17.4,175513.0,17.44,17.48,17.34,17.4,175513.0
2022-05-09 10:20:00,17.4,17.4,17.23,17.24,134715.0,17.4,17.4,17.23,17.24,134715.0
2022-05-09 10:25:00,17.24,17.27,17.15,17.17,158264.0,17.24,17.27,17.15,17.17,158264.0
2022-05-09 10:30:00,17.17,17.18,16.96,17.08,254182.0,17.17,17.18,16.96,17.08,254182.0
2022-05-09 10:35:00,17.08,17.15,17.05,17.05,161130.0,17.08,17.15,17.05,17.05,161130.0
2022-05-09 10:40:00,17.05,17.16,17.02,17.05,168972.0,17.05,17.16,17.02,17.05,168972.0
2022-05-09 10:45:00,17.04,17.12,17.01,17.05,125503.0,17.04,17.12,17.01,17.05,125503.0
2022-05-09 10:50:00,17.04,17.07,16.93,16.96,232319.0,17.04,17.07,16.93,16.96,232319.0
2022-05-09 10:55:00,16.96,17.05,16.92,16.98,157281.0,16.96,17.05,16.92,16.98,157281.0
2022-05-09 11:00:00,16.97,17.07,16.95,17.02,104996.0,16.97,17.07,16.95,17.02,104996.0
2022-05-09 11:05:00,17.02,17.02,16.93,17.0,147056.0,17.02,17.02,16.93,17.0,147056.0
2022-05-09 11:10:00,17.0,17.07,16.96,16.98,97830.0,17.0,17.07,16.96,16.98,97830.0
2022-05-09 11:15:00,16.97,16.99,16.95,16.97,121638.0,16.97,16.99,16.95,16.97,121638.0
2022-05-09 11:20:00,16.97,16.97,16.9,16.94,146651.0,16.97,16.97,16.9,16.94,146651.0
2022-05-09 11:25:00,16.93,16.98,16.86,16.96,224162.0,16.93,16.98,16.86,16.96,224162.0
2022-05-09 11:30:00,16.96,16.98,16.9,16.97,106388.0,16.96,16.98,16.9,16.97,106388.0
2022-05-09 11:35:00,16.96,17.03,16.94,17.03,184887.0,16.96,17.03,16.94,17.03,184887.0
2022-05-09 11:40:00,17.03,17.04,16.98,17.02,161400.0,17.03,17.04,16.98,17.02,161400.0
2022-05-09 11:45:00,17.01,17.05,16.99,17.01,184461.0,17.01,17.05,16.99,17.01,184461.0
2022-05-09 11:50:00,17.01,17.04,16.98,17.02,177625.0,17.01,17.04,16.98,17.02,177625.0
2022-05-09 11:55:00,17.02,17.11,17.01,17.05,165989.0,17.02,17.11,17.01,17.05,165989.0
2022-05-09 12:00:00,17.05,17.06,16.96,16.99,152718.0,17.05,17.06,16.96,16.99,152718.0
2022-05-09 12:05:00,17.0,17.15,16.97,17.04,135352.0,17.0,17.15,16.97,17.04,135352.0
2022-05-09 12:10:00,17.05,17.14,17.05,17.09,115135.0,17.05,17.14,17.05,17.09,115135.0
2022-05-09 12:15:00,17.1,17.2,17.08,17.18,153956.0,17.1,17.2,17.08,17.18,153956.0
2022-05-09 12:20:00,17.18,17.23,17.12,17.19,146379.0,17.18,17.23,17.12,17.19,146379.0
2022-05-09 12:25:00,17.19,17.25,17.09,17.21,180947.0,17.19,17.25,17.09,17.21,180947.0
2022-05-09 12:30:00,17.21,17.3,17.16,17.21,150714.0,17.21,17.3,17.16,17.21,150714.0
2022-05-09 12:35:00,17.21,17.22,17.11,17.12,108407.0,17.21,17.22,17.11,17.12,108407.0
2022-05-09 12:40:00,17.11,17.2,17.1,17.17,106154.0,17.11,17.2,17.1,17.17,106154.0
2022-05-09 12:45:00,17.17,17.2,17.14,17.18,90297.0,17.17,17.2,17.14,17.18,90297.0
2022-05-09 12:50:00,17.18,17.2,17.1,17.11,115390.0,17.18,17.2,17.1,17.11,115390.0
2022-05-09 12:55:00,17.11,17.13,17.09,17.12,123276.0,17.11,17.13,17.09,17.12,123276.0
2022-05-09 13:00:00,17.11,17.16,17.07,17.14,122149.0,17.11,17.16,17.07,17.14,122149.0
2022-05-09 13:05:00,17.14,17.19,17.12,17.15,151563.0,17.14,17.19,17.12,17.15,151563.0
2022-05-09 13:10:00,17.16,17.19,17.11,17.16,108755.0,17.16,17.19,17.11,17.16,108755.0
2022-05-09 13:15:00,17.15,17.25,17.14,17.23,140464.0,17.15,17.25,17.14,17.23,140464.0
2022-05-09 13:20:00,17.23,17.25,17.11,17.13,148425.0,17.23,17.25,17.11,17.13,148425.0
2022-05-09 13:25:00,17.13,17.21,17.1,17.17,126322.0,17.13,17.21,17.1,17.17,126322.0
2022-05-09 13:30:00,17.18,17.22,17.02,17.02,197210.0,17.18,17.22,17.02,17.02,197210.0
2022-05-09 13:35:00,17.02,17.04,16.95,17.02,184616.0,17.02,17.04,16.95,17.02,184616.0
2022-05-09 13:40:00,17.02,17.07,17.0,17.04,135661.0,17.02,17.07,17.0,17.04,135661.0
2022-05-09 13:45:00,17.04,17.15,17.01,17.13,136697.0,17.04,17.15,17.01,17.13,136697.0
2022-05-09 13:50:00,17.12,17.14,17.05,17.12,201415.0,17.12,17.14,17.05,17.12,201415.0
2022-05-09 13:55:00,17.12,17.2,17.12,17.19,166672.0,17.12,17.2,17.12,17.19,166672.0
2022-05-09 14:00:00,17.19,17.28,17.16,17.22,145543.0,17.19,17.28,17.16,17.22,145543.0
2022-05-09 14:05:00,17.21,17.27,17.18,17.25,126872.0,17.21,17.27,17.18,17.25,126872.0
2022-05-09 14:10:00,17.24,17.26,17.18,17.19,144414.0,17.24,17.26,17.18,17.19,144414.0
2022-05-09 14:15:00,17.2,17.23,17.16,17.19,118982.0,17.2,17.23,17.16,17.19,118982.0
2022-05-09 14:20:00,17.19,17.2,17.08,17.11,117788.0,17.19,17.2,17.08,17.11,117788.0
2022-05-09 14:25:00,17.1,17.14,17.07,17.07,117613.0,17.1,17.14,17.07,17.07,117613.0
2022-05-09 14:30:00,17.07,17.09,16.98,17.01,176672.0,17.07,17.09,16.98,17.01,176672.0
2022-05-09 14:35:00,17.02,17.09,16.98,16.98,121512.0,17.02,17.09,16.98,16.98,121512.0
2022-05-09 14:40:00,16.98,17.04,16.97,16.99,124544.0,16.98,17.04,16.97,16.99,124544.0
2022-05-09 14:45:00,16.99,17.06,16.96,16.98,142523.0,16.99,17.06,16.96,16.98,142523.0
2022-05-09 14:50:00,16.98,17.1,16.96,17.06,138540.0,16.98,17.1,16.96,17.06,138540.0
2022-05-09 14:55:00,17.05,17.14,17.05,17.09,141026.0,17.05,17.14,17.05,17.09,141026.0
2022-05-09 15:00:00,17.09,17.19,17.08,17.16,182590.0,17.09,17.19,17.08,17.16,182590.0
2022-05-09 15:05:00,17.16,17.24,17.13,17.18,173318.0,17.16,17.24,17.13,17.18,173318.0
2022-05-09 15:10:00,17.18,17.24,17.15,17.21,203933.0,17.18,17.24,17.15,17.21,203933.0
2022-05-09 15:15:00,17.22,17.26,17.18,17.24,178748.0,17.22,17.26,17.18,17.24,178748.0
2022-05-09 15:20:00,17.23,17.27,17.17,17.17,264133.0,17.23,17.27,17.17,17.17,264133.0
2022-05-09 15:25:00,17.17,17.18,17.06,17.07,209140.0,17.17,17.18,17.06,17.07,209140.0
2022-05-09 15:30:00,17.07,17.1,17.04,17.05,312197.0,17.07,17.1,17.04,17.05,312197.0
2022-05-09 15:35:00,17.05,17.08,17.02,17.07,238636.0,17.05,17.08,17.02,17.07,238636.0
2022-05-09 15:40:00,17.06,17.11,17.04,17.11,223724.0,17.06,17.11,17.04,17.11,223724.0
2022-05-09 15:45:00,17.11,17.13,17.04,17.05,291757.0,17.11,17.13,17.04,17.05,291757.0
2022-05-09 15:50:00,17.05,17.1,17.01,17.06,428989.0,17.05,17.1,17.01,17.06,428989.0
2022-05-09 15:55:00,17.06,17.14,17.04,17.11,962796.0,17.06,17.14,17.04,17.11,962796.0
2022-05-10 09:30:00,17.33,17.97,17.25,17.86,1222259.0,17.33,17.97,17.25,17.86,1222259.0
2022-05-10 09:35:00,17.85,17.86,17.56,17.59,290362.0,17.85,17.86,17.56,17.59,290362.0
2022-05-10 09:40:00,17.59,17.63,17.35,17.36,240760.0,17.59,17.63,17.35,17.36,240760.0
2022-05-10 09:45:00,17.35,17.38,17.26,17.38,255624.0,17.35,17.38,17.26,17.38,255624.0
2022-05-10 09:50:00,17.37,17.53,17.36,17.51,258625.0,17.37,17.53,17.36,17.51,258625.0
2022-05-10 09:55:00,17.5,17.66,17.49,17.64,278691.0,17.5,17.66,17.49,17.64,278691.0
2022-05-10 10:00:00,17.63,17.88,17.56,17.84,257130.0,17.63,17.88,17.56,17.84,257130.0
2022-05-10 10:05:00,17.84,17.94,17.79,17.81,848689.0,17.84,17.94,17.79,17.81,848689.0
2022-05-10 10:10:00,17.81,17.89,17.76,17.84,360565.0,17.81,17.89,17.76,17.84,360565.0
2022-05-10 10:15:00,17.83,17.88,17.72,17.77,249738.0,17.83,17.88,17.72,17.77,249738.0
2022-05-10 10:20:00,17.78,17.86,17.65,17.76,362986.0,17.78,17.86,17.65,17.76,362986.0
2022-05-10 10:25:00,17.76,17.86,17.71,17.85,212622.0,17.76,17.86,17.71,17.85,212622.0
2022-05-10 10:30:00,17.85,17.87,17.76,17.81,229362.0,17.85,17.87,17.76,17.81,229362.0
2022-05-10 10:35:00,17.8,17.84,17.63,17.67,188222.0,17.8,17.84,17.63,17.67,188222.0
2022-05-10 10:40:00,17.66,17.67,17.5,17.56,155336.0,17.66,17.67,17.5,17.56,155336.0
2022-05-10 10:45:00,17.55,17.56,17.37,17.45,239533.0,17.55,17.56,17.37,17.45,239533.0
2022-05-10 10:50:00,17.45,17.52,17.35,17.47,189115.0,17.45,17.52,17.35,17.47,189115.0
2022-05-10 10:55:00,17.47,17.48,17.33,17.36,160027.0,17.47,17.48,17.33,17.36,160027.0
2022-05-10 11:00:00,17.36,17.42,17.31,17.35,127897.0,17.36,17.42,17.31,17.35,127897.0
2022-05-10 11:05:00,17.35,17.38,17.28,17.29,108124.0,17.35,17.38,17.28,17.29,108124.0
2022-05-10 11:10:00,17.29,17.35,17.2,17.21,310086.0,17.29,17.35,17.2,17.21,310086.0
2022-05-10 11:15:00,17.21,17.35,17.18,17.32,168200.0,17.21,17.35,17.18,17.32,168200.0
2022-05-10 11:20:00,17.33,17.37,17.22,17.24,111075.0,17.33,17.37,17.22,17.24,111075.0
2022-05-10 11:25:00,17.23,17.26,17.17,17.26,161174.0,17.23,17.26,17.17,17.26,161174.0
2022-05-10 11:30:00,17.25,17.29,17.11,17.16,268548.0,17.25,17.29,17.11,17.16,268548.0
2022-05-10 11:35:00,17.16,17.29,17.14,17.25,187014.0,17.16,17.29,17.14,17.25,187014.0
2022-05-10 11:40:00,17.25,17.31,17.17,17.21,136903.0,17.25,17.31,17.17,17.21,136903.0
2022-05-10 11:45:00,17.22,17.27,17.18,17.23,129129.0,17.22,17.27,17.18,17.23,129129.0
2022-05-10 11:50:00,17.22,17.26,17.16,17.25,107540.0,17.22,17.26,17.16,17.25,107540.0
2022-05-10 11:55:00,17.24,17.3,17.1,17.26,192084.0,17.24,17.3,17.1,17.26,192084.0
2022-05-10 12:00:00,17.26,17.42,17.24,17.41,137355.0,17.26,17.42,17.24,17.41,137355.0
2022-05-10 12:05:00,17.41,17.41,17.23,17.23,75546.0,17.41,17.41,17.23,17.23,75546.0
2022-05-10 12:10:00,17.23,17.45,17.23,17.36,188237.0,17.23,17.45,17.23,17.36,188237.0
2022-05-10 12:15:00,17.36,17.48,17.32,17.42,197681.0,17.36,17.48,17.32,17.42,197681.0
2022-05-10 12:20:00,17.42,17.46,17.35,17.36,158958.0,17.42,17.46,17.35,17.36,158958.0
2022-05-10 12:25:00,17.36,17.44,17.31,17.38,99078.0,17.36,17.44,17.31,17.38,99078.0
2022-05-10 12:30:00,17.38,17.39,17.25,17.29,172842.0,17.38,17.39,17.25,17.29,172842.0
2022-05-10 12:35:00,17.29,17.36,17.21,17.22,113433.0,17.29,17.36,17.21,17.22,113433.0
2022-05-10 12:40:00,17.22,17.35,17.21,17.32,144095.0,17.22,17.35,17.21,17.32,144095.0
2022-05-10 12:45:00,17.32,17.46,17.31,17.37,100517.0,17.32,17.46,17.31,17.37,100517.0
2022-05-10 12:50:00,17.35,17.37,17.21,17.26,104875.0,17.35,17.37,17.21,17.26,104875.0
2022-05-10 12:55:00,17.26,17.35,17.24,17.26,112424.0,17.26,17.35,17.24,17.26,112424.0
2022-05-10 13:00:00,17.26,17.36,17.24,17.27,112643.0,17.26,17.36,17.24,17.27,112643.0
2022-05-10 13:05:00,17.26,17.39,17.25,17.38,94430.0,17.26,17.39,17.25,17.38,94430.0
2022-05-10 13:10:00,17.38,17.38,17.29,17.36,100098.0,17.38,17.38,17.29,17.36,100098.0
2022-05-10 13:15:00,17.36,17.36,17.24,17.27,86909.0,17.36,17.36,17.24,17.27,86909.0
2022-05-10 13:20:00,17.27,17.32,17.24,17.25,82764.0,17.27,17.32,17.24,17.25,82764.0
2022-05-10 13:25:00,17.27,17.39,17.25,17.39,79751.0,17.27,17.39,17.25,17.39,79751.0
2022-05-10 13:30:00,17.39,17.45,17.39,17.43,85398.0,17.39,17.45,17.39,17.43,85398.0
2022-05-10 13:35:00,17.43,17.55,17.43,17.49,135257.0,17.43,17.55,17.43,17.49,135257.0
2022-05-10 13:40:00,17.5,17.62,17.49,17.54,88191.0,17.5,17.62,17.49,17.54,88191.0
2022-05-10 13:45:00,17.53,17.64,17.5,17.62,79071.0,17.53,17.64,17.5,17.62,79071.0
2022-05-10 13:50:00,17.62,17.66,17.57,17.62,76352.0,17.62,17.66,17.57,17.62,76352.0
2022-05-10 13:55:00,17.61,17.75,17.56,17.72,107486.0,17.61,17.75,17.56,17.72,107486.0
2022-05-10 14:00:00,17.73,17.74,17.65,17.7,97264.0,17.73,17.74,17.65,17.7,97264.0
2022-05-10 14:05:00,17.7,17.71,17.61,17.61,81026.0,17.7,17.71,17.61,17.61,81026.0
2022-05-10 14:10:00,17.61,17.66,17.55,17.65,83955.0,17.61,17.66,17.55,17.65,83955.0
2022-05-10 14:15:00,17.64,17.65,17.43,17.53,98945.0,17.64,17.65,17.43,17.53,98945.0
2022-05-10 14:20:00,17.54,17.55,17.39,17.42,98289.0,17.54,17.55,17.39,17.42,98289.0
2022-05-10 14:25:00,17.42,17.47,17.37,17.44,102394.0,17.42,17.47,17.37,17.44,102394.0
2022-05-10 14:30:00,17.43,17.47,17.38,17.4,121451.0,17.43,17.47,17.38,17.4,121451.0
2022-05-10 14:35:00,17.41,17.47,17.34,17.34,149949.0,17.41,17.47,17.34,17.34,149949.0
2022-05-10 14:40:00,17.34,17.5,17.32,17.5,125180.0,17.34,17.5,17.32,17.5,125180.0
2022-05-10 14:45:00,17.49,17.5,17.36,17.47,135988.0,17.49,17.5,17.36,17.47,135988.0
2022-05-10 14:50:00,17.47,17.5,17.4,17.47,81548.0,17.47,17.5,17.4,17.47,81548.0
2022-05-10 14:55:00,17.48,17.49,17.36,17.49,111560.0,17.48,17.49,17.36,17.49,111560.0
2022-05-10 15:00:00,17.49,17.53,17.43,17.47,304201.0,17.49,17.53,17.43,17.47,304201.0
2022-05-10 15:05:00,17.47,17.56,17.46,17.47,124194.0,17.47,17.56,17.46,17.47,124194.0
2022-05-10 15:10:00,17.46,17.5,17.43,17.47,101341.0,17.46,17.5,17.43,17.47,101341.0
2022-05-10 15:15:00,17.46,17.52,17.41,17.47,120968.0,17.46,17.52,17.41,17.47,120968.0
2022-05-10 15:20:00,17.47,17.49,17.35,17.35,96359.0,17.47,17.49,17.35,17.35,96359.0
2022-05-10 15:25:00,17.36,17.41,17.31,17.41,131736.0,17.36,17.41,17.31,17.41,131736.0
2022-05-10 15:30:00,17.41,17.43,17.35,17.39,132199.0,17.41,17.43,17.35,17.39,132199.0
2022-05-10 15:35:00,17.39,17.42,17.32,17.33,155384.0,17.39,17.42,17.32,17.33,155384.0
2022-05-10 15:40:00,17.35,17.36,17.3,17.34,184907.0,17.35,17.36,17.3,17.34,184907.0
2022-05-10 15:45:00,17.34,17.37,17.3,17.35,249445.0,17.34,17.37,17.3,17.35,249445.0
2022-05-10 15:50:00,17.35,17.36,17.29,17.32,273318.0,17.35,17.36,17.29,17.32,273318.0
2022-05-10 15:55:00,17.32,17.37,17.28,17.35,542790.0,17.32,17.37,17.28,17.35,542790.0
2022-05-11 09:30:00,17.21,17.43,17.19,17.27,631096.0,17.21,17.43,17.19,17.27,631096.0
2022-05-11 09:35:00,17.25,17.35,17.13,17.19,215561.0,17.25,17.35,17.13,17.19,215561.0
2022-05-11 09:40:00,17.22,17.44,17.17,17.43,203042.0,17.22,17.44,17.17,17.43,203042.0
2022-05-11 09:45:00,17.42,17.53,17.31,17.5,178278.0,17.42,17.53,17.31,17.5,178278.0
2022-05-11 09:50:00,17.5,17.62,17.46,17.51,197718.0,17.5,17.62,17.46,17.51,197718.0
2022-05-11 09:55:00,17.51,17.59,17.48,17.55,113777.0,17.51,17.59,17.48,17.55,113777.0
2022-05-11 10:00:00,17.56,17.56,17.4,17.52,123361.0,17.56,17.56,17.4,17.52,123361.0
2022-05-11 10:05:00,17.51,17.58,17.4,17.41,89665.0,17.51,17.58,17.4,17.41,89665.0
2022-05-11 10:10:00,17.43,17.56,17.38,17.52,106053.0,17.43,17.56,17.38,17.52,106053.0
2022-05-11 10:15:00,17.51,17.7,17.46,17.64,146761.0,17.51,17.7,17.46,17.64,146761.0
2022-05-11 10:20:00,17.64,17.74,17.57,17.74,358006.0,17.64,17.74,17.57,17.74,358006.0
2022-05-11 10:25:00,17.75,17.83,17.68,17.73,175188.0,17.75,17.83,17.68,17.73,175188.0
2022-05-11 10:30:00,17.71,17.77,17.6,17.66,180484.0,17.71,17.77,17.6,17.66,180484.0
2022-05-11 10:35:00,17.69,17.81,17.62,17.74,126204.0,17.69,17.81,17.62,17.74,126204.0
2022-05-11 10:40:00,17.73,17.84,17.7,17.76,134092.0,17.73,17.84,17.7,17.76,134092.0
2022-05-11 10:45:00,17.77,17.79,17.6,17.62,119252.0,17.77,17.79,17.6,17.62,119252.0
2022-05-11 10:50:00,17.62,17.64,17.4,17.43,182151.0,17.62,17.64,17.4,17.43,182151.0
2022-05-11 10:55:00,17.43,17.43,17.26,17.34,217912.0,17.43,17.43,17.26,17.34,217912.0
2022-05-11 11:00:00,17.34,17.35,17.26,17.29,105509.0,17.34,17.35,17.26,17.29,105509.0
2022-05-11 11:05:00,17.29,17.33,17.22,17.28,142385.0,17.29,17.33,17.22,17.28,142385.0
2022-05-11 11:10:00,17.28,17.34,17.23,17.29,121420.0,17.28,17.34,17.23,17.29,121420.0
2022-05-11 11:15:00,17.3,17.34,17.2,17.23,175589.0,17.3,17.34,17.2,17.23,175589.0
2022-05-11 11:20:00,17.24,17.38,17.21,17.34,146065.0,17.24,17.38,17.21,17.34,146065.0
2022-05-11 11:25:00,17.33,17.35,17.25,17.31,79801.0,17.33,17.35,17.25,17.31,79801.0
2022-05-11 11:30:00,17.3,17.4,17.25,17.38,204437.0,17.3,17.4,17.25,17.38,204437.0
2022-05-11 11:35:00,17.39,17.54,17.37,17.46,157855.0,17.39,17.54,17.37,17.46,157855.0
2022-05-11 11:40:00,17.46,17.48,17.4,17.44,63370.0,17.46,17.48,17.4,17.44,63370.0
2022-05-11 11:45:00,17.44,17.47,17.4,17.4,72488.0,17.44,17.47,17.4,17.4,72488.0
2022-05-11 11:50:00,17.4,17.41,17.3,17.34,68223.0,17.4,17.41,17.3,17.34,68223.0
2022-05-11 11:55:00,17.33,17.35,17.26,17.35,66881.0,17.33,17.35,17.26,17.35,66881.0
2022-05-11 12:00:00,17.34,17.35,17.28,17.31,137464.0,17.34,17.35,17.28,17.31,137464.0
2022-05-11 12:05:00,17.31,17.4,17.28,17.29,147531.0,17.31,17.4,17.28,17.29,147531.0
2022-05-11 12:10:00,17.29,17.3,17.18,17.18,134313.0,17.29,17.3,17.18,17.18,134313.0
2022-05-11 12:15:00,17.18,17.21,17.12,17.13,128916.0,17.18,17.21,17.12,17.13,128916.0
2022-05-11 12:20:00,17.12,17.22,17.12,17.18,115640.0,17.12,17.22,17.12,17.18,115640.0
2022-05-11 12:25:00,17.18,17.18,17.04,17.06,138786.0,17.18,17.18,17.04,17.06,138786.0
2022-05-11 12:30:00,17.06,17.11,16.96,16.97,166668.0,17.06,17.11,16.96,16.97,166668.0
2022-05-11 12:35:00,16.97,17.09,16.96,17.0,176239.0,16.97,17.09,16.96,17.0,176239.0
2022-05-11 12:40:00,17.0,17.05,16.89,16.9,148426.0,17.0,17.05,16.89,16.9,148426.0
2022-05-11 12:45:00,16.9,16.97,16.85,16.97,211969.0,16.9,16.97,16.85,16.97,211969.0
2022-05-11 12:50:00,16.97,16.97,16.85,16.87,105897.0,16.97,16.97,16.85,16.87,105897.0
2022-05-11 12:55:00,16.87,16.9,16.83,16.9,112668.0,16.87,16.9,16.83,16.9,112668.0
2022-05-11 13:00:00,16.88,16.93,16.86,16.91,127068.0,16.88,16.93,16.86,16.91,127068.0
2022-05-11 13:05:00,16.91,16.92,16.85,16.86,94216.0,16.91,16.92,16.85,16.86,94216.0
2022-05-11 13:10:00,16.86,16.89,16.83,16.85,161681.0,16.86,16.89,16.83,16.85,161681.0
2022-05-11 13:15:00,16.85,16.93,16.84,16.87,93342.0,16.85,16.93,16.84,16.87,93342.0
2022-05-11 13:20:00,16.86,16.97,16.82,16.94,93753.0,16.86,16.97,16.82,16.94,93753.0
2022-05-11 13:25:00,16.93,16.94,16.85,16.89,66161.0,16.93,16.94,16.85,16.89,66161.0
2022-05-11 13:30:00,16.89,16.89,16.75,16.83,206639.0,16.89,16.89,16.75,16.83,206639.0
2022-05-11 13:35:00,16.82,16.83,16.71,16.75,118672.0,16.82,16.83,16.71,16.75,118672.0
2022-05-11 13:40:00,16.76,16.79,16.7,16.74,189397.0,16.76,16.79,16.7,16.74,189397.0
2022-05-11 13:45:00,16.75,16.75,16.63,16.67,162125.0,16.75,16.75,16.63,16.67,162125.0
2022-05-11 13:50:00,16.66,16.74,16.65,16.73,170028.0,16.66,16.74,16.65,16.73,170028.0
2022-05-11 13:55:00,16.73,16.77,16.68,16.71,119642.0,16.73,16.77,16.68,16.71,119642.0
2022-05-11 14:00:00,16.71,16.85,16.69,16.75,173791.0,16.71,16.85,16.69,16.75,173791.0
2022-05-11 14:05:00,16.79,16.87,16.77,16.79,124551.0,16.79,16.87,16.77,16.79,124551.0
2022-05-11 14:10:00,16.79,16.84,16.76,16.81,112375.0,16.79,16.84,16.76,16.81,112375.0
2022-05-11 14:15:00,16.8,16.94,16.78,16.89,78222.0,16.8,16.94,16.78,16.89,78222.0
2022-05-11 14:20:00,16.88,16.97,16.8,16.92,134294.0,16.88,16.97,16.8,16.92,134294.0
2022-05-11 14:25:00,16.92,17.04,16.89,16.96,152645.0,16.92,17.04,16.89,16.96,152645.0
2022-05-11 14:30:00,16.95,17.04,16.89,17.03,95510.0,16.95,17.04,16.89,17.03,95510.0
2022-05-11 14:35:00,17.04,17.08,16.98,17.04,114214.0,17.04,17.08,16.98,17.04,114214.0
2022-05-11 14:40:00,17.03,17.13,16.98,17.12,109962.0,17.03,17.13,16.98,17.12,109962.0
2022-05-11 14:45:00,17.1,17.13,16.93,16.95,169715.0,17.1,17.13,16.93,16.95,169715.0
2022-05-11 14:50:00,16.96,16.97,16.89,16.91,87823.0,16.96,16.97,16.89,16.91,87823.0
2022-05-11 14:55:00,16.92,16.94,16.89,16.89,67917.0,16.92,16.94,16.89,16.89,67917.0
2022-05-11 15:00:00,16.89,16.9,16.82,16.82,145718.0,16.89,16.9,16.82,16.82,145718.0
2022-05-11 15:05:00,16.82,16.9,16.81,16.88,90977.0,16.82,16.9,16.81,16.88,90977.0
2022-05-11 15:10:00,16.88,16.91,16.81,16.84,142725.0,16.88,16.91,16.81,16.84,142725.0
2022-05-11 15:15:00,16.84,16.86,16.78,16.8,232091.0,16.84,16.86,16.78,16.8,232091.0
2022-05-11 15:20:00,16.8,16.84,16.77,16.82,191236.0,16.8,16.84,16.77,16.82,191236.0
2022-05-11 15:25:00,16.81,16.84,16.79,16.81,244983.0,16.81,16.84,16.79,16.81,244983.0
2022-05-11 15:30:00,16.81,16.84,16.74,16.77,220230.0,16.81,16.84,16.74,16.77,220230.0
2022-05-11 15:35:00,16.77,16.82,16.71,16.72,210424.0,16.77,16.82,16.71,16.72,210424.0
2022-05-11 15:40:00,16.73,16.81,16.7,16.76,251399.0,16.73,16.81,16.7,16.76,251399.0
2022-05-11 15:45:00,16.75,16.76,16.63,16.64,477002.0,16.75,16.76,16.63,16.64,477002.0
2022-05-11 15:50:00,16.65,16.68,16.61,16.66,444174.0,16.65,16.68,16.61,16.66,444174.0
2022-05-11 15:55:00,16.66,16.68,16.59,16.63,750894.0,16.66,16.68,16.59,16.63,750894.0
2022-05-12 09:30:00,16.6,16.79,16.51,16.71,739803.0,16.6,16.79,16.51,16.71,739803.0
2022-05-12 09:35:00,16.74,16.74,16.57,16.58,520028.0,16.74,16.74,16.57,16.58,520028.0
2022-05-12 09:40:00,16.59,16.75,16.56,16.74,511118.0,16.59,16.75,16.56,16.74,511118.0
2022-05-12 09:45:00,16.74,16.97,16.67,16.92,376095.0,16.74,16.97,16.67,16.92,376095.0
2022-05-12 09:50:00,16.92,17.0,16.86,16.95,296113.0,16.92,17.0,16.86,16.95,296113.0
2022-05-12 09:55:00,16.93,17.09,16.87,17.09,259973.0,16.93,17.09,16.87,17.09,259973.0
2022-05-12 10:00:00,17.08,17.1,16.96,17.04,208373.0,17.08,17.1,16.96,17.04,208373.0
2022-05-12 10:05:00,17.04,17.22,16.99,17.14,393651.0,17.04,17.22,16.99,17.14,393651.0
2022-05-12 10:10:00,17.14,17.25,17.1,17.18,270201.0,17.14,17.25,17.1,17.18,270201.0
2022-05-12 10:15:00,17.17,17.19,17.09,17.16,300548.0,17.17,17.19,17.09,17.16,300548.0
2022-05-12 10:20:00,17.16,17.42,17.15,17.34,325682.0,17.16,17.42,17.15,17.34,325682.0
2022-05-12 10:25:00,17.34,17.43,17.28,17.33,250752.0,17.34,17.43,17.28,17.33,250752.0
2022-05-12 10:30:00,17.34,17.53,17.28,17.45,252890.0,17.34,17.53,17.28,17.45,252890.0
2022-05-12 10:35:00,17.46,17.48,17.36,17.48,164690.0,17.46,17.48,17.36,17.48,164690.0
2022-05-12 10:40:00,17.47,17.52,17.39,17.44,164221.0,17.47,17.52,17.39,17.44,164221.0
2022-05-12 10:45:00,17.43,17.49,17.38,17.49,128967.0,17.43,17.49,17.38,17.49,128967.0
2022-05-12 10:50:00,17.47,17.56,17.44,17.51,119369.0,17.47,17.56,17.44,17.51,119369.0
2022-05-12 10:55:00,17.53,17.57,17.49,17.56,126659.0,17.53,17.57,17.49,17.56,126659.0
2022-05-12 11:00:00,17.56,17.56,17.5,17.53,150653.0,17.56,17.56,17.5,17.53,150653.0
2022-05-12 11:05:00,17.54,17.63,17.48,17.62,176814.0,17.54,17.63,17.48,17.62,176814.0
2022-05-12 11:10:00,17.62,17.74,17.62,17.64,269781.0,17.62,17.74,17.62,17.64,269781.0
2022-05-12 11:15:00,17.64,17.69,17.59,17.59,182544.0,17.64,17.69,17.59,17.59,182544.0
2022-05-12 11:20:00,17.59,17.61,17.44,17.48,141470.0,17.59,17.61,17.44,17.48,141470.0
2022-05-12 11:25:00,17.47,17.56,17.47,17.55,96629.0,17.47,17.56,17.47,17.55,96629.0
2022-05-12 11:30:00,17.54,17.59,17.44,17.46,147875.0,17.54,17.59,17.44,17.46,147875.0
2022-05-12 11:35:00,17.47,17.52,17.4,17.48,216994.0,17.47,17.52,17.4,17.48,216994.0
2022-05-12 11:40:00,17.49,17.51,17.37,17.43,103476.0,17.49,17.51,17.37,17.43,103476.0
2022-05-12 11:45:00,17.43,17.44,17.27,17.3,111598.0,17.43,17.44,17.27,17.3,111598.0
2022-05-12 11:50:00,17.3,17.3,17.15,17.18,194960.0,17.3,17.3,17.15,17.18,194960.0
2022-05-12 11:55:00,17.18,17.18,17.01,17.04,265056.0,17.18,17.18,17.01,17.04,265056.0
2022-05-12 12:00:00,17.02,17.03,16.95,17.02,285187.0,17.02,17.03,16.95,17.02,285187.0
2022-05-12 12:05:00,17.03,17.1,16.98,17.07,143262.0,17.03,17.1,16.98,17.07,143262.0
2022-05-12 12:10:00,17.07,17.12,16.99,17.03,116175.0,17.07,17.12,16.99,17.03,116175.0
2022-05-12 12:15:00,17.02,17.07,16.97,17.07,188020.0,17.02,17.07,16.97,17.07,188020.0
2022-05-12 12:20:00,17.08,17.15,17.04,17.13,113451.0,17.08,17.15,17.04,17.13,113451.0
2022-05-12 12:25:00,17.12,17.21,17.11,17.21,124982.0,17.12,17.21,17.11,17.21,124982.0
2022-05-12 12:30:00,17.2,17.32,17.19,17.29,113808.0,17.2,17.32,17.19,17.29,113808.0
2022-05-12 12:35:00,17.3,17.33,17.25,17.28,80888.0,17.3,17.33,17.25,17.28,80888.0
2022-05-12 12:40:00,17.27,17.32,17.2,17.32,101250.0,17.27,17.32,17.2,17.32,101250.0
2022-05-12 12:45:00,17.31,17.35,17.3,17.34,91672.0,17.31,17.35,17.3,17.34,91672.0
2022-05-12 12:50:00,17.34,17.35,17.29,17.32,124364.0,17.34,17.35,17.29,17.32,124364.0
2022-05-12 12:55:00,17.32,17.35,17.24,17.29,86467.0,17.32,17.35,17.24,17.29,86467.0
2022-05-12 13:00:00,17.28,17.35,17.22,17.23,130188.0,17.28,17.35,17.22,17.23,130188.0
2022-05-12 13:05:00,17.22,17.27,17.2,17.22,102316.0,17.22,17.27,17.2,17.22,102316.0
2022-05-12 13:10:00,17.22,17.26,17.17,17.22,127875.0,17.22,17.26,17.17,17.22,127875.0
2022-05-12 13:15:00,17.22,17.26,17.17,17.2,122263.0,17.22,17.26,17.17,17.2,122263.0
2022-05-12 13:20:00,17.2,17.23,17.13,17.15,125413.0,17.2,17.23,17.13,17.15,125413.0
2022-05-12 13:25:00,17.16,17.2,17.13,17.15,99246.0,17.16,17.2,17.13,17.15,99246.0
2022-05-12 13:30:00,17.15,17.2,17.07,17.08,118608.0,17.15,17.2,17.07,17.08,118608.0
2022-05-12 13:35:00,17.09,17.1,16.93,16.99,137945.0,17.09,17.1,16.93,16.99,137945.0
2022-05-12 13:40:00,16.97,16.99,16.84,16.89,256569.0,16.97,16.99,16.84,16.89,256569.0
2022-05-12 13:45:00,16.88,16.9,16.8,16.81,142674.0,16.88,16.9,16.8,16.81,142674.0
2022-05-12 13:50:00,16.82,16.84,16.77,16.78,122702.0,16.82,16.84,16.77,16.78,122702.0
2022-05-12 13:55:00,16.79,16.84,16.78,16.82,162292.0,16.79,16.84,16.78,16.82,162292.0
2022-05-12 14:00:00,16.81,16.91,16.81,16.87,178375.0,16.81,16.91,16.81,16.87,178375.0
2022-05-12 14:05:00,16.87,16.87,16.77,16.77,135456.0,16.87,16.87,16.77,16.77,135456.0
2022-05-12 14:10:00,16.77,16.78,16.7,16.71,202868.0,16.77,16.78,16.7,16.71,202868.0
2022-05-12 14:15:00,16.7,16.72,16.66,16.71,634769.0,16.7,16.72,16.66,16.71,634769.0
2022-05-12 14:20:00,16.71,16.78,16.65,16.69,177265.0,16.71,16.78,16.65,16.69,177265.0
2022-05-12 14:25:00,16.69,16.73,16.64,16.69,169604.0,16.69,16.73,16.64,16.69,169604.0
2022-05-12 14:30:00,16.69,16.71,16.61,16.66,115298.0,16.69,16.71,16.61,16.66,115298.0
2022-05-12 14:35:00,16.65,16.68,16.57,16.6,160030.0,16.65,16.68,16.57,16.6,160030.0
2022-05-12 14:40:00,16.6,16.62,16.55,16.61,139637.0,16.6,16.62,16.55,16.61,139637.0
2022-05-12 14:45:00,16.61,16.67,16.6,16.63,135887.0,16.61,16.67,16.6,16.63,135887.0
2022-05-12 14:50:00,16.63,16.67,16.58,16.63,167799.0,16.63,16.67,16.58,16.63,167799.0
2022-05-12 14:55:00,16.63,16.64,16.56,16.58,134982.0,16.63,16.64,16.56,16.58,134982.0
2022-05-12 15:00:00,16.59,16.65,16.55,16.65,169627.0,16.59,16.65,16.55,16.65,169627.0
2022-05-12 15:05:00,16.65,16.71,16.63,16.71,157641.0,16.65,16.71,16.63,16.71,157641.0
2022-05-12 15:10:00,16.71,16.71,16.63,16.69,110041.0,16.71,16.71,16.63,16.69,110041.0
2022-05-12 15:15:00,16.69,16.87,16.68,16.85,155843.0,16.69,16.87,16.68,16.85,155843.0
2022-05-12 15:20:00,16.84,16.9,16.81,16.9,140270.0,16.84,16.9,16.81,16.9,140270.0
2022-05-12 15:25:00,16.88,16.94,16.81,16.82,167494.0,16.88,16.94,16.81,16.82,167494.0
2022-05-12 15:30:00,16.82,16.95,16.82,16.91,175957.0,16.82,16.95,16.82,16.91,175957.0
2022-05-12 15:35:00,16.91,16.93,16.86,16.91,180971.0,16.91,16.93,16.86,16.91,180971.0
2022-05-12 15:40:00,16.91,16.97,16.87,16.93,262308.0,16.91,16.97,16.87,16.93,262308.0
2022-05-12 15:45:00,16.93,16.98,16.87,16.94,277084.0,16.93,16.98,16.87,16.94,277084.0
2022-05-12 15:50:00,16.95,17.06,16.94,17.03,361536.0,16.95,17.06,16.94,17.03,361536.0
2022-05-12 15:55:00,17.03,17.13,17.0,17.1,838685.0,17.03,17.13,17.0,17.1,838685.0
2022-05-13 09:30:00,17.18,17.69,17.17,17.57,702050.0,17.18,17.69,17.17,17.57,702050.0
2022-05-13 09:35:00,17.54,17.68,17.46,17.65,320246.0,17.54,17.68,17.46,17.65,320246.0
2022-05-13 09:40:00,17.63,17.82,17.57,17.82,349642.0,17.63,17.82,17.57,17.82,349642.0
2022-05-13 09:45:00,17.81,17.89,17.74,17.85,248848.0,17.81,17.89,17.74,17.85,248848.0
2022-05-13 09:50:00,17.85,17.89,17.8,17.8,276918.0,17.85,17.89,17.8,17.8,276918.0
2022-05-13 09:55:00,17.81,17.81,17.69,17.76,172277.0,17.81,17.81,17.69,17.76,172277.0
2022-05-13 10:00:00,17.75,17.84,17.68,17.83,195642.0,17.75,17.84,17.68,17.83,195642.0
2022-05-13 10:05:00,17.84,17.95,17.8,17.93,240771.0,17.84,17.95,17.8,17.93,240771.0
2022-05-13 10:10:00,17.93,17.99,17.89,17.91,342788.0,17.93,17.99,17.89,17.91,342788.0
2022-05-13 10:15:00,17.92,17.93,17.85,17.86,155743.0,17.92,17.93,17.85,17.86,155743.0
2022-05-13 10:20:00,17.87,17.92,17.79,17.89,156235.0,17.87,17.92,17.79,17.89,156235.0
2022-05-13 10:25:00,17.89,18.0,17.88,17.94,153663.0,17.89,18.0,17.88,17.94,153663.0
2022-05-13 10:30:00,17.94,17.97,17.9,17.94,148366.0,17.94,17.97,17.9,17.94,148366.0
2022-05-13 10:35:00,17.95,18.06,17.9,18.02,295950.0,17.95,18.06,17.9,18.02,295950.0
2022-05-13 10:40:00,18.01,18.04,17.88,17.89,417204.0,18.01,18.04,17.88,17.89,417204.0
2022-05-13 10:45:00,17.89,17.94,17.81,17.9,118458.0,17.89,17.94,17.81,17.9,118458.0
2022-05-13 10:50:00,17.9,17.95,17.87,17.95,128239.0,17.9,17.95,17.87,17.95,128239.0
2022-05-13 10:55:00,17.95,17.97,17.86,17.89,153564.0,17.95,17.97,17.86,17.89,153564.0
2022-05-13 11:00:00,17.89,17.96,17.87,17.94,125175.0,17.89,17.96,17.87,17.94,125175.0
2022-05-13 11:05:00,17.94,18.05,17.93,18.02,161364.0,17.94,18.05,17.93,18.02,161364.0
2022-05-13 11:10:00,18.02,18.08,18.0,18.06,205911.0,18.02,18.08,18.0,18.06,205911.0
2022-05-13 11:15:00,18.07,18.07,17.97,18.02,86657.0,18.07,18.07,17.97,18.02,86657.0
2022-05-13 11:20:00,18.02,18.07,18.01,18.06,88360.0,18.02,18.07,18.01,18.06,88360.0
2022-05-13 11:25:00,18.06,18.12,18.03,18.09,122048.0,18.06,18.12,18.03,18.09,122048.0
2022-05-13 11:30:00,18.09,18.11,18.02,18.07,105999.0,18.09,18.11,18.02,18.07,105999.0
2022-05-13 11:35:00,18.07,18.2,18.03,18.16,208981.0,18.07,18.2,18.03,18.16,208981.0
2022-05-13 11:40:00,18.16,18.2,18.12,18.17,228408.0,18.16,18.2,18.12,18.17,228408.0
2022-05-13 11:45:00,18.18,18.2,18.11,18.14,179972.0,18.18,18.2,18.11,18.14,179972.0
2022-05-13 11:50:00,18.14,18.15,18.07,18.15,92331.0,18.14,18.15,18.07,18.15,92331.0
2022-05-13 11:55:00,18.14,18.15,18.08,18.14,83652.0,18.14,18.15,18.08,18.14,83652.0
2022-05-13 12:00:00,18.14,18.18,18.05,18.15,208202.0,18.14,18.18,18.05,18.15,208202.0
2022-05-13 12:05:00,18.16,18.25,18.15,18.23,200023.0,18.16,18.25,18.15,18.23,200023.0
2022-05-13 12:10:00,18.23,18.24,18.2,18.21,65661.0,18.23,18.24,18.2,18.21,65661.0
2022-05-13 12:15:00,18.21,18.24,18.15,18.15,90888.0,18.21,18.24,18.15,18.15,90888.0
2022-05-13 12:20:00,18.15,18.18,18.12,18.16,95561.0,18.15,18.18,18.12,18.16,95561.0
2022-05-13 12:25:00,18.16,18.16,18.09,18.09,131623.0,18.16,18.16,18.09,18.09,131623.0
2022-05-13 12:30:00,18.09,18.18,18.08,18.16,178813.0,18.09,18.18,18.08,18.16,178813.0
2022-05-13 12:35:00,18.16,18.18,18.12,18.15,65309.0,18.16,18.18,18.12,18.15,65309.0
2022-05-13 12:40:00,18.15,18.19,18.14,18.16,63602.0,18.15,18.19,18.14,18.16,63602.0
2022-05-13 12:45:00,18.16,18.16,18.05,18.07,70469.0,18.16,18.16,18.05,18.07,70469.0
2022-05-13 12:50:00,18.07,18.08,18.01,18.04,118185.0,18.07,18.08,18.01,18.04,118185.0
2022-05-13 12:55:00,18.03,18.09,18.03,18.09,81532.0,18.03,18.09,18.03,18.09,81532.0
2022-05-13 13:00:00,18.09,18.13,18.05,18.12,60396.0,18.09,18.13,18.05,18.12,60396.0
2022-05-13 13:05:00,18.11,18.12,18.03,18.07,81227.0,18.11,18.12,18.03,18.07,81227.0
2022-05-13 13:10:00,18.08,18.08,18.02,18.07,66816.0,18.08,18.08,18.02,18.07,66816.0
2022-05-13 13:15:00,18.06,18.07,18.03,18.05,70577.0,18.06,18.07,18.03,18.05,70577.0
2022-05-13 13:20:00,18.03,18.04,17.96,18.04,113867.0,18.03,18.04,17.96,18.04,113867.0
2022-05-13 13:25:00,18.04,18.09,17.99,18.07,86002.0,18.04,18.09,17.99,18.07,86002.0
2022-05-13 13:30:00,18.07,18.08,18.0,18.0,53726.0,18.07,18.08,18.0,18.0,53726.0
2022-05-13 13:35:00,18.01,18.01,17.96,17.98,81907.0,18.01,18.01,17.96,17.98,81907.0
2022-05-13 13:40:00,17.99,17.99,17.9,17.96,104489.0,17.99,17.99,17.9,17.96,104489.0
2022-05-13 13:45:00,17.96,17.99,17.95,17.98,69817.0,17.96,17.99,17.95,17.98,69817.0
2022-05-13 13:50:00,17.98,18.0,17.95,17.98,126369.0,17.98,18.0,17.95,17.98,126369.0
2022-05-13 13:55:00,17.98,17.98,17.94,17.97,75817.0,17.98,17.98,17.94,17.97,75817.0
2022-05-13 14:00:00,17.97,17.98,17.77,17.8,209371.0,17.97,17.98,17.77,17.8,209371.0
2022-05-13 14:05:00,17.79,17.97,17.78,17.95,145940.0,17.79,17.97,17.78,17.95,145940.0
2022-05-13 14:10:00,17.96,18.01,17.92,17.96,90581.0,17.96,18.01,17.92,17.96,90581.0
2022-05-13 14:15:00,17.96,17.99,17.92,17.97,98100.0,17.96,17.99,17.92,17.97,98100.0
2022-05-13 14:20:00,17.97,17.98,17.9,17.92,72071.0,17.97,17.98,17.9,17.92,72071.0
2022-05-13 14:25:00,17.93,17.95,17.89,17.94,67646.0,17.93,17.95,17.89,17.94,67646.0
2022-05-13 14:30:00,17.95,18.07,17.94,18.05,88111.0,17.95,18.07,17.94,18.05,88111.0
2022-05-13 14:35:00,18.05,18.05,17.94,17.98,69327.0,18.05,18.05,17.94,17.98,69327.0
2022-05-13 14:40:00,17.98,18.02,17.95,17.99,107700.0,17.98,18.02,17.95,17.99,107700.0
2022-05-13 14:45:00,17.99,18.0,17.95,17.98,72039.0,17.99,18.0,17.95,17.98,72039.0
2022-05-13 14:50:00,17.98,18.12,17.98,18.12,127343.0,17.98,18.12,17.98,18.12,127343.0
2022-05-13 14:55:00,18.12,18.12,18.05,18.09,69930.0,18.12,18.12,18.05,18.09,69930.0
2022-05-13 15:00:00,18.09,18.09,18.01,18.02,67024.0,18.09,18.09,18.01,18.02,67024.0
2022-05-13 15:05:00,18.02,18.09,18.01,18.06,80686.0,18.02,18.09,18.01,18.06,80686.0
2022-05-13 15:10:00,18.05,18.1,18.05,18.1,72648.0,18.05,18.1,18.05,18.1,72648.0
2022-05-13 15:15:00,18.1,18.11,18.07,18.09,80969.0,18.1,18.11,18.07,18.09,80969.0
2022-05-13 15:20:00,18.08,18.12,18.06,18.11,74853.0,18.08,18.12,18.06,18.11,74853.0
2022-05-13 15:25:00,18.12,18.13,18.08,18.13,101298.0,18.12,18.13,18.08,18.13,101298.0
2022-05-13 15:30:00,18.12,18.13,18.02,18.04,122816.0,18.12,18.13,18.02,18.04,122816.0
2022-05-13 15:35:00,18.04,18.11,17.97,18.07,135425.0,18.04,18.11,17.97,18.07,135425.0
2022-05-13 15:40:00,18.07,18.11,18.06,18.09,113922.0,18.07,18.11,18.06,18.09,113922.0
2022-05-13 15:45:00,18.1,18.12,18.05,18.08,120714.0,18.1,18.12,18.05,18.08,120714.0
2022-05-13 15:50:00,18.08,18.1,18.0,18.07,287144.0,18.08,18.1,18.0,18.07,287144.0
2022-05-13 15:55:00,18.07,18.11,18.05,18.09,878350.0,18.07,18.11,18.05,18.09,878350.0
2022-05-16 09:30:00,17.92,18.18,17.92,18.03,508019.0,17.92,18.18,17.92,18.03,508019.0
2022-05-16 09:35:00,18.03,18.17,17.95,18.15,191729.0,18.03,18.17,17.95,18.15,191729.0
2022-05-16 09:40:00,18.14,18.27,18.13,18.24,342707.0,18.14,18.27,18.13,18.24,342707.0
2022-05-16 09:45:00,18.24,18.25,18.04,18.1,221244.0,18.24,18.25,18.04,18.1,221244.0
2022-05-16 09:50:00,18.1,18.31,18.08,18.3,147903.0,18.1,18.31,18.08,18.3,147903.0
2022-05-16 09:55:00,18.3,18.33,18.15,18.16,212083.0,18.3,18.33,18.15,18.16,212083.0
2022-05-16 10:00:00,18.17,18.23,18.07,18.21,191529.0,18.17,18.23,18.07,18.21,191529.0
2022-05-16 10:05:00,18.22,18.41,18.21,18.4,166051.0,18.22,18.41,18.21,18.4,166051.0
2022-05-16 10:10:00,18.4,18.49,18.35,18.4,144079.0,18.4,18.49,18.35,18.4,144079.0
2022-05-16 10:15:00,18.4,18.45,18.35,18.37,145778.0,18.4,18.45,18.35,18.37,145778.0
2022-05-16 10:20:00,18.37,18.41,18.36,18.37,132825.0,18.37,18.41,18.36,18.37,132825.0
2022-05-16 10:25:00,18.36,18.49,18.34,18.49,211112.0,18.36,18.49,18.34,18.49,211112.0
2022-05-16 10:30:00,18.48,18.5,18.36,18.38,165426.0,18.48,18.5,18.36,18.38,165426.0
2022-05-16 10:35:00,18.38,18.42,18.32,18.33,297293.0,18.38,18.42,18.32,18.33,297293.0
2022-05-16 10:40:00,18.32,18.32,18.16,18.21,119314.0,18.32,18.32,18.16,18.21,119314.0
2022-05-16 10:45:00,18.2,18.21,18.12,18.13,90104.0,18.2,18.21,18.12,18.13,90104.0
2022-05-16 10:50:00,18.13,18.15,18.05,18.07,123440.0,18.13,18.15,18.05,18.07,123440.0
2022-05-16 10:55:00,18.06,18.1,18.01,18.04,161337.0,18.06,18.1,18.01,18.04,161337.0
2022-05-16 11:00:00,18.03,18.04,17.99,18.03,131850.0,18.03,18.04,17.99,18.03,131850.0
2022-05-16 11:05:00,18.03,18.07,17.98,18.06,164765.0,18.03,18.07,17.98,18.06,164765.0
2022-05-16 11:10:00,18.05,18.07,18.0,18.02,90927.0,18.05,18.07,18.0,18.02,90927.0
2022-05-16 11:15:00,18.02,18.08,18.01,18.06,95007.0,18.02,18.08,18.01,18.06,95007.0
2022-05-16 11:20:00,18.05,18.06,17.95,17.98,118552.0,18.05,18.06,17.95,17.98,118552.0
2022-05-16 11:25:00,17.98,18.01,17.96,17.98,74940.0,17.98,18.01,17.96,17.98,74940.0
2022-05-16 11:30:00,17.98,18.01,17.94,17.98,133438.0,17.98,18.01,17.94,17.98,133438.0
2022-05-16 11:35:00,17.97,17.98,17.88,17.96,317954.0,17.97,17.98,17.88,17.96,317954.0
2022-05-16 11:40:00,17.97,17.99,17.89,17.98,121320.0,17.97,17.99,17.89,17.98,121320.0
2022-05-16 11:45:00,17.98,17.98,17.89,17.92,139951.0,17.98,17.98,17.89,17.92,139951.0
2022-05-16 11:50:00,17.93,17.94,17.88,17.93,92295.0,17.93,17.94,17.88,17.93,92295.0
2022-05-16 11:55:00,17.93,17.95,17.84,17.85,128288.0,17.93,17.95,17.84,17.85,128288.0
2022-05-16 12:00:00,17.86,17.9,17.84,17.87,99116.0,17.86,17.9,17.84,17.87,99116.0
2022-05-16 12:05:00,17.86,17.87,17.78,17.81,281324.0,17.86,17.87,17.78,17.81,281324.0
2022-05-16 12:10:00,17.81,17.82,17.72,17.75,87622.0,17.81,17.82,17.72,17.75,87622.0
2022-05-16 12:15:00,17.75,17.78,17.7,17.73,136135.0,17.75,17.78,17.7,17.73,136135.0
2022-05-16 12:20:00,17.73,17.74,17.65,17.68,86034.0,17.73,17.74,17.65,17.68,86034.0
2022-05-16 12:25:00,17.68,17.7,17.64,17.68,94496.0,17.68,17.7,17.64,17.68,94496.0
2022-05-16 12:30:00,17.67,17.71,17.66,17.68,116159.0,17.67,17.71,17.66,17.68,116159.0
2022-05-16 12:35:00,17.68,17.72,17.61,17.62,78559.0,17.68,17.72,17.61,17.62,78559.0
2022-05-16 12:40:00,17.62,17.66,17.58,17.61,85147.0,17.62,17.66,17.58,17.61,85147.0
2022-05-16 12:45:00,17.61,17.67,17.59,17.65,88000.0,17.61,17.67,17.59,17.65,88000.0
2022-05-16 12:50:00,17.65,17.66,17.56,17.57,63005.0,17.65,17.66,17.56,17.57,63005.0
2022-05-16 12:55:00,17.57,17.59,17.54,17.55,90445.0,17.57,17.59,17.54,17.55,90445.0
2022-05-16 13:00:00,17.55,17.56,17.51,17.53,65577.0,17.55,17.56,17.51,17.53,65577.0
2022-05-16 13:05:00,17.53,17.56,17.51,17.56,96673.0,17.53,17.56,17.51,17.56,96673.0
2022-05-16 13:10:00,17.56,17.61,17.55,17.6,177236.0,17.56,17.61,17.55,17.6,177236.0
2022-05-16 13:15:00,17.6,17.61,17.53,17.53,101862.0,17.6,17.61,17.53,17.53,101862.0
2022-05-16 13:20:00,17.54,17.59,17.53,17.55,66182.0,17.54,17.59,17.53,17.55,66182.0
2022-05-16 13:25:00,17.55,17.6,17.54,17.57,133398.0,17.55,17.6,17.54,17.57,133398.0
2022-05-16 13:30:00,17.57,17.6,17.53,17.55,127726.0,17.57,17.6,17.53,17.55,127726.0
2022-05-16 13:35:00,17.55,17.57,17.5,17.52,113899.0,17.55,17.57,17.5,17.52,113899.0
2022-05-16 13:40:00,17.52,17.56,17.5,17.54,86853.0,17.52,17.56,17.5,17.54,86853.0
2022-05-16 13:45:00,17.53,17.54,17.5,17.51,56705.0,17.53,17.54,17.5,17.51,56705.0
2022-05-16 13:50:00,17.5,17.54,17.5,17.53,100621.0,17.5,17.54,17.5,17.53,100621.0
2022-05-16 13:55:00,17.52,17.54,17.52,17.53,86716.0,17.52,17.54,17.52,17.53,86716.0
2022-05-16 14:00:00,17.54,17.54,17.47,17.48,140333.0,17.54,17.54,17.47,17.48,140333.0
2022-05-16 14:05:00,17.49,17.53,17.48,17.51,163467.0,17.49,17.53,17.48,17.51,163467.0
2022-05-16 14:10:00,17.5,17.51,17.43,17.43,135326.0,17.5,17.51,17.43,17.43,135326.0
2022-05-16 14:15:00,17.43,17.44,17.37,17.41,136671.0,17.43,17.44,17.37,17.41,136671.0
2022-05-16 14:20:00,17.41,17.44,17.4,17.43,90237.0,17.41,17.44,17.4,17.43,90237.0
2022-05-16 14:25:00,17.43,17.48,17.41,17.47,65755.0,17.43,17.48,17.41,17.47,65755.0
2022-05-16 14:30:00,17.47,17.53,17.46,17.51,181885.0,17.47,17.53,17.46,17.51,181885.0
2022-05-16 14:35:00,17.51,17.52,17.49,17.51,109573.0,17.51,17.52,17.49,17.51,109573.0
2022-05-16 14:40:00,17.52,17.53,17.45,17.46,161896.0,17.52,17.53,17.45,17.46,161896.0
2022-05-16 14:45:00,17.46,17.48,17.4,17.41,69740.0,17.46,17.48,17.4,17.41,69740.0
2022-05-16 14:50:00,17.42,17.42,17.35,17.37,127999.0,17.42,17.42,17.35,17.37,127999.0
2022-05-16 14:55:00,17.36,17.44,17.36,17.44,113056.0,17.36,17.44,17.36,17.44,113056.0
2022-05-16 15:00:00,17.44,17.47,17.4,17.44,103359.0,17.44,17.47,17.4,17.44,103359.0
2022-05-16 15:05:00,17.44,17.45,17.39,17.4,89431.0,17.44,17.45,17.39,17.4,89431.0
2022-05-16 15:10:00,17.39,17.4,17.31,17.31,120968.0,17.39,17.4,17.31,17.31,120968.0
2022-05-16 15:15:00,17.32,17.37,17.31,17.36,131797.0,17.32,17.37,17.31,17.36,131797.0
2022-05-16 15:20:00,17.35,17.37,17.33,17.35,101515.0,17.35,17.37,17.33,17.35,101515.0
2022-05-16 15:25:00,17.35,17.37,17.34,17.36,91254.0,17.35,17.37,17.34,17.36,91254.0
2022-05-16 15:30:00,17.36,17.37,17.32,17.34,132689.0,17.36,17.37,17.32,17.34,132689.0
2022-05-16 15:35:00,17.33,17.34,17.29,17.3,199288.0,17.33,17.34,17.29,17.3,199288.0
2022-05-16 15:40:00,17.3,17.32,17.21,17.22,232626.0,17.3,17.32,17.21,17.22,232626.0
2022-05-16 15:45:00,17.22,17.26,17.2,17.23,292490.0,17.22,17.26,17.2,17.23,292490.0
2022-05-16 15:50:00,17.24,17.3,17.2,17.21,388446.0,17.24,17.3,17.2,17.21,388446.0
2022-05-16 15:55:00,17.21,17.23,17.14,17.21,920433.0,17.21,17.23,17.14,17.21,920433.0
2022-05-17 09:30:00,17.69,17.99,17.6,17.96,688428.0,17.69,17.99,17.6,17.96,688428.0
2022-05-17 09:35:00,17.95,18.17,17.85,18.08,413385.0,17.95,18.17,17.85,18.08,413385.0
2022-05-17 09:40:00,18.09,18.12,17.96,18.07,279925.0,18.09,18.12,17.96,18.07,279925.0
2022-05-17 09:45:00,18.07,18.13,18.0,18.01,236914.0,18.07,18.13,18.0,18.01,236914.0
2022-05-17 09:50:00,18.01,18.17,17.96,18.16,601282.0,18.01,18.17,17.96,18.16,601282.0
2022-05-17 09:55:00,18.16,18.29,18.1,18.19,458767.0,18.16,18.29,18.1,18.19,458767.0
2022-05-17 10:00:00,18.19,18.3,18.14,18.15,345723.0,18.19,18.3,18.14,18.15,345723.0
2022-05-17 10:05:00,18.16,18.18,18.01,18.01,238795.0,18.16,18.18,18.01,18.01,238795.0
2022-05-17 10:10:00,18.01,18.02,17.85,17.91,148104.0,18.01,18.02,17.85,17.91,148104.0
2022-05-17 10:15:00,17.91,18.03,17.84,18.02,185959.0,17.91,18.03,17.84,18.02,185959.0
2022-05-17 10:20:00,18.02,18.05,17.86,17.89,214588.0,18.02,18.05,17.86,17.89,214588.0
2022-05-17 10:25:00,17.89,17.92,17.75,17.8,215794.0,17.89,17.92,17.75,17.8,215794.0
2022-05-17 10:30:00,17.8,17.84,17.72,17.79,158087.0,17.8,17.84,17.72,17.79,158087.0
2022-05-17 10:35:00,17.8,17.8,17.69,17.7,200572.0,17.8,17.8,17.69,17.7,200572.0
2022-05-17 10:40:00,17.71,17.73,17.6,17.65,359325.0,17.71,17.73,17.6,17.65,359325.0
2022-05-17 10:45:00,17.65,17.67,17.6,17.66,149305.0,17.65,17.67,17.6,17.66,149305.0
2022-05-17 10:50:00,17.66,17.68,17.61,17.66,101357.0,17.66,17.68,17.61,17.66,101357.0
2022-05-17 10:55:00,17.66,17.7,17.61,17.66,140275.0,17.66,17.7,17.61,17.66,140275.0
2022-05-17 11:00:00,17.66,17.68,17.58,17.66,190756.0,17.66,17.68,17.58,17.66,190756.0
2022-05-17 11:05:00,17.66,17.81,17.64,17.8,114630.0,17.66,17.81,17.64,17.8,114630.0
2022-05-17 11:10:00,17.81,17.87,17.76,17.85,123853.0,17.81,17.87,17.76,17.85,123853.0
2022-05-17 11:15:00,17.85,17.97,17.78,17.89,185747.0,17.85,17.97,17.78,17.89,185747.0
2022-05-17 11:20:00,17.89,17.99,17.86,17.91,177901.0,17.89,17.99,17.86,17.91,177901.0
2022-05-17 11:25:00,17.9,18.07,17.9,18.0,162255.0,17.9,18.07,17.9,18.0,162255.0
2022-05-17 11:30:00,18.0,18.07,18.0,18.05,178114.0,18.0,18.07,18.0,18.05,178114.0
2022-05-17 11:35:00,18.05,18.13,18.04,18.09,180868.0,18.05,18.13,18.04,18.09,180868.0
2022-05-17 11:40:00,18.09,18.12,18.06,18.07,108247.0,18.09,18.12,18.06,18.07,108247.0
2022-05-17 11:45:00,18.07,18.11,18.05,18.09,108678.0,18.07,18.11,18.05,18.09,108678.0
2022-05-17 11:50:00,18.09,18.2,18.08,18.14,155214.0,18.09,18.2,18.08,18.14,155214.0
2022-05-17 11:55:00,18.14,18.15,18.11,18.14,69725.0,18.14,18.15,18.11,18.14,69725.0
2022-05-17 12:00:00,18.14,18.15,18.07,18.14,81799.0,18.14,18.15,18.07,18.14,81799.0
2022-05-17 12:05:00,18.13,18.14,18.04,18.06,84144.0,18.13,18.14,18.04,18.06,84144.0
2022-05-17 12:10:00,18.06,18.2,17.99,18.14,239067.0,18.06,18.2,17.99,18.14,239067.0
2022-05-17 12:15:00,18.13,18.21,18.12,18.2,135202.0,18.13,18.21,18.12,18.2,135202.0
2022-05-17 12:20:00,18.19,18.21,18.17,18.19,101880.0,18.19,18.21,18.17,18.19,101880.0
2022-05-17 12:25:00,18.19,18.2,18.17,18.19,120231.0,18.19,18.2,18.17,18.19,120231.0
2022-05-17 12:30:00,18.18,18.2,18.15,18.2,115840.0,18.18,18.2,18.15,18.2,115840.0
2022-05-17 12:35:00,18.2,18.21,18.15,18.16,103741.0,18.2,18.21,18.15,18.16,103741.0
2022-05-17 12:40:00,18.17,18.2,18.16,18.16,168570.0,18.17,18.2,18.16,18.16,168570.0
2022-05-17 12:45:00,18.16,18.2,18.13,18.16,146028.0,18.16,18.2,18.13,18.16,146028.0
2022-05-17 12:50:00,18.16,18.2,18.12,18.15,111983.0,18.16,18.2,18.12,18.15,111983.0
2022-05-17 12:55:00,18.15,18.2,18.13,18.19,50659.0,18.15,18.2,18.13,18.19,50659.0
2022-05-17 13:00:00,18.19,18.2,18.07,18.13,129836.0,18.19,18.2,18.07,18.13,129836.0
2022-05-17 13:05:00,18.12,18.17,18.11,18.16,70892.0,18.12,18.17,18.11,18.16,70892.0
2022-05-17 13:10:00,18.16,18.21,18.13,18.15,324150.0,18.16,18.21,18.13,18.15,324150.0
2022-05-17 13:15:00,18.15,18.2,18.15,18.18,180784.0,18.15,18.2,18.15,18.18,180784.0
2022-05-17 13:20:00,18.17,18.2,18.15,18.15,125310.0,18.17,18.2,18.15,18.15,125310.0
2022-05-17 13:25:00,18.15,18.2,18.12,18.12,67889.0,18.15,18.2,18.12,18.12,67889.0
2022-05-17 13:30:00,18.13,18.16,18.1,18.15,74609.0,18.13,18.16,18.1,18.15,74609.0
2022-05-17 13:35:00,18.14,18.17,18.11,18.14,113954.0,18.14,18.17,18.11,18.14,113954.0
2022-05-17 13:40:00,18.14,18.15,18.1,18.14,123408.0,18.14,18.15,18.1,18.14,123408.0
2022-05-17 13:45:00,18.13,18.14,18.08,18.13,78220.0,18.13,18.14,18.08,18.13,78220.0
2022-05-17 13:50:00,18.13,18.15,18.11,18.12,57879.0,18.13,18.15,18.11,18.12,57879.0
2022-05-17 13:55:00,18.12,18.14,18.06,18.1,102665.0,18.12,18.14,18.06,18.1,102665.0
2022-05-17 14:00:00,18.1,18.13,18.06,18.08,123951.0,18.1,18.13,18.06,18.08,123951.0
2022-05-17 14:05:00,18.09,18.17,18.04,18.16,203478.0,18.09,18.17,18.04,18.16,203478.0
2022-05-17 14:10:00,18.15,18.16,17.96,17.98,120508.0,18.15,18.16,17.96,17.98,120508.0
2022-05-17 14:15:00,17.99,18.01,17.95,17.96,68511.0,17.99,18.01,17.95,17.96,68511.0
2022-05-17 14:20:00,17.96,17.97,17.86,17.93,78238.0,17.96,17.97,17.86,17.93,78238.0
2022-05-17 14:25:00,17.93,17.99,17.9,17.96,59836.0,17.93,17.99,17.9,17.96,59836.0
2022-05-17 14:30:00,17.96,17.99,17.92,17.93,90522.0,17.96,17.99,17.92,17.93,90522.0
2022-05-17 14:35:00,17.93,18.05,17.91,18.04,104210.0,17.93,18.05,17.91,18.04,104210.0
2022-05-17 14:40:00,18.04,18.1,18.02,18.06,85109.0,18.04,18.1,18.02,18.06,85109.0
2022-05-17 14:45:00,18.06,18.15,18.04,18.11,108294.0,18.06,18.15,18.04,18.11,108294.0
2022-05-17 14:50:00,18.1,18.14,18.07,18.09,63297.0,18.1,18.14,18.07,18.09,63297.0
2022-05-17 14:55:00,18.1,18.14,18.08,18.12,77880.0,18.1,18.14,18.08,18.12,77880.0
2022-05-17 15:00:00,18.12,18.18,18.11,18.17,84010.0,18.12,18.18,18.11,18.17,84010.0
2022-05-17 15:05:00,18.16,18.19,18.13,18.15,175949.0,18.16,18.19,18.13,18.15,175949.0
2022-05-17 15:10:00,18.14,18.2,18.12,18.2,239939.0,18.14,18.2,18.12,18.2,239939.0
2022-05-17 15:15:00,18.19,18.21,18.17,18.18,252075.0,18.19,18.21,18.17,18.18,252075.0
2022-05-17 15:20:00,18.19,18.2,18.17,18.19,128737.0,18.19,18.2,18.17,18.19,128737.0
2022-05-17 15:25:00,18.19,18.2,18.16,18.16,140502.0,18.19,18.2,18.16,18.16,140502.0
2022-05-17 15:30:00,18.16,18.2,18.15,18.16,234810.0,18.16,18.2,18.15,18.16,234810.0
2022-05-17 15:35:00,18.16,18.17,18.13,18.14,148725.0,18.16,18.17,18.13,18.14,148725.0
2022-05-17 15:40:00,18.15,18.2,18.13,18.18,241692.0,18.15,18.2,18.13,18.18,241692.0
2022-05-17 15:45:00,18.18,18.18,18.12,18.16,312622.0,18.18,18.18,18.12,18.16,312622.0
2022-05-17 15:50:00,18.16,18.34,18.15,18.3,694687.0,18.16,18.34,18.15,18.3,694687.0
2022-05-17 15:55:00,18.3,18.36,18.29,18.36,1169571.0,18.3,18.36,18.29,18.36,1169571.0
2022-05-18 09:30:00,18.04,18.27,18.03,18.14,393547.0,18.04,18.27,18.03,18.14,393547.0
2022-05-18 09:35:00,18.13,18.28,18.04,18.2,219549.0,18.13,18.28,18.04,18.2,219549.0
2022-05-18 09:40:00,18.19,18.24,18.0,18.05,278883.0,18.19,18.24,18.0,18.05,278883.0
2022-05-18 09:45:00,18.06,18.22,18.06,18.21,249049.0,18.06,18.22,18.06,18.21,249049.0
2022-05-18 09:50:00,18.21,18.36,18.17,18.36,242887.0,18.21,18.36,18.17,18.36,242887.0
2022-05-18 09:55:00,18.35,18.35,18.11,18.19,193179.0,18.35,18.35,18.11,18.19,193179.0
2022-05-18 10:00:00,18.18,18.28,18.15,18.2,257089.0,18.18,18.28,18.15,18.2,257089.0
2022-05-18 10:05:00,18.19,18.3,18.19,18.26,170523.0,18.19,18.3,18.19,18.26,170523.0
2022-05-18 10:10:00,18.25,18.3,18.18,18.27,200121.0,18.25,18.3,18.18,18.27,200121.0
2022-05-18 10:15:00,18.27,18.27,18.17,18.19,177840.0,18.27,18.27,18.17,18.19,177840.0
2022-05-18 10:20:00,18.19,18.2,18.01,18.07,217217.0,18.19,18.2,18.01,18.07,217217.0
2022-05-18 10:25:00,18.07,18.1,17.99,18.0,281365.0,18.07,18.1,17.99,18.0,281365.0
2022-05-18 10:30:00,17.99,18.08,17.97,18.04,298972.0,17.99,18.08,17.97,18.04,298972.0
2022-05-18 10:35:00,18.03,18.04,17.9,17.94,358372.0,18.03,18.04,17.9,17.94,358372.0
2022-05-18 10:40:00,17.94,18.0,17.9,17.96,282371.0,17.94,18.0,17.9,17.96,282371.0
2022-05-18 10:45:00,17.96,17.99,17.91,17.94,140355.0,17.96,17.99,17.91,17.94,140355.0
2022-05-18 10:50:00,17.94,18.01,17.92,18.0,221664.0,17.94,18.01,17.92,18.0,221664.0
2022-05-18 10:55:00,18.0,18.01,17.95,17.97,186851.0,18.0,18.01,17.95,17.97,186851.0
2022-05-18 11:00:00,17.96,18.0,17.92,17.95,231931.0,17.96,18.0,17.92,17.95,231931.0
2022-05-18 11:05:00,17.94,17.97,17.86,17.87,133327.0,17.94,17.97,17.86,17.87,133327.0
2022-05-18 11:10:00,17.87,17.87,17.81,17.82,108349.0,17.87,17.87,17.81,17.82,108349.0
2022-05-18 11:15:00,17.82,17.86,17.77,17.79,292675.0,17.82,17.86,17.77,17.79,292675.0
2022-05-18 11:20:00,17.79,17.85,17.77,17.82,223377.0,17.79,17.85,17.77,17.82,223377.0
2022-05-18 11:25:00,17.83,17.85,17.76,17.8,261915.0,17.83,17.85,17.76,17.8,261915.0
2022-05-18 11:30:00,17.8,17.82,17.75,17.78,143418.0,17.8,17.82,17.75,17.78,143418.0
2022-05-18 11:35:00,17.78,17.9,17.78,17.82,228227.0,17.78,17.9,17.78,17.82,228227.0
2022-05-18 11:40:00,17.82,17.86,17.8,17.84,119549.0,17.82,17.86,17.8,17.84,119549.0
2022-05-18 11:45:00,17.83,17.84,17.77,17.8,99003.0,17.83,17.84,17.77,17.8,99003.0
2022-05-18 11:50:00,17.8,17.84,17.72,17.72,186170.0,17.8,17.84,17.72,17.72,186170.0
2022-05-18 11:55:00,17.72,17.74,17.68,17.69,223204.0,17.72,17.74,17.68,17.69,223204.0
2022-05-18 12:00:00,17.69,17.7,17.61,17.62,131822.0,17.69,17.7,17.61,17.62,131822.0
2022-05-18 12:05:00,17.61,17.66,17.59,17.65,257725.0,17.61,17.66,17.59,17.65,257725.0
2022-05-18 12:10:00,17.66,17.7,17.65,17.68,142654.0,17.66,17.7,17.65,17.68,142654.0
2022-05-18 12:15:00,17.69,17.75,17.64,17.73,248043.0,17.69,17.75,17.64,17.73,248043.0
2022-05-18 12:20:00,17.72,17.75,17.64,17.68,175269.0,17.72,17.75,17.64,17.68,175269.0
2022-05-18 12:25:00,17.68,17.72,17.65,17.7,175909.0,17.68,17.72,17.65,17.7,175909.0
2022-05-18 12:30:00,17.7,17.7,17.63,17.7,76724.0,17.7,17.7,17.63,17.7,76724.0
2022-05-18 12:35:00,17.69,17.76,17.65,17.71,171773.0,17.69,17.76,17.65,17.71,171773.0
2022-05-18 12:40:00,17.71,17.72,17.65,17.68,98961.0,17.71,17.72,17.65,17.68,98961.0
2022-05-18 12:45:00,17.67,17.72,17.63,17.7,120764.0,17.67,17.72,17.63,17.7,120764.0
2022-05-18 12:50:00,17.7,17.76,17.69,17.76,270761.0,17.7,17.76,17.69,17.76,270761.0
2022-05-18 12:55:00,17.78,17.78,17.68,17.69,113962.0,17.78,17.78,17.68,17.69,113962.0
2022-05-18 13:00:00,17.69,17.69,17.63,17.64,100454.0,17.69,17.69,17.63,17.64,100454.0
2022-05-18 13:05:00,17.64,17.65,17.52,17.53,185566.0,17.64,17.65,17.52,17.53,185566.0
2022-05-18 13:10:00,17.52,17.54,17.48,17.5,285980.0,17.52,17.54,17.48,17.5,285980.0
2022-05-18 13:15:00,17.5,17.53,17.44,17.46,193270.0,17.5,17.53,17.44,17.46,193270.0
2022-05-18 13:20:00,17.46,17.49,17.42,17.44,171104.0,17.46,17.49,17.42,17.44,171104.0
2022-05-18 13:25:00,17.44,17.5,17.41,17.49,188418.0,17.44,17.5,17.41,17.49,188418.0
2022-05-18 13:30:00,17.5,17.54,17.42,17.43,149516.0,17.5,17.54,17.42,17.43,149516.0
2022-05-18 13:35:00,17.43,17.44,17.34,17.35,300302.0,17.43,17.44,17.34,17.35,300302.0
2022-05-18 13:40:00,17.34,17.36,17.27,17.28,204004.0,17.34,17.36,17.27,17.28,204004.0
2022-05-18 13:45:00,17.29,17.32,17.27,17.29,98728.0,17.29,17.32,17.27,17.29,98728.0
2022-05-18 13:50:00,17.29,17.31,17.26,17.3,144391.0,17.29,17.31,17.26,17.3,144391.0
2022-05-18 13:55:00,17.3,17.32,17.27,17.32,131092.0,17.3,17.32,17.27,17.32,131092.0
2022-05-18 14:00:00,17.31,17.37,17.28,17.29,149526.0,17.31,17.37,17.28,17.29,149526.0
2022-05-18 14:05:00,17.3,17.36,17.29,17.35,177792.0,17.3,17.36,17.29,17.35,177792.0
2022-05-18 14:10:00,17.35,17.38,17.31,17.33,107248.0,17.35,17.38,17.31,17.33,107248.0
2022-05-18 14:15:00,17.32,17.36,17.3,17.34,112288.0,17.32,17.36,17.3,17.34,112288.0
2022-05-18 14:20:00,17.34,17.38,17.32,17.34,112981.0,17.34,17.38,17.32,17.34,112981.0
2022-05-18 14:25:00,17.35,17.49,17.34,17.47,160360.0,17.35,17.49,17.34,17.47,160360.0
2022-05-18 14:30:00,17.47,17.51,17.44,17.5,400425.0,17.47,17.51,17.44,17.5,400425.0
2022-05-18 14:35:00,17.49,17.5,17.46,17.47,420791.0,17.49,17.5,17.46,17.47,420791.0
2022-05-18 14:40:00,17.46,17.52,17.46,17.49,300284.0,17.46,17.52,17.46,17.49,300284.0
2022-05-18 14:45:00,17.48,17.56,17.47,17.52,149229.0,17.48,17.56,17.47,17.52,149229.0
2022-05-18 14:50:00,17.53,17.55,17.49,17.52,112384.0,17.53,17.55,17.49,17.52,112384.0
2022-05-18 14:55:00,17.51,17.57,17.51,17.55,268382.0,17.51,17.57,17.51,17.55,268382.0
2022-05-18 15:00:00,17.55,17.61,17.53,17.6,185621.0,17.55,17.61,17.53,17.6,185621.0
2022-05-18 15:05:00,17.61,17.65,17.58,17.6,139857.0,17.61,17.65,17.58,17.6,139857.0
2022-05-18 15:10:00,17.59,17.64,17.58,17.6,189400.0,17.59,17.64,17.58,17.6,189400.0
2022-05-18 15:15:00,17.61,17.63,17.55,17.59,172533.0,17.61,17.63,17.55,17.59,172533.0
2022-05-18 15:20:00,17.59,17.62,17.5,17.52,155545.0,17.59,17.62,17.5,17.52,155545.0
2022-05-18 15:25:00,17.51,17.52,17.46,17.5,111949.0,17.51,17.52,17.46,17.5,111949.0
2022-05-18 15:30:00,17.5,17.56,17.48,17.53,169203.0,17.5,17.56,17.48,17.53,169203.0
2022-05-18 15:35:00,17.53,17.65,17.51,17.64,167818.0,17.53,17.65,17.51,17.64,167818.0
2022-05-18 15:40:00,17.63,17.65,17.55,17.57,157978.0,17.63,17.65,17.55,17.57,157978.0
2022-05-18 15:45:00,17.57,17.62,17.5,17.52,284888.0,17.57,17.62,17.5,17.52,284888.0
2022-05-18 15:50:00,17.52,17.56,17.41,17.42,374721.0,17.52,17.56,17.41,17.42,374721.0
2022-05-18 15:55:00,17.42,17.48,17.4,17.46,941229.0,17.42,17.48,17.4,17.46,941229.0
2022-05-19 09:30:00,17.35,17.87,17.34,17.69,620354.0,17.35,17.87,17.34,17.69,620354.0
2022-05-19 09:35:00,17.7,17.79,17.57,17.73,259179.0,17.7,17.79,17.57,17.73,259179.0
2022-05-19 09:40:00,17.72,17.74,17.5,17.5,187635.0,17.72,17.74,17.5,17.5,187635.0
2022-05-19 09:45:00,17.5,17.54,17.39,17.41,129701.0,17.5,17.54,17.39,17.41,129701.0
2022-05-19 09:50:00,17.42,17.53,17.36,17.5,153405.0,17.42,17.53,17.36,17.5,153405.0
2022-05-19 09:55:00,17.5,17.58,17.37,17.37,173531.0,17.5,17.58,17.37,17.37,173531.0
2022-05-19 10:00:00,17.38,17.53,17.31,17.49,273383.0,17.38,17.53,17.31,17.49,273383.0
2022-05-19 10:05:00,17.5,17.52,17.41,17.47,142065.0,17.5,17.52,17.41,17.47,142065.0
2022-05-19 10:10:00,17.48,17.55,17.43,17.44,175563.0,17.48,17.55,17.43,17.44,175563.0
2022-05-19 10:15:00,17.44,17.53,17.43,17.46,226026.0,17.44,17.53,17.43,17.46,226026.0
2022-05-19 10:20:00,17.46,17.56,17.46,17.52,171137.0,17.46,17.56,17.46,17.52,171137.0
2022-05-19 10:25:00,17.51,17.62,17.41,17.45,192676.0,17.51,17.62,17.41,17.45,192676.0
2022-05-19 10:30:00,17.43,17.54,17.37,17.51,128044.0,17.43,17.54,17.37,17.51,128044.0
2022-05-19 10:35:00,17.51,17.53,17.43,17.45,273707.0,17.51,17.53,17.43,17.45,273707.0
2022-05-19 10:40:00,17.47,17.47,17.37,17.38,213454.0,17.47,17.47,17.37,17.38,213454.0
2022-05-19 10:45:00,17.4,17.42,17.34,17.36,123220.0,17.4,17.42,17.34,17.36,123220.0
2022-05-19 10:50:00,17.36,17.44,17.34,17.44,113500.0,17.36,17.44,17.34,17.44,113500.0
2022-05-19 10:55:00,17.44,17.45,17.36,17.39,118394.0,17.44,17.45,17.36,17.39,118394.0
2022-05-19 11:00:00,17.4,17.41,17.36,17.38,108544.0,17.4,17.41,17.36,17.38,108544.0
2022-05-19 11:05:00,17.37,17.39,17.27,17.38,230493.0,17.37,17.39,17.27,17.38,230493.0
2022-05-19 11:10:00,17.37,17.47,17.35,17.37,151455.0,17.37,17.47,17.35,17.37,151455.0
2022-05-19 11:15:00,17.37,17.37,17.32,17.33,131039.0,17.37,17.37,17.32,17.33,131039.0
2022-05-19 11:20:00,17.32,17.36,17.29,17.34,89098.0,17.32,17.36,17.29,17.34,89098.0
2022-05-19 11:25:00,17.34,17.37,17.29,17.32,134135.0,17.34,17.37,17.29,17.32,134135.0
2022-05-19 11:30:00,17.32,17.43,17.3,17.43,143281.0,17.32,17.43,17.3,17.43,143281.0
2022-05-19 11:35:00,17.42,17.49,17.38,17.45,175779.0,17.42,17.49,17.38,17.45,175779.0
2022-05-19 11:40:00,17.46,17.57,17.46,17.56,209522.0,17.46,17.57,17.46,17.56,209522.0
2022-05-19 11:45:00,17.57,17.57,17.5,17.53,238017.0,17.57,17.57,17.5,17.53,238017.0
2022-05-19 11:50:00,17.52,17.53,17.43,17.45,123012.0,17.52,17.53,17.43,17.45,123012.0
2022-05-19 11:55:00,17.44,17.5,17.41,17.48,134878.0,17.44,17.5,17.41,17.48,134878.0
2022-05-19 12:00:00,17.48,17.59,17.46,17.57,111928.0,17.48,17.59,17.46,17.57,111928.0
2022-05-19 12:05:00,17.57,17.64,17.56,17.63,160185.0,17.57,17.64,17.56,17.63,160185.0
2022-05-19 12:10:00,17.62,17.67,17.61,17.66,136180.0,17.62,17.67,17.61,17.66,136180.0
2022-05-19 12:15:00,17.66,17.67,17.57,17.59,176587.0,17.66,17.67,17.57,17.59,176587.0
2022-05-19 12:20:00,17.6,17.6,17.47,17.51,245422.0,17.6,17.6,17.47,17.51,245422.0
2022-05-19 12:25:00,17.52,17.54,17.47,17.52,88916.0,17.52,17.54,17.47,17.52,88916.0
2022-05-19 12:30:00,17.53,17.54,17.45,17.47,113808.0,17.53,17.54,17.45,17.47,113808.0
2022-05-19 12:35:00,17.48,17.48,17.38,17.39,104989.0,17.48,17.48,17.38,17.39,104989.0
2022-05-19 12:40:00,17.38,17.39,17.34,17.36,92672.0,17.38,17.39,17.34,17.36,92672.0
2022-05-19 12:45:00,17.36,17.38,17.33,17.35,72755.0,17.36,17.38,17.33,17.35,72755.0
2022-05-19 12:50:00,17.35,17.39,17.35,17.36,64783.0,17.35,17.39,17.35,17.36,64783.0
2022-05-19 12:55:00,17.36,17.42,17.33,17.39,112913.0,17.36,17.42,17.33,17.39,112913.0
2022-05-19 13:00:00,17.4,17.43,17.35,17.43,79611.0,17.4,17.43,17.35,17.43,79611.0
2022-05-19 13:05:00,17.42,17.49,17.41,17.43,80253.0,17.42,17.49,17.41,17.43,80253.0
2022-05-19 13:10:00,17.43,17.43,17.35,17.39,79451.0,17.43,17.43,17.35,17.39,79451.0
2022-05-19 13:15:00,17.38,17.46,17.34,17.45,84247.0,17.38,17.46,17.34,17.45,84247.0
2022-05-19 13:20:00,17.45,17.5,17.42,17.46,67738.0,17.45,17.5,17.42,17.46,67738.0
2022-05-19 13:25:00,17.46,17.5,17.44,17.48,82618.0,17.46,17.5,17.44,17.48,82618.0
2022-05-19 13:30:00,17.48,17.55,17.45,17.48,158310.0,17.48,17.55,17.45,17.48,158310.0
2022-05-19 13:35:00,17.48,17.5,17.45,17.48,90883.0,17.48,17.5,17.45,17.48,90883.0
2022-05-19 13:40:00,17.48,17.5,17.42,17.48,113339.0,17.48,17.5,17.42,17.48,113339.0
2022-05-19 13:45:00,17.48,17.5,17.39,17.41,104176.0,17.48,17.5,17.39,17.41,104176.0
2022-05-19 13:50:00,17.41,17.53,17.4,17.52,116829.0,17.41,17.53,17.4,17.52,116829.0
2022-05-19 13:55:00,17.53,17.66,17.52,17.63,167755.0,17.53,17.66,17.52,17.63,167755.0
2022-05-19 14:00:00,17.63,17.64,17.57,17.59,125778.0,17.63,17.64,17.57,17.59,125778.0
2022-05-19 14:05:00,17.59,17.62,17.54,17.61,156079.0,17.59,17.62,17.54,17.61,156079.0
2022-05-19 14:10:00,17.61,17.65,17.57,17.63,108783.0,17.61,17.65,17.57,17.63,108783.0
2022-05-19 14:15:00,17.64,17.66,17.59,17.6,132797.0,17.64,17.66,17.59,17.6,132797.0
2022-05-19 14:20:00,17.6,17.65,17.58,17.63,75962.0,17.6,17.65,17.58,17.63,75962.0
2022-05-19 14:25:00,17.64,17.66,17.6,17.64,98884.0,17.64,17.66,17.6,17.64,98884.0
2022-05-19 14:30:00,17.64,17.7,17.63,17.68,108997.0,17.64,17.7,17.63,17.68,108997.0
2022-05-19 14:35:00,17.69,17.81,17.66,17.73,168851.0,17.69,17.81,17.66,17.73,168851.0
2022-05-19 14:40:00,17.73,17.75,17.65,17.7,117667.0,17.73,17.75,17.65,17.7,117667.0
2022-05-19 14:45:00,17.7,17.78,17.67,17.78,143995.0,17.7,17.78,17.67,17.78,143995.0
2022-05-19 14:50:00,17.77,17.79,17.73,17.77,104321.0,17.77,17.79,17.73,17.77,104321.0
2022-05-19 14:55:00,17.77,17.79,17.73,17.79,121671.0,17.77,17.79,17.73,17.79,121671.0
2022-05-19 15:00:00,17.79,17.8,17.73,17.76,143633.0,17.79,17.8,17.73,17.76,143633.0
2022-05-19 15:05:00,17.76,17.78,17.62,17.63,181580.0,17.76,17.78,17.62,17.63,181580.0
2022-05-19 15:10:00,17.62,17.65,17.59,17.62,183645.0,17.62,17.65,17.59,17.62,183645.0
2022-05-19 15:15:00,17.63,17.65,17.55,17.58,171044.0,17.63,17.65,17.55,17.58,171044.0
2022-05-19 15:20:00,17.59,17.59,17.48,17.48,261546.0,17.59,17.59,17.48,17.48,261546.0
2022-05-19 15:25:00,17.48,17.51,17.43,17.46,182245.0,17.48,17.51,17.43,17.46,182245.0
2022-05-19 15:30:00,17.46,17.5,17.43,17.49,275545.0,17.46,17.5,17.43,17.49,275545.0
2022-05-19 15:35:00,17.48,17.55,17.48,17.53,242780.0,17.48,17.55,17.48,17.53,242780.0
2022-05-19 15:40:00,17.54,17.6,17.51,17.57,194608.0,17.54,17.6,17.51,17.57,194608.0
2022-05-19 15:45:00,17.58,17.6,17.53,17.59,211773.0,17.58,17.6,17.53,17.59,211773.0
2022-05-19 15:50:00,17.6,17.63,17.54,17.6,570026.0,17.6,17.63,17.54,17.6,570026.0
2022-05-19 15:55:00,17.6,17.62,17.48,17.5,881734.0,17.6,17.62,17.48,17.5,881734.0
2022-05-20 09:30:00,17.75,17.93,17.75,17.86,542115.0,17.75,17.93,17.75,17.86,542115.0
2022-05-20 09:35:00,17.85,17.85,17.76,17.8,126601.0,17.85,17.85,17.76,17.8,126601.0
2022-05-20 09:40:00,17.8,17.9,17.77,17.89,154422.0,17.8,17.9,17.77,17.89,154422.0
2022-05-20 09:45:00,17.89,17.9,17.81,17.82,175844.0,17.89,17.9,17.81,17.82,175844.0
2022-05-20 09:50:00,17.82,17.95,17.82,17.92,155753.0,17.82,17.95,17.82,17.92,155753.0
2022-05-20 09:55:00,17.91,17.98,17.88,17.96,164250.0,17.91,17.98,17.88,17.96,164250.0
2022-05-20 10:00:00,17.96,17.98,17.91,17.96,162445.0,17.96,17.98,17.91,17.96,162445.0
2022-05-20 10:05:00,17.97,17.99,17.82,17.84,202152.0,17.97,17.99,17.82,17.84,202152.0
2022-05-20 10:10:00,17.84,17.86,17.82,17.84,162407.0,17.84,17.86,17.82,17.84,162407.0
2022-05-20 10:15:00,17.84,17.87,17.82,17.84,303369.0,17.84,17.87,17.82,17.84,303369.0
2022-05-20 10:20:00,17.84,17.92,17.82,17.91,212249.0,17.84,17.92,17.82,17.91,212249.0
2022-05-20 10:25:00,17.91,18.03,17.88,18.0,261383.0,17.91,18.03,17.88,18.0,261383.0
2022-05-20 10:30:00,18.0,18.0,17.89,17.91,135209.0,18.0,18.0,17.89,17.91,135209.0
2022-05-20 10:35:00,17.9,17.91,17.87,17.89,116294.0,17.9,17.91,17.87,17.89,116294.0
2022-05-20 10:40:00,17.88,17.94,17.88,17.92,132758.0,17.88,17.94,17.88,17.92,132758.0
2022-05-20 10:45:00,17.93,17.93,17.85,17.87,127237.0,17.93,17.93,17.85,17.87,127237.0
2022-05-20 10:50:00,17.87,17.88,17.81,17.82,142596.0,17.87,17.88,17.81,17.82,142596.0
2022-05-20 10:55:00,17.83,17.83,17.78,17.78,164305.0,17.83,17.83,17.78,17.78,164305.0
2022-05-20 11:00:00,17.78,17.78,17.71,17.73,159820.0,17.78,17.78,17.71,17.73,159820.0
2022-05-20 11:05:00,17.72,17.74,17.6,17.63,148814.0,17.72,17.74,17.6,17.63,148814.0
2022-05-20 11:10:00,17.63,17.63,17.48,17.53,235595.0,17.63,17.63,17.48,17.53,235595.0
2022-05-20 11:15:00,17.53,17.54,17.44,17.46,147115.0,17.53,17.54,17.44,17.46,147115.0
2022-05-20 11:20:00,17.46,17.49,17.43,17.44,118447.0,17.46,17.49,17.43,17.44,118447.0
2022-05-20 11:25:00,17.44,17.57,17.43,17.55,173755.0,17.44,17.57,17.43,17.55,173755.0
2022-05-20 11:30:00,17.55,17.61,17.51,17.55,187223.0,17.55,17.61,17.51,17.55,187223.0
2022-05-20 11:35:00,17.55,17.57,17.47,17.48,147573.0,17.55,17.57,17.47,17.48,147573.0
2022-05-20 11:40:00,17.48,17.52,17.43,17.44,154966.0,17.48,17.52,17.43,17.44,154966.0
2022-05-20 11:45:00,17.44,17.5,17.43,17.46,194600.0,17.44,17.5,17.43,17.46,194600.0
2022-05-20 11:50:00,17.47,17.5,17.43,17.46,108468.0,17.47,17.5,17.43,17.46,108468.0
2022-05-20 11:55:00,17.46,17.49,17.43,17.44,90207.0,17.46,17.49,17.43,17.44,90207.0
2022-05-20 12:00:00,17.44,17.45,17.4,17.41,70350.0,17.44,17.45,17.4,17.41,70350.0
2022-05-20 12:05:00,17.41,17.43,17.36,17.38,178790.0,17.41,17.43,17.36,17.38,178790.0
2022-05-20 12:10:00,17.38,17.44,17.35,17.41,175072.0,17.38,17.44,17.35,17.41,175072.0
2022-05-20 12:15:00,17.41,17.41,17.34,17.36,259851.0,17.41,17.41,17.34,17.36,259851.0
2022-05-20 12:20:00,17.35,17.4,17.33,17.39,78096.0,17.35,17.4,17.33,17.39,78096.0
2022-05-20 12:25:00,17.39,17.39,17.31,17.36,97229.0,17.39,17.39,17.31,17.36,97229.0
2022-05-20 12:30:00,17.36,17.38,17.33,17.34,99535.0,17.36,17.38,17.33,17.34,99535.0
2022-05-20 12:35:00,17.34,17.34,17.25,17.25,135676.0,17.34,17.34,17.25,17.25,135676.0
2022-05-20 12:40:00,17.27,17.27,17.2,17.21,163708.0,17.27,17.27,17.2,17.21,163708.0
2022-05-20 12:45:00,17.21,17.27,17.15,17.25,311388.0,17.21,17.27,17.15,17.25,311388.0
2022-05-20 12:50:00,17.26,17.26,17.16,17.17,144151.0,17.26,17.26,17.16,17.17,144151.0
2022-05-20 12:55:00,17.17,17.23,17.16,17.21,186599.0,17.17,17.23,17.16,17.21,186599.0
2022-05-20 13:00:00,17.21,17.25,17.18,17.2,156516.0,17.21,17.25,17.18,17.2,156516.0
2022-05-20 13:05:00,17.2,17.23,17.19,17.22,145551.0,17.2,17.23,17.19,17.22,145551.0
2022-05-20 13:10:00,17.21,17.24,17.2,17.21,198440.0,17.21,17.24,17.2,17.21,198440.0
2022-05-20 13:15:00,17.21,17.23,17.19,17.21,140718.0,17.21,17.23,17.19,17.21,140718.0
2022-05-20 13:20:00,17.2,17.24,17.2,17.21,180334.0,17.2,17.24,17.2,17.21,180334.0
2022-05-20 13:25:00,17.21,17.22,17.17,17.19,155903.0,17.21,17.22,17.17,17.19,155903.0
2022-05-20 13:30:00,17.19,17.37,17.17,17.36,186989.0,17.19,17.37,17.17,17.36,186989.0
2022-05-20 13:35:00,17.37,17.37,17.31,17.35,112566.0,17.37,17.37,17.31,17.35,112566.0
2022-05-20 13:40:00,17.34,17.35,17.24,17.29,212249.0,17.34,17.35,17.24,17.29,212249.0
2022-05-20 13:45:00,17.29,17.37,17.28,17.31,224059.0,17.29,17.37,17.28,17.31,224059.0
2022-05-20 13:50:00,17.31,17.42,17.29,17.39,253439.0,17.31,17.42,17.29,17.39,253439.0
2022-05-20 13:55:00,17.38,17.41,17.33,17.34,153938.0,17.38,17.41,17.33,17.34,153938.0
2022-05-20 14:00:00,17.35,17.35,17.32,17.33,115786.0,17.35,17.35,17.32,17.33,115786.0
2022-05-20 14:05:00,17.33,17.34,17.28,17.29,170250.0,17.33,17.34,17.28,17.29,170250.0
2022-05-20 14:10:00,17.3,17.34,17.28,17.31,103689.0,17.3,17.34,17.28,17.31,103689.0
2022-05-20 14:15:00,17.3,17.33,17.26,17.3,174535.0,17.3,17.33,17.26,17.3,174535.0
2022-05-20 14:20:00,17.3,17.35,17.27,17.31,98129.0,17.3,17.35,17.27,17.31,98129.0
2022-05-20 14:25:00,17.32,17.32,17.27,17.3,88016.0,17.32,17.32,17.27,17.3,88016.0
2022-05-20 14:30:00,17.3,17.33,17.24,17.27,140542.0,17.3,17.33,17.24,17.27,140542.0
2022-05-20 14:35:00,17.26,17.31,17.25,17.3,76870.0,17.26,17.31,17.25,17.3,76870.0
2022-05-20 14:40:00,17.29,17.38,17.28,17.37,100991.0,17.29,17.38,17.28,17.37,100991.0
2022-05-20 14:45:00,17.38,17.41,17.33,17.39,140921.0,17.38,17.41,17.33,17.39,140921.0
2022-05-20 14:50:00,17.39,17.48,17.36,17.43,162384.0,17.39,17.48,17.36,17.43,162384.0
2022-05-20 14:55:00,17.42,17.46,17.37,17.39,143189.0,17.42,17.46,17.37,17.39,143189.0
2022-05-20 15:00:00,17.39,17.42,17.33,17.34,183273.0,17.39,17.42,17.33,17.34,183273.0
2022-05-20 15:05:00,17.34,17.37,17.33,17.37,125868.0,17.34,17.37,17.33,17.37,125868.0
2022-05-20 15:10:00,17.37,17.38,17.35,17.37,119756.0,17.37,17.38,17.35,17.37,119756.0
2022-05-20 15:15:00,17.37,17.44,17.36,17.42,131122.0,17.37,17.44,17.36,17.42,131122.0
2022-05-20 15:20:00,17.42,17.5,17.42,17.5,212425.0,17.42,17.5,17.42,17.5,212425.0
2022-05-20 15:25:00,17.5,17.56,17.49,17.55,197584.0,17.5,17.56,17.49,17.55,197584.0
2022-05-20 15:30:00,17.55,17.62,17.51,17.62,231538.0,17.55,17.62,17.51,17.62,231538.0
2022-05-20 15:35:00,17.61,17.69,17.59,17.65,297763.0,17.61,17.69,17.59,17.65,297763.0
2022-05-20 15:40:00,17.65,17.76,17.64,17.69,475915.0,17.65,17.76,17.64,17.69,475915.0
2022-05-20 15:45:00,17.7,17.71,17.62,17.64,739642.0,17.7,17.71,17.62,17.64,739642.0
2022-05-20 15:50:00,17.65,17.72,17.63,17.7,499705.0,17.65,17.72,17.63,17.7,499705.0
2022-05-20 15:55:00,17.71,17.77,17.67,17.76,1018452.0,17.71,17.77,17.67,17.76,1018452.0
2022-05-23 09:30:00,17.98,18.0,17.75,17.82,431918.0,17.98,18.0,17.75,17.82,431918.0
2022-05-23 09:35:00,17.82,17.82,17.51,17.53,211308.0,17.82,17.82,17.51,17.53,211308.0
2022-05-23 09:40:00,17.53,17.67,17.51,17.61,215349.0,17.53,17.67,17.51,17.61,215349.0
2022-05-23 09:45:00,17.6,17.63,17.48,17.58,192811.0,17.6,17.63,17.48,17.58,192811.0
2022-05-23 09:50:00,17.58,17.74,17.57,17.64,165048.0,17.58,17.74,17.57,17.64,165048.0
2022-05-23 09:55:00,17.64,17.64,17.54,17.58,155799.0,17.64,17.64,17.54,17.58,155799.0
2022-05-23 10:00:00,17.57,17.58,17.45,17.49,102206.0,17.57,17.58,17.45,17.49,102206.0
2022-05-23 10:05:00,17.51,17.61,17.5,17.6,74052.0,17.51,17.61,17.5,17.6,74052.0
2022-05-23 10:10:00,17.61,17.68,17.55,17.66,98551.0,17.61,17.68,17.55,17.66,98551.0
2022-05-23 10:15:00,17.66,17.76,17.65,17.72,174326.0,17.66,17.76,17.65,17.72,174326.0
2022-05-23 10:20:00,17.72,17.76,17.69,17.74,160181.0,17.72,17.76,17.69,17.74,160181.0
2022-05-23 10:25:00,17.74,17.76,17.65,17.74,161941.0,17.74,17.76,17.65,17.74,161941.0
2022-05-23 10:30:00,17.74,17.98,17.74,17.95,231327.0,17.74,17.98,17.74,17.95,231327.0
2022-05-23 10:35:00,17.95,17.95,17.82,17.87,121651.0,17.95,17.95,17.82,17.87,121651.0
2022-05-23 10:40:00,17.87,17.91,17.83,17.88,90370.0,17.87,17.91,17.83,17.88,90370.0
2022-05-23 10:45:00,17.88,17.89,17.8,17.86,116927.0,17.88,17.89,17.8,17.86,116927.0
2022-05-23 10:50:00,17.86,17.86,17.76,17.81,106207.0,17.86,17.86,17.76,17.81,106207.0
2022-05-23 10:55:00,17.82,17.89,17.81,17.88,81205.0,17.82,17.89,17.81,17.88,81205.0
2022-05-23 11:00:00,17.89,17.98,17.81,17.96,190735.0,17.89,17.98,17.81,17.96,190735.0
2022-05-23 11:05:00,17.97,18.04,17.94,17.95,236050.0,17.97,18.04,17.94,17.95,236050.0
2022-05-23 11:10:00,17.95,17.97,17.91,17.95,133876.0,17.95,17.97,17.91,17.95,133876.0
2022-05-23 11:15:00,17.96,17.98,17.91,17.93,109475.0,17.96,17.98,17.91,17.93,109475.0
2022-05-23 11:20:00,17.92,18.0,17.91,17.98,105805.0,17.92,18.0,17.91,17.98,105805.0
2022-05-23 11:25:00,17.97,18.1,17.96,18.1,182091.0,17.97,18.1,17.96,18.1,182091.0
2022-05-23 11:30:00,18.1,18.18,18.09,18.16,140908.0,18.1,18.18,18.09,18.16,140908.0
2022-05-23 11:35:00,18.16,18.2,18.15,18.19,110106.0,18.16,18.2,18.15,18.19,110106.0
2022-05-23 11:40:00,18.18,18.2,18.16,18.18,110910.0,18.18,18.2,18.16,18.18,110910.0
2022-05-23 11:45:00,18.18,18.2,18.1,18.1,88325.0,18.18,18.2,18.1,18.1,88325.0
2022-05-23 11:50:00,18.11,18.12,18.05,18.07,130385.0,18.11,18.12,18.05,18.07,130385.0
2022-05-23 11:55:00,18.07,18.09,18.02,18.04,108519.0,18.07,18.09,18.02,18.04,108519.0
2022-05-23 12:00:00,18.04,18.06,18.01,18.05,121570.0,18.04,18.06,18.01,18.05,121570.0
2022-05-23 12:05:00,18.05,18.1,18.04,18.08,80656.0,18.05,18.1,18.04,18.08,80656.0
2022-05-23 12:10:00,18.08,18.09,18.04,18.06,91316.0,18.08,18.09,18.04,18.06,91316.0
2022-05-23 12:15:00,18.07,18.09,17.98,18.01,159951.0,18.07,18.09,17.98,18.01,159951.0
2022-05-23 12:20:00,18.01,18.13,17.99,18.12,110156.0,18.01,18.13,17.99,18.12,110156.0
2022-05-23 12:25:00,18.12,18.15,18.09,18.11,79026.0,18.12,18.15,18.09,18.11,79026.0
2022-05-23 12:30:00,18.11,18.11,18.04,18.07,79034.0,18.11,18.11,18.04,18.07,79034.0
2022-05-23 12:35:00,18.07,18.17,18.06,18.16,90743.0,18.07,18.17,18.06,18.16,90743.0
2022-05-23 12:40:00,18.16,18.19,18.14,18.19,93101.0,18.16,18.19,18.14,18.19,93101.0
2022-05-23 12:45:00,18.18,18.2,18.16,18.16,93435.0,18.18,18.2,18.16,18.16,93435.0
2022-05-23 12:50:00,18.16,18.18,18.13,18.15,82391.0,18.16,18.18,18.13,18.15,82391.0
2022-05-23 12:55:00,18.16,18.19,18.15,18.18,108709.0,18.16,18.19,18.15,18.18,108709.0
2022-05-23 13:00:00,18.17,18.18,18.11,18.11,87897.0,18.17,18.18,18.11,18.11,87897.0
2022-05-23 13:05:00,18.11,18.12,18.07,18.1,91207.0,18.11,18.12,18.07,18.1,91207.0
2022-05-23 13:10:00,18.1,18.12,18.09,18.11,95721.0,18.1,18.12,18.09,18.11,95721.0
2022-05-23 13:15:00,18.11,18.11,18.01,18.01,62063.0,18.11,18.11,18.01,18.01,62063.0
2022-05-23 13:20:00,18.02,18.05,17.97,18.05,109155.0,18.02,18.05,17.97,18.05,109155.0
2022-05-23 13:25:00,18.05,18.06,18.04,18.05,92669.0,18.05,18.06,18.04,18.05,92669.0
2022-05-23 13:30:00,18.05,18.1,18.03,18.07,173685.0,18.05,18.1,18.03,18.07,173685.0
2022-05-23 13:35:00,18.07,18.1,18.05,18.06,97874.0,18.07,18.1,18.05,18.06,97874.0
2022-05-23 13:40:00,18.07,18.1,18.05,18.09,109122.0,18.07,18.1,18.05,18.09,109122.0
2022-05-23 13:45:00,18.09,18.1,18.04,18.09,113778.0,18.09,18.1,18.04,18.09,113778.0
2022-05-23 13:50:00,18.08,18.09,18.04,18.05,46112.0,18.08,18.09,18.04,18.05,46112.0
2022-05-23 13:55:00,18.05,18.08,18.05,18.08,58438.0,18.05,18.08,18.05,18.08,58438.0
2022-05-23 14:00:00,18.08,18.09,18.05,18.07,82893.0,18.08,18.09,18.05,18.07,82893.0
2022-05-23 14:05:00,18.07,18.09,18.05,18.09,60183.0,18.07,18.09,18.05,18.09,60183.0
2022-05-23 14:10:00,18.09,18.12,18.08,18.11,87586.0,18.09,18.12,18.08,18.11,87586.0
2022-05-23 14:15:00,18.11,18.15,18.1,18.14,64157.0,18.11,18.15,18.1,18.14,64157.0
2022-05-23 14:20:00,18.14,18.16,18.13,18.14,89437.0,18.14,18.16,18.13,18.14,89437.0
2022-05-23 14:25:00,18.14,18.15,18.11,18.11,65757.0,18.14,18.15,18.11,18.11,65757.0
2022-05-23 14:30:00,18.12,18.16,18.1,18.15,63900.0,18.12,18.16,18.1,18.15,63900.0
2022-05-23 14:35:00,18.15,18.15,18.09,18.13,107923.0,18.15,18.15,18.09,18.13,107923.0
2022-05-23 14:40:00,18.14,18.18,18.12,18.17,163623.0,18.14,18.18,18.12,18.17,163623.0
2022-05-23 14:45:00,18.18,18.21,18.16,18.18,280688.0,18.18,18.21,18.16,18.18,280688.0
2022-05-23 14:50:00,18.17,18.22,18.17,18.2,327383.0,18.17,18.22,18.17,18.2,327383.0
2022-05-23 14:55:00,18.19,18.21,18.17,18.21,233880.0,18.19,18.21,18.17,18.21,233880.0
2022-05-23 15:00:00,18.2,18.24,18.2,18.24,77756.0,18.2,18.24,18.2,18.24,77756.0
2022-05-23 15:05:00,18.24,18.3,18.23,18.28,313084.0,18.24,18.3,18.23,18.28,313084.0
2022-05-23 15:10:00,18.27,18.29,18.23,18.26,136317.0,18.27,18.29,18.23,18.26,136317.0
2022-05-23 15:15:00,18.26,18.35,18.26,18.34,142933.0,18.26,18.35,18.26,18.34,142933.0
2022-05-23 15:20:00,18.35,18.36,18.3,18.3,204069.0,18.35,18.36,18.3,18.3,204069.0
2022-05-23 15:25:00,18.31,18.38,18.27,18.35,188367.0,18.31,18.38,18.27,18.35,188367.0
2022-05-23 15:30:00,18.36,18.36,18.29,18.31,220514.0,18.36,18.36,18.29,18.31,220514.0
2022-05-23 15:35:00,18.32,18.37,18.31,18.32,209680.0,18.32,18.37,18.31,18.32,209680.0
2022-05-23 15:40:00,18.32,18.34,18.22,18.26,168971.0,18.32,18.34,18.22,18.26,168971.0
2022-05-23 15:45:00,18.26,18.29,18.24,18.25,180282.0,18.26,18.29,18.24,18.25,180282.0
2022-05-23 15:50:00,18.25,18.34,18.24,18.26,326874.0,18.25,18.34,18.24,18.26,326874.0
2022-05-23 15:55:00,18.26,18.32,18.24,18.3,685880.0,18.26,18.32,18.24,18.3,685880.0
2022-05-24 09:30:00,17.84,17.89,17.74,17.75,874129.0,17.84,17.89,17.74,17.75,874129.0
2022-05-24 09:35:00,17.75,17.75,17.45,17.46,328721.0,17.75,17.75,17.45,17.46,328721.0
2022-05-24 09:40:00,17.45,17.7,17.44,17.65,417295.0,17.45,17.7,17.44,17.65,417295.0
2022-05-24 09:45:00,17.65,17.68,17.49,17.5,344747.0,17.65,17.68,17.49,17.5,344747.0
2022-05-24 09:50:00,17.5,17.59,17.48,17.58,273452.0,17.5,17.59,17.48,17.58,273452.0
2022-05-24 09:55:00,17.58,17.64,17.54,17.55,181740.0,17.58,17.64,17.54,17.55,181740.0
2022-05-24 10:00:00,17.55,17.56,17.34,17.36,334818.0,17.55,17.56,17.34,17.36,334818.0
2022-05-24 10:05:00,17.36,17.47,17.31,17.36,311520.0,17.36,17.47,17.31,17.36,311520.0
2022-05-24 10:10:00,17.37,17.41,17.33,17.33,152369.0,17.37,17.41,17.33,17.33,152369.0
2022-05-24 10:15:00,17.34,17.35,17.24,17.25,248250.0,17.34,17.35,17.24,17.25,248250.0
2022-05-24 10:20:00,17.25,17.36,17.23,17.28,276212.0,17.25,17.36,17.23,17.28,276212.0
2022-05-24 10:25:00,17.28,17.3,17.12,17.15,400313.0,17.28,17.3,17.12,17.15,400313.0
2022-05-24 10:30:00,17.14,17.16,17.02,17.04,526749.0,17.14,17.16,17.02,17.04,526749.0
2022-05-24 10:35:00,17.04,17.06,16.98,17.05,457585.0,17.04,17.06,16.98,17.05,457585.0
2022-05-24 10:40:00,17.05,17.05,16.96,16.97,439695.0,17.05,17.05,16.96,16.97,439695.0
2022-05-24 10:45:00,16.96,16.97,16.8,16.85,348396.0,16.96,16.97,16.8,16.85,348396.0
2022-05-24 10:50:00,16.86,16.9,16.8,16.81,218239.0,16.86,16.9,16.8,16.81,218239.0
2022-05-24 10:55:00,16.8,16.83,16.77,16.8,174626.0,16.8,16.83,16.77,16.8,174626.0
2022-05-24 11:00:00,16.79,16.85,16.76,16.8,208374.0,16.79,16.85,16.76,16.8,208374.0
2022-05-24 11:05:00,16.8,16.82,16.76,16.78,228952.0,16.8,16.82,16.76,16.78,228952.0
2022-05-24 11:10:00,16.78,16.83,16.76,16.81,344968.0,16.78,16.83,16.76,16.81,344968.0
2022-05-24 11:15:00,16.82,16.9,16.78,16.87,461689.0,16.82,16.9,16.78,16.87,461689.0
2022-05-24 11:20:00,16.87,16.89,16.83,16.87,236643.0,16.87,16.89,16.83,16.87,236643.0
2022-05-24 11:25:00,16.87,16.99,16.86,16.98,256899.0,16.87,16.99,16.86,16.98,256899.0
2022-05-24 11:30:00,16.98,17.04,16.95,17.01,355868.0,16.98,17.04,16.95,17.01,355868.0
2022-05-24 11:35:00,17.0,17.03,16.97,17.03,143838.0,17.0,17.03,16.97,17.03,143838.0
2022-05-24 11:40:00,17.02,17.04,16.96,17.03,204103.0,17.02,17.04,16.96,17.03,204103.0
2022-05-24 11:45:00,17.03,17.16,17.02,17.13,234767.0,17.03,17.16,17.02,17.13,234767.0
2022-05-24 11:50:00,17.13,17.15,17.03,17.04,149030.0,17.13,17.15,17.03,17.04,149030.0
2022-05-24 11:55:00,17.04,17.13,17.02,17.1,167153.0,17.04,17.13,17.02,17.1,167153.0
2022-05-24 12:00:00,17.09,17.13,17.09,17.13,171070.0,17.09,17.13,17.09,17.13,171070.0
2022-05-24 12:05:00,17.13,17.16,17.09,17.16,91485.0,17.13,17.16,17.09,17.16,91485.0
2022-05-24 12:10:00,17.16,17.16,17.1,17.16,85519.0,17.16,17.16,17.1,17.16,85519.0
2022-05-24 12:15:00,17.16,17.23,17.15,17.19,157790.0,17.16,17.23,17.15,17.19,157790.0
2022-05-24 12:20:00,17.19,17.21,17.17,17.19,101208.0,17.19,17.21,17.17,17.19,101208.0
2022-05-24 12:25:00,17.19,17.19,17.07,17.07,302492.0,17.19,17.19,17.07,17.07,302492.0
2022-05-24 12:30:00,17.07,17.1,17.03,17.05,173021.0,17.07,17.1,17.03,17.05,173021.0
2022-05-24 12:35:00,17.05,17.06,16.93,16.95,263264.0,17.05,17.06,16.93,16.95,263264.0
2022-05-24 12:40:00,16.94,16.96,16.93,16.93,100915.0,16.94,16.96,16.93,16.93,100915.0
2022-05-24 12:45:00,16.93,16.96,16.9,16.93,124820.0,16.93,16.96,16.9,16.93,124820.0
2022-05-24 12:50:00,16.92,16.93,16.88,16.92,124709.0,16.92,16.93,16.88,16.92,124709.0
2022-05-24 12:55:00,16.93,16.96,16.9,16.91,165965.0,16.93,16.96,16.9,16.91,165965.0
2022-05-24 13:00:00,16.9,16.91,16.79,16.81,142719.0,16.9,16.91,16.79,16.81,142719.0
2022-05-24 13:05:00,16.82,16.85,16.8,16.82,77130.0,16.82,16.85,16.8,16.82,77130.0
2022-05-24 13:10:00,16.82,16.84,16.8,16.8,96440.0,16.82,16.84,16.8,16.8,96440.0
2022-05-24 13:15:00,16.8,16.84,16.8,16.83,151221.0,16.8,16.84,16.8,16.83,151221.0
2022-05-24 13:20:00,16.83,16.83,16.78,16.8,101652.0,16.83,16.83,16.78,16.8,101652.0
2022-05-24 13:25:00,16.79,16.87,16.79,16.86,96390.0,16.79,16.87,16.79,16.86,96390.0
2022-05-24 13:30:00,16.86,16.86,16.8,16.8,107893.0,16.86,16.86,16.8,16.8,107893.0
2022-05-24 13:35:00,16.8,16.85,16.8,16.82,129845.0,16.8,16.85,16.8,16.82,129845.0
2022-05-24 13:40:00,16.83,16.93,16.83,16.83,130045.0,16.83,16.93,16.83,16.83,130045.0
2022-05-24 13:45:00,16.83,16.92,16.83,16.91,180464.0,16.83,16.92,16.83,16.91,180464.0
2022-05-24 13:50:00,16.91,16.92,16.85,16.89,167232.0,16.91,16.92,16.85,16.89,167232.0
2022-05-24 13:55:00,16.89,16.95,16.89,16.91,231457.0,16.89,16.95,16.89,16.91,231457.0
2022-05-24 14:00:00,16.91,16.94,16.86,16.87,121393.0,16.91,16.94,16.86,16.87,121393.0
2022-05-24 14:05:00,16.87,16.96,16.86,16.95,145587.0,16.87,16.96,16.86,16.95,145587.0
2022-05-24 14:10:00,16.94,17.02,16.94,16.95,208498.0,16.94,17.02,16.94,16.95,208498.0
2022-05-24 14:15:00,16.95,16.95,16.87,16.89,173881.0,16.95,16.95,16.87,16.89,173881.0
2022-05-24 14:20:00,16.89,16.96,16.86,16.96,138461.0,16.89,16.96,16.86,16.96,138461.0
2022-05-24 14:25:00,16.96,17.0,16.93,16.94,154968.0,16.96,17.0,16.93,16.94,154968.0
2022-05-24 14:30:00,16.94,16.95,16.88,16.89,143305.0,16.94,16.95,16.88,16.89,143305.0
2022-05-24 14:35:00,16.89,16.92,16.88,16.89,90075.0,16.89,16.92,16.88,16.89,90075.0
2022-05-24 14:40:00,16.89,16.91,16.81,16.82,244530.0,16.89,16.91,16.81,16.82,244530.0
2022-05-24 14:45:00,16.81,16.85,16.81,16.82,303155.0,16.81,16.85,16.81,16.82,303155.0
2022-05-24 14:50:00,16.82,16.85,16.76,16.77,226228.0,16.82,16.85,16.76,16.77,226228.0
2022-05-24 14:55:00,16.77,16.78,16.75,16.78,184660.0,16.77,16.78,16.75,16.78,184660.0
2022-05-24 15:00:00,16.78,16.83,16.75,16.82,151121.0,16.78,16.83,16.75,16.82,151121.0
2022-05-24 15:05:00,16.81,16.85,16.78,16.8,111224.0,16.81,16.85,16.78,16.8,111224.0
2022-05-24 15:10:00,16.8,16.83,16.76,16.77,156150.0,16.8,16.83,16.76,16.77,156150.0
2022-05-24 15:15:00,16.77,16.79,16.73,16.76,204832.0,16.77,16.79,16.73,16.76,204832.0
2022-05-24 15:20:00,16.76,16.8,16.73,16.79,128712.0,16.76,16.8,16.73,16.79,128712.0
2022-05-24 15:25:00,16.79,16.86,16.76,16.83,174926.0,16.79,16.86,16.76,16.83,174926.0
2022-05-24 15:30:00,16.83,16.84,16.78,16.82,200907.0,16.83,16.84,16.78,16.82,200907.0
2022-05-24 15:35:00,16.82,16.92,16.81,16.86,318399.0,16.82,16.92,16.81,16.86,318399.0
2022-05-24 15:40:00,16.87,16.92,16.83,16.83,245226.0,16.87,16.92,16.83,16.83,245226.0
2022-05-24 15:45:00,16.83,16.97,16.8,16.94,347087.0,16.83,16.97,16.8,16.94,347087.0
2022-05-24 15:50:00,16.93,16.96,16.87,16.88,670851.0,16.93,16.96,16.87,16.88,670851.0
2022-05-24 15:55:00,16.88,16.89,16.82,16.87,1127831.0,16.88,16.89,16.82,16.87,1127831.0
2022-05-25 09:30:00,16.94,17.12,16.9,17.1,445068.0,16.94,17.12,16.9,17.1,445068.0
2022-05-25 09:35:00,17.12,17.3,16.98,17.05,288799.0,17.12,17.3,16.98,17.05,288799.0
2022-05-25 09:40:00,17.02,17.06,16.9,16.95,139265.0,17.02,17.06,16.9,16.95,139265.0
2022-05-25 09:45:00,16.97,17.04,16.8,16.82,243709.0,16.97,17.04,16.8,16.82,243709.0
2022-05-25 09:50:00,16.83,16.87,16.75,16.79,240231.0,16.83,16.87,16.75,16.79,240231.0
2022-05-25 09:55:00,16.78,16.86,16.77,16.82,130689.0,16.78,16.86,16.77,16.82,130689.0
2022-05-25 10:00:00,16.81,16.96,16.79,16.94,188261.0,16.81,16.96,16.79,16.94,188261.0
2022-05-25 10:05:00,16.93,17.0,16.89,16.98,213790.0,16.93,17.0,16.89,16.98,213790.0
2022-05-25 10:10:00,16.97,17.08,16.95,17.07,151307.0,16.97,17.08,16.95,17.07,151307.0
2022-05-25 10:15:00,17.07,17.19,17.05,17.16,239424.0,17.07,17.19,17.05,17.16,239424.0
2022-05-25 10:20:00,17.16,17.22,17.15,17.17,228361.0,17.16,17.22,17.15,17.17,228361.0
2022-05-25 10:25:00,17.17,17.25,17.17,17.25,153806.0,17.17,17.25,17.17,17.25,153806.0
2022-05-25 10:30:00,17.25,17.28,17.18,17.27,128430.0,17.25,17.28,17.18,17.27,128430.0
2022-05-25 10:35:00,17.26,17.36,17.21,17.34,173382.0,17.26,17.36,17.21,17.34,173382.0
2022-05-25 10:40:00,17.34,17.35,17.21,17.25,199025.0,17.34,17.35,17.21,17.25,199025.0
2022-05-25 10:45:00,17.25,17.26,17.1,17.13,136296.0,17.25,17.26,17.1,17.13,136296.0
2022-05-25 10:50:00,17.13,17.25,17.13,17.22,70765.0,17.13,17.25,17.13,17.22,70765.0
2022-05-25 10:55:00,17.22,17.25,17.14,17.2,120318.0,17.22,17.25,17.14,17.2,120318.0
2022-05-25 11:00:00,17.19,17.19,17.1,17.11,113122.0,17.19,17.19,17.1,17.11,113122.0
2022-05-25 11:05:00,17.11,17.18,17.1,17.14,98973.0,17.11,17.18,17.1,17.14,98973.0
2022-05-25 11:10:00,17.14,17.2,17.11,17.15,117470.0,17.14,17.2,17.11,17.15,117470.0
2022-05-25 11:15:00,17.16,17.17,17.08,17.11,139747.0,17.16,17.17,17.08,17.11,139747.0
2022-05-25 11:20:00,17.11,17.11,17.02,17.05,134145.0,17.11,17.11,17.02,17.05,134145.0
2022-05-25 11:25:00,17.05,17.05,17.02,17.02,112578.0,17.05,17.05,17.02,17.02,112578.0
2022-05-25 11:30:00,17.02,17.04,16.89,16.89,238597.0,17.02,17.04,16.89,16.89,238597.0
2022-05-25 11:35:00,16.9,16.92,16.83,16.89,182647.0,16.9,16.92,16.83,16.89,182647.0
2022-05-25 11:40:00,16.89,17.01,16.87,17.0,197165.0,16.89,17.01,16.87,17.0,197165.0
2022-05-25 11:45:00,16.99,17.02,16.97,16.98,114096.0,16.99,17.02,16.97,16.98,114096.0
2022-05-25 11:50:00,16.98,17.01,16.94,16.98,153171.0,16.98,17.01,16.94,16.98,153171.0
2022-05-25 11:55:00,16.98,17.07,16.95,17.04,163954.0,16.98,17.07,16.95,17.04,163954.0
2022-05-25 12:00:00,17.03,17.1,17.02,17.04,107928.0,17.03,17.1,17.02,17.04,107928.0
2022-05-25 12:05:00,17.03,17.08,17.03,17.06,142257.0,17.03,17.08,17.03,17.06,142257.0
2022-05-25 12:10:00,17.05,17.16,17.04,17.14,201588.0,17.05,17.16,17.04,17.14,201588.0
2022-05-25 12:15:00,17.13,17.14,17.07,17.09,94074.0,17.13,17.14,17.07,17.09,94074.0
2022-05-25 12:20:00,17.09,17.09,17.0,17.01,111719.0,17.09,17.09,17.0,17.01,111719.0
2022-05-25 12:25:00,17.02,17.02,16.95,16.98,158262.0,17.02,17.02,16.95,16.98,158262.0
2022-05-25 12:30:00,16.98,17.03,16.93,16.94,183948.0,16.98,17.03,16.93,16.94,183948.0
2022-05-25 12:35:00,16.94,16.94,16.88,16.9,116806.0,16.94,16.94,16.88,16.9,116806.0
2022-05-25 12:40:00,16.89,16.93,16.89,16.93,87876.0,16.89,16.93,16.89,16.93,87876.0
2022-05-25 12:45:00,16.94,16.98,16.93,16.97,76149.0,16.94,16.98,16.93,16.97,76149.0
2022-05-25 12:50:00,16.97,16.97,16.89,16.91,126945.0,16.97,16.97,16.89,16.91,126945.0
2022-05-25 12:55:00,16.9,16.93,16.86,16.93,103727.0,16.9,16.93,16.86,16.93,103727.0
2022-05-25 13:00:00,16.92,16.92,16.88,16.88,77696.0,16.92,16.92,16.88,16.88,77696.0
2022-05-25 13:05:00,16.88,16.89,16.83,16.85,74633.0,16.88,16.89,16.83,16.85,74633.0
2022-05-25 13:10:00,16.86,16.87,16.8,16.83,114300.0,16.86,16.87,16.8,16.83,114300.0
2022-05-25 13:15:00,16.82,16.9,16.82,16.88,89599.0,16.82,16.9,16.82,16.88,89599.0
2022-05-25 13:20:00,16.88,16.88,16.85,16.86,76591.0,16.88,16.88,16.85,16.86,76591.0
2022-05-25 13:25:00,16.87,16.91,16.84,16.9,65449.0,16.87,16.91,16.84,16.9,65449.0
2022-05-25 13:30:00,16.91,16.95,16.87,16.91,133458.0,16.91,16.95,16.87,16.91,133458.0
2022-05-25 13:35:00,16.92,16.97,16.89,16.91,131190.0,16.92,16.97,16.89,16.91,131190.0
2022-05-25 13:40:00,16.91,16.92,16.88,16.91,86958.0,16.91,16.92,16.88,16.91,86958.0
2022-05-25 13:45:00,16.91,16.94,16.9,16.91,80694.0,16.91,16.94,16.9,16.91,80694.0
2022-05-25 13:50:00,16.91,16.91,16.88,16.89,113757.0,16.91,16.91,16.88,16.89,113757.0
2022-05-25 13:55:00,16.88,16.95,16.88,16.94,91865.0,16.88,16.95,16.88,16.94,91865.0
2022-05-25 14:00:00,16.94,17.1,16.9,16.98,160633.0,16.94,17.1,16.9,16.98,160633.0
2022-05-25 14:05:00,16.98,17.03,16.8,16.87,197726.0,16.98,17.03,16.8,16.87,197726.0
2022-05-25 14:10:00,16.89,17.0,16.85,16.91,174384.0,16.89,17.0,16.85,16.91,174384.0
2022-05-25 14:15:00,16.92,17.01,16.9,16.91,124116.0,16.92,17.01,16.9,16.91,124116.0
2022-05-25 14:20:00,16.91,16.98,16.9,16.96,103777.0,16.91,16.98,16.9,16.96,103777.0
2022-05-25 14:25:00,16.96,17.08,16.95,17.04,104326.0,16.96,17.08,16.95,17.04,104326.0
2022-05-25 14:30:00,17.05,17.08,16.98,17.01,186369.0,17.05,17.08,16.98,17.01,186369.0
2022-05-25 14:35:00,17.01,17.04,16.95,16.96,172914.0,17.01,17.04,16.95,16.96,172914.0
2022-05-25 14:40:00,16.96,17.03,16.95,16.99,87965.0,16.96,17.03,16.95,16.99,87965.0
2022-05-25 14:45:00,16.99,17.02,16.97,17.0,71581.0,16.99,17.02,16.97,17.0,71581.0
2022-05-25 14:50:00,16.99,17.08,16.99,17.06,159996.0,16.99,17.08,16.99,17.06,159996.0
2022-05-25 14:55:00,17.06,17.07,17.03,17.05,89394.0,17.06,17.07,17.03,17.05,89394.0
2022-05-25 15:00:00,17.05,17.14,17.04,17.12,140067.0,17.05,17.14,17.04,17.12,140067.0
2022-05-25 15:05:00,17.12,17.19,17.11,17.18,140329.0,17.12,17.19,17.11,17.18,140329.0
2022-05-25 15:10:00,17.19,17.2,17.16,17.2,162966.0,17.19,17.2,17.16,17.2,162966.0
2022-05-25 15:15:00,17.2,17.24,17.17,17.19,193918.0,17.2,17.24,17.17,17.19,193918.0
2022-05-25 15:20:00,17.2,17.22,17.16,17.2,303879.0,17.2,17.22,17.16,17.2,303879.0
2022-05-25 15:25:00,17.2,17.23,17.18,17.18,140247.0,17.2,17.23,17.18,17.18,140247.0
2022-05-25 15:30:00,17.19,17.22,17.18,17.21,238222.0,17.19,17.22,17.18,17.21,238222.0
2022-05-25 15:35:00,17.21,17.24,17.18,17.23,357390.0,17.21,17.24,17.18,17.23,357390.0
2022-05-25 15:40:00,17.23,17.23,17.12,17.18,188736.0,17.23,17.23,17.12,17.18,188736.0
2022-05-25 15:45:00,17.18,17.19,17.11,17.14,350449.0,17.18,17.19,17.11,17.14,350449.0
2022-05-25 15:50:00,17.14,17.23,17.09,17.21,695137.0,17.14,17.23,17.09,17.21,695137.0
2022-05-25 15:55:00,17.21,17.27,17.2,17.22,1485381.0,17.21,17.27,17.2,17.22,1485381.0
2022-05-26 09:30:00,17.39,17.49,17.24,17.48,331649.0,17.39,17.49,17.24,17.48,331649.0
2022-05-26 09:35:00,17.48,17.54,17.45,17.51,194425.0,17.48,17.54,17.45,17.51,194425.0
2022-05-26 09:40:00,17.51,17.51,17.35,17.39,135329.0,17.51,17.51,17.35,17.39,135329.0
2022-05-26 09:45:00,17.39,17.4,17.3,17.33,90329.0,17.39,17.4,17.3,17.33,90329.0
2022-05-26 09:50:00,17.33,17.53,17.33,17.47,139098.0,17.33,17.53,17.33,17.47,139098.0
2022-05-26 09:55:00,17.47,17.57,17.43,17.51,142173.0,17.47,17.57,17.43,17.51,142173.0
2022-05-26 10:00:00,17.52,17.56,17.48,17.51,108068.0,17.52,17.56,17.48,17.51,108068.0
2022-05-26 10:05:00,17.5,17.58,17.5,17.56,130469.0,17.5,17.58,17.5,17.56,130469.0
2022-05-26 10:10:00,17.56,17.67,17.54,17.66,107801.0,17.56,17.67,17.54,17.66,107801.0
2022-05-26 10:15:00,17.66,17.73,17.65,17.73,103789.0,17.66,17.73,17.65,17.73,103789.0
2022-05-26 10:20:00,17.73,17.82,17.72,17.82,191849.0,17.73,17.82,17.72,17.82,191849.0
2022-05-26 10:25:00,17.82,17.84,17.72,17.75,188732.0,17.82,17.84,17.72,17.75,188732.0
2022-05-26 10:30:00,17.75,17.76,17.66,17.68,119126.0,17.75,17.76,17.66,17.68,119126.0
2022-05-26 10:35:00,17.68,17.76,17.67,17.75,69716.0,17.68,17.76,17.67,17.75,69716.0
2022-05-26 10:40:00,17.74,17.79,17.7,17.75,147636.0,17.74,17.79,17.7,17.75,147636.0
2022-05-26 10:45:00,17.76,17.76,17.71,17.72,83101.0,17.76,17.76,17.71,17.72,83101.0
2022-05-26 10:50:00,17.73,17.76,17.7,17.71,108355.0,17.73,17.76,17.7,17.71,108355.0
2022-05-26 10:55:00,17.72,17.74,17.71,17.73,63669.0,17.72,17.74,17.71,17.73,63669.0
2022-05-26 11:00:00,17.73,17.77,17.73,17.73,66356.0,17.73,17.77,17.73,17.73,66356.0
2022-05-26 11:05:00,17.73,17.78,17.72,17.76,102703.0,17.73,17.78,17.72,17.76,102703.0
2022-05-26 11:10:00,17.76,17.79,17.73,17.79,84564.0,17.76,17.79,17.73,17.79,84564.0
2022-05-26 11:15:00,17.79,17.85,17.77,17.85,123779.0,17.79,17.85,17.77,17.85,123779.0
2022-05-26 11:20:00,17.85,17.87,17.82,17.87,192787.0,17.85,17.87,17.82,17.87,192787.0
2022-05-26 11:25:00,17.87,17.87,17.83,17.84,151853.0,17.87,17.87,17.83,17.84,151853.0
2022-05-26 11:30:00,17.84,17.86,17.77,17.78,147269.0,17.84,17.86,17.77,17.78,147269.0
2022-05-26 11:35:00,17.78,17.78,17.72,17.77,110626.0,17.78,17.78,17.72,17.77,110626.0
2022-05-26 11:40:00,17.76,17.79,17.75,17.79,74112.0,17.76,17.79,17.75,17.79,74112.0
2022-05-26 11:45:00,17.79,17.79,17.71,17.71,76546.0,17.79,17.79,17.71,17.71,76546.0
2022-05-26 11:50:00,17.72,17.74,17.71,17.74,50002.0,17.72,17.74,17.71,17.74,50002.0
2022-05-26 11:55:00,17.74,17.8,17.73,17.79,82659.0,17.74,17.8,17.73,17.79,82659.0
2022-05-26 12:00:00,17.78,17.81,17.74,17.8,70693.0,17.78,17.81,17.74,17.8,70693.0
2022-05-26 12:05:00,17.8,17.81,17.73,17.73,250436.0,17.8,17.81,17.73,17.73,250436.0
2022-05-26 12:10:00,17.73,17.78,17.73,17.78,48914.0,17.73,17.78,17.73,17.78,48914.0
2022-05-26 12:15:00,17.78,17.83,17.75,17.82,84386.0,17.78,17.83,17.75,17.82,84386.0
2022-05-26 12:20:00,17.82,17.87,17.81,17.82,126136.0,17.82,17.87,17.81,17.82,126136.0
2022-05-26 12:25:00,17.82,17.83,17.78,17.8,73633.0,17.82,17.83,17.78,17.8,73633.0
2022-05-26 12:30:00,17.8,17.81,17.74,17.75,67890.0,17.8,17.81,17.74,17.75,67890.0
2022-05-26 12:35:00,17.76,17.78,17.74,17.77,65357.0,17.76,17.78,17.74,17.77,65357.0
2022-05-26 12:40:00,17.77,17.77,17.72,17.74,65298.0,17.77,17.77,17.72,17.74,65298.0
2022-05-26 12:45:00,17.73,17.78,17.72,17.77,86155.0,17.73,17.78,17.72,17.77,86155.0
2022-05-26 12:50:00,17.77,17.79,17.75,17.77,54425.0,17.77,17.79,17.75,17.77,54425.0
2022-05-26 12:55:00,17.78,17.81,17.76,17.81,77071.0,17.78,17.81,17.76,17.81,77071.0
2022-05-26 13:00:00,17.81,17.83,17.79,17.8,66520.0,17.81,17.83,17.79,17.8,66520.0
2022-05-26 13:05:00,17.8,17.81,17.75,17.78,185510.0,17.8,17.81,17.75,17.78,185510.0
2022-05-26 13:10:00,17.78,17.83,17.73,17.74,111054.0,17.78,17.83,17.73,17.74,111054.0
2022-05-26 13:15:00,17.75,17.76,17.7,17.71,57939.0,17.75,17.76,17.7,17.71,57939.0
2022-05-26 13:20:00,17.71,17.76,17.67,17.69,169058.0,17.71,17.76,17.67,17.69,169058.0
2022-05-26 13:25:00,17.69,17.72,17.55,17.61,282291.0,17.69,17.72,17.55,17.61,282291.0
2022-05-26 13:30:00,17.61,17.65,17.61,17.64,74077.0,17.61,17.65,17.61,17.64,74077.0
2022-05-26 13:35:00,17.64,17.65,17.62,17.62,100581.0,17.64,17.65,17.62,17.62,100581.0
2022-05-26 13:40:00,17.63,17.69,17.62,17.69,199200.0,17.63,17.69,17.62,17.69,199200.0
2022-05-26 13:45:00,17.68,17.69,17.63,17.64,102808.0,17.68,17.69,17.63,17.64,102808.0
2022-05-26 13:50:00,17.64,17.66,17.61,17.63,123421.0,17.64,17.66,17.61,17.63,123421.0
2022-05-26 13:55:00,17.62,17.7,17.6,17.64,195034.0,17.62,17.7,17.6,17.64,195034.0
2022-05-26 14:00:00,17.65,17.65,17.6,17.63,129159.0,17.65,17.65,17.6,17.63,129159.0
2022-05-26 14:05:00,17.63,17.68,17.62,17.68,97113.0,17.63,17.68,17.62,17.68,97113.0
2022-05-26 14:10:00,17.67,17.7,17.64,17.7,93634.0,17.67,17.7,17.64,17.7,93634.0
2022-05-26 14:15:00,17.7,17.72,17.69,17.71,87991.0,17.7,17.72,17.69,17.71,87991.0
2022-05-26 14:20:00,17.71,17.73,17.69,17.73,84353.0,17.71,17.73,17.69,17.73,84353.0
2022-05-26 14:25:00,17.73,17.73,17.69,17.71,67046.0,17.73,17.73,17.69,17.71,67046.0
2022-05-26 14:30:00,17.71,17.77,17.7,17.77,159811.0,17.71,17.77,17.7,17.77,159811.0
2022-05-26 14:35:00,17.77,17.77,17.72,17.73,103995.0,17.77,17.77,17.72,17.73,103995.0
2022-05-26 14:40:00,17.73,17.74,17.72,17.73,68310.0,17.73,17.74,17.72,17.73,68310.0
2022-05-26 14:45:00,17.73,17.74,17.72,17.74,67125.0,17.73,17.74,17.72,17.74,67125.0
2022-05-26 14:50:00,17.73,17.8,17.73,17.8,102662.0,17.73,17.8,17.73,17.8,102662.0
2022-05-26 14:55:00,17.8,17.84,17.79,17.84,83883.0,17.8,17.84,17.79,17.84,83883.0
2022-05-26 15:00:00,17.84,17.84,17.76,17.78,184992.0,17.84,17.84,17.76,17.78,184992.0
2022-05-26 15:05:00,17.77,17.82,17.77,17.79,68879.0,17.77,17.82,17.77,17.79,68879.0
2022-05-26 15:10:00,17.79,17.79,17.75,17.76,92149.0,17.79,17.79,17.75,17.76,92149.0
2022-05-26 15:15:00,17.76,17.79,17.72,17.74,136567.0,17.76,17.79,17.72,17.74,136567.0
2022-05-26 15:20:00,17.75,17.77,17.72,17.77,96273.0,17.75,17.77,17.72,17.77,96273.0
2022-05-26 15:25:00,17.77,17.82,17.76,17.82,135084.0,17.77,17.82,17.76,17.82,135084.0
2022-05-26 15:30:00,17.82,17.88,17.81,17.88,187300.0,17.82,17.88,17.81,17.88,187300.0
2022-05-26 15:35:00,17.88,17.9,17.87,17.9,236416.0,17.88,17.9,17.87,17.9,236416.0
2022-05-26 15:40:00,17.9,17.93,17.89,17.91,179418.0,17.9,17.93,17.89,17.91,179418.0
2022-05-26 15:45:00,17.91,17.93,17.9,17.91,214851.0,17.91,17.93,17.9,17.91,214851.0
2022-05-26 15:50:00,17.92,18.0,17.92,17.98,610336.0,17.92,18.0,17.92,17.98,610336.0
2022-05-26 15:55:00,17.98,18.04,17.97,17.98,1471170.0,17.98,18.04,17.97,17.98,1471170.0
2022-05-27 09:30:00,18.07,18.09,18.0,18.07,381291.0,18.07,18.09,18.0,18.07,381291.0
2022-05-27 09:35:00,18.08,18.2,18.06,18.14,227468.0,18.08,18.2,18.06,18.14,227468.0
2022-05-27 09:40:00,18.14,18.27,18.14,18.16,247770.0,18.14,18.27,18.14,18.16,247770.0
2022-05-27 09:45:00,18.16,18.24,18.12,18.22,172926.0,18.16,18.24,18.12,18.22,172926.0
2022-05-27 09:50:00,18.22,18.37,18.2,18.34,223013.0,18.22,18.37,18.2,18.34,223013.0
2022-05-27 09:55:00,18.35,18.4,18.33,18.4,119794.0,18.35,18.4,18.33,18.4,119794.0
2022-05-27 10:00:00,18.39,18.55,18.39,18.53,454274.0,18.39,18.55,18.39,18.53,454274.0
2022-05-27 10:05:00,18.52,18.53,18.41,18.47,197858.0,18.52,18.53,18.41,18.47,197858.0
2022-05-27 10:10:00,18.46,18.51,18.45,18.51,152396.0,18.46,18.51,18.45,18.51,152396.0
2022-05-27 10:15:00,18.51,18.54,18.48,18.53,155093.0,18.51,18.54,18.48,18.53,155093.0
2022-05-27 10:20:00,18.53,18.58,18.52,18.54,206186.0,18.53,18.58,18.52,18.54,206186.0
2022-05-27 10:25:00,18.54,18.56,18.52,18.54,147418.0,18.54,18.56,18.52,18.54,147418.0
2022-05-27 10:30:00,18.54,18.55,18.47,18.51,158158.0,18.54,18.55,18.47,18.51,158158.0
2022-05-27 10:35:00,18.5,18.53,18.42,18.42,101111.0,18.5,18.53,18.42,18.42,101111.0
2022-05-27 10:40:00,18.42,18.43,18.33,18.41,246656.0,18.42,18.43,18.33,18.41,246656.0
2022-05-27 10:45:00,18.42,18.5,18.42,18.5,102613.0,18.42,18.5,18.42,18.5,102613.0
2022-05-27 10:50:00,18.5,18.5,18.41,18.41,118596.0,18.5,18.5,18.41,18.41,118596.0
2022-05-27 10:55:00,18.41,18.43,18.36,18.37,130989.0,18.41,18.43,18.36,18.37,130989.0
2022-05-27 11:00:00,18.38,18.38,18.29,18.36,185482.0,18.38,18.38,18.29,18.36,185482.0
2022-05-27 11:05:00,18.36,18.37,18.33,18.36,82157.0,18.36,18.37,18.33,18.36,82157.0
2022-05-27 11:10:00,18.36,18.42,18.35,18.39,99682.0,18.36,18.42,18.35,18.39,99682.0
2022-05-27 11:15:00,18.38,18.42,18.38,18.41,102216.0,18.38,18.42,18.38,18.41,102216.0
2022-05-27 11:20:00,18.41,18.46,18.41,18.43,76399.0,18.41,18.46,18.41,18.43,76399.0
2022-05-27 11:25:00,18.44,18.44,18.35,18.36,71653.0,18.44,18.44,18.35,18.36,71653.0
2022-05-27 11:30:00,18.36,18.39,18.35,18.37,106284.0,18.36,18.39,18.35,18.37,106284.0
2022-05-27 11:35:00,18.36,18.48,18.36,18.48,116273.0,18.36,18.48,18.36,18.48,116273.0
2022-05-27 11:40:00,18.48,18.48,18.45,18.46,74378.0,18.48,18.48,18.45,18.46,74378.0
2022-05-27 11:45:00,18.46,18.48,18.44,18.48,89517.0,18.46,18.48,18.44,18.48,89517.0
2022-05-27 11:50:00,18.48,18.53,18.47,18.5,83153.0,18.48,18.53,18.47,18.5,83153.0
2022-05-27 11:55:00,18.51,18.51,18.44,18.44,82235.0,18.51,18.51,18.44,18.44,82235.0
2022-05-27 12:00:00,18.44,18.51,18.44,18.5,99731.0,18.44,18.51,18.44,18.5,99731.0
2022-05-27 12:05:00,18.51,18.51,18.47,18.47,81186.0,18.51,18.51,18.47,18.47,81186.0
2022-05-27 12:10:00,18.47,18.54,18.47,18.53,103853.0,18.47,18.54,18.47,18.53,103853.0
2022-05-27 12:15:00,18.54,18.54,18.48,18.49,76890.0,18.54,18.54,18.48,18.49,76890.0
2022-05-27 12:20:00,18.48,18.5,18.47,18.49,79397.0,18.48,18.5,18.47,18.49,79397.0
2022-05-27 12:25:00,18.5,18.5,18.46,18.46,84954.0,18.5,18.5,18.46,18.46,84954.0
2022-05-27 12:30:00,18.46,18.48,18.45,18.46,77859.0,18.46,18.48,18.45,18.46,77859.0
2022-05-27 12:35:00,18.46,18.48,18.43,18.46,71100.0,18.46,18.48,18.43,18.46,71100.0
2022-05-27 12:40:00,18.46,18.47,18.43,18.43,73756.0,18.46,18.47,18.43,18.43,73756.0
2022-05-27 12:45:00,18.43,18.45,18.4,18.45,85403.0,18.43,18.45,18.4,18.45,85403.0
2022-05-27 12:50:00,18.45,18.5,18.44,18.5,79881.0,18.45,18.5,18.44,18.5,79881.0
2022-05-27 12:55:00,18.5,18.54,18.49,18.54,79636.0,18.5,18.54,18.49,18.54,79636.0
2022-05-27 13:00:00,18.54,18.54,18.5,18.51,70921.0,18.54,18.54,18.5,18.51,70921.0
2022-05-27 13:05:00,18.51,18.52,18.49,18.5,104750.0,18.51,18.52,18.49,18.5,104750.0
2022-05-27 13:10:00,18.5,18.55,18.49,18.53,115934.0,18.5,18.55,18.49,18.53,115934.0
2022-05-27 13:15:00,18.52,18.53,18.5,18.51,65515.0,18.52,18.53,18.5,18.51,65515.0
2022-05-27 13:20:00,18.52,18.52,18.48,18.5,58878.0,18.52,18.52,18.48,18.5,58878.0
2022-05-27 13:25:00,18.49,18.5,18.45,18.46,99366.0,18.49,18.5,18.45,18.46,99366.0
2022-05-27 13:30:00,18.46,18.47,18.45,18.46,74806.0,18.46,18.47,18.45,18.46,74806.0
2022-05-27 13:35:00,18.46,18.47,18.46,18.47,60603.0,18.46,18.47,18.46,18.47,60603.0
2022-05-27 13:40:00,18.46,18.5,18.45,18.48,150678.0,18.46,18.5,18.45,18.48,150678.0
2022-05-27 13:45:00,18.48,18.5,18.47,18.49,93254.0,18.48,18.5,18.47,18.49,93254.0
2022-05-27 13:50:00,18.48,18.5,18.47,18.5,53640.0,18.48,18.5,18.47,18.5,53640.0
2022-05-27 13:55:00,18.5,18.5,18.48,18.48,72089.0,18.5,18.5,18.48,18.48,72089.0
2022-05-27 14:00:00,18.48,18.58,18.48,18.57,100717.0,18.48,18.58,18.48,18.57,100717.0
2022-05-27 14:05:00,18.57,18.59,18.54,18.55,100868.0,18.57,18.59,18.54,18.55,100868.0
2022-05-27 14:10:00,18.54,18.57,18.52,18.53,82644.0,18.54,18.57,18.52,18.53,82644.0
2022-05-27 14:15:00,18.52,18.57,18.5,18.57,94296.0,18.52,18.57,18.5,18.57,94296.0
2022-05-27 14:20:00,18.57,18.6,18.56,18.6,68786.0,18.57,18.6,18.56,18.6,68786.0
2022-05-27 14:25:00,18.6,18.62,18.56,18.56,114343.0,18.6,18.62,18.56,18.56,114343.0
2022-05-27 14:30:00,18.57,18.65,18.56,18.64,109951.0,18.57,18.65,18.56,18.64,109951.0
2022-05-27 14:35:00,18.64,18.71,18.64,18.66,215197.0,18.64,18.71,18.64,18.66,215197.0
2022-05-27 14:40:00,18.66,18.7,18.65,18.69,104981.0,18.66,18.7,18.65,18.69,104981.0
2022-05-27 14:45:00,18.69,18.73,18.69,18.7,294160.0,18.69,18.73,18.69,18.7,294160.0
2022-05-27 14:50:00,18.71,18.74,18.7,18.7,155385.0,18.71,18.74,18.7,18.7,155385.0
2022-05-27 14:55:00,18.7,18.71,18.68,18.68,108925.0,18.7,18.71,18.68,18.68,108925.0
2022-05-27 15:00:00,18.68,18.74,18.68,18.73,217892.0,18.68,18.74,18.68,18.73,217892.0
2022-05-27 15:05:00,18.73,18.74,18.67,18.69,180186.0,18.73,18.74,18.67,18.69,180186.0
2022-05-27 15:10:00,18.69,18.7,18.68,18.7,106573.0,18.69,18.7,18.68,18.7,106573.0
2022-05-27 15:15:00,18.7,18.71,18.66,18.66,229172.0,18.7,18.71,18.66,18.66,229172.0
2022-05-27 15:20:00,18.66,18.69,18.64,18.69,194166.0,18.66,18.69,18.64,18.69,194166.0
2022-05-27 15:25:00,18.69,18.74,18.66,18.66,264811.0,18.69,18.74,18.66,18.66,264811.0
2022-05-27 15:30:00,18.66,18.72,18.66,18.7,243359.0,18.66,18.72,18.66,18.7,243359.0
2022-05-27 15:35:00,18.7,18.74,18.69,18.71,240555.0,18.7,18.74,18.69,18.71,240555.0
2022-05-27 15:40:00,18.71,18.72,18.67,18.69,244911.0,18.71,18.72,18.67,18.69,244911.0
2022-05-27 15:45:00,18.68,18.69,18.63,18.64,264518.0,18.68,18.69,18.63,18.64,264518.0
2022-05-27 15:50:00,18.65,18.72,18.65,18.71,513633.0,18.65,18.72,18.65,18.71,513633.0
2022-05-27 15:55:00,18.71,18.76,18.71,18.76,1071326.0,18.71,18.76,18.71,18.76,1071326.0
2022-05-31 09:30:00,18.56,18.6,18.22,18.32,551924.0,18.56,18.6,18.22,18.32,551924.0
2022-05-31 09:35:00,18.33,18.33,18.11,18.12,216376.0,18.33,18.33,18.11,18.12,216376.0
2022-05-31 09:40:00,18.13,18.14,18.01,18.02,213888.0,18.13,18.14,18.01,18.02,213888.0
2022-05-31 09:45:00,18.02,18.2,18.01,18.12,205347.0,18.02,18.2,18.01,18.12,205347.0
2022-05-31 09:50:00,18.11,18.19,18.08,18.19,171035.0,18.11,18.19,18.08,18.19,171035.0
2022-05-31 09:55:00,18.19,18.25,18.16,18.21,178669.0,18.19,18.25,18.16,18.21,178669.0
2022-05-31 10:00:00,18.21,18.25,18.05,18.06,147338.0,18.21,18.25,18.05,18.06,147338.0
2022-05-31 10:05:00,18.1,18.16,18.06,18.07,115046.0,18.1,18.16,18.06,18.07,115046.0
2022-05-31 10:10:00,18.07,18.21,18.06,18.19,124104.0,18.07,18.21,18.06,18.19,124104.0
2022-05-31 10:15:00,18.19,18.28,18.19,18.23,134749.0,18.19,18.28,18.19,18.23,134749.0
2022-05-31 10:20:00,18.23,18.33,18.21,18.28,150442.0,18.23,18.33,18.21,18.28,150442.0
2022-05-31 10:25:00,18.27,18.28,18.2,18.21,126899.0,18.27,18.28,18.2,18.21,126899.0
2022-05-31 10:30:00,18.21,18.42,18.2,18.37,124465.0,18.21,18.42,18.2,18.37,124465.0
2022-05-31 10:35:00,18.36,18.44,18.34,18.43,111808.0,18.36,18.44,18.34,18.43,111808.0
2022-05-31 10:40:00,18.43,18.58,18.42,18.57,194684.0,18.43,18.58,18.42,18.57,194684.0
2022-05-31 10:45:00,18.57,18.7,18.53,18.53,171319.0,18.57,18.7,18.53,18.53,171319.0
2022-05-31 10:50:00,18.54,18.6,18.48,18.53,100043.0,18.54,18.6,18.48,18.53,100043.0
2022-05-31 10:55:00,18.53,18.54,18.46,18.47,80768.0,18.53,18.54,18.46,18.47,80768.0
2022-05-31 11:00:00,18.47,18.48,18.41,18.41,82634.0,18.47,18.48,18.41,18.41,82634.0
2022-05-31 11:05:00,18.41,18.45,18.35,18.39,55584.0,18.41,18.45,18.35,18.39,55584.0
2022-05-31 11:10:00,18.39,18.4,18.35,18.36,36108.0,18.39,18.4,18.35,18.36,36108.0
2022-05-31 11:15:00,18.36,18.4,18.32,18.36,74799.0,18.36,18.4,18.32,18.36,74799.0
2022-05-31 11:20:00,18.35,18.39,18.32,18.36,65463.0,18.35,18.39,18.32,18.36,65463.0
2022-05-31 11:25:00,18.37,18.44,18.36,18.38,67812.0,18.37,18.44,18.36,18.38,67812.0
2022-05-31 11:30:00,18.37,18.38,18.33,18.34,56349.0,18.37,18.38,18.33,18.34,56349.0
2022-05-31 11:35:00,18.33,18.38,18.31,18.38,50964.0,18.33,18.38,18.31,18.38,50964.0
2022-05-31 11:40:00,18.38,18.41,18.36,18.38,85009.0,18.38,18.41,18.36,18.38,85009.0
2022-05-31 11:45:00,18.38,18.4,18.36,18.39,55179.0,18.38,18.4,18.36,18.39,55179.0
2022-05-31 11:50:00,18.39,18.47,18.37,18.45,105071.0,18.39,18.47,18.37,18.45,105071.0
2022-05-31 11:55:00,18.46,18.47,18.4,18.42,103402.0,18.46,18.47,18.4,18.42,103402.0
2022-05-31 12:00:00,18.43,18.47,18.42,18.45,72706.0,18.43,18.47,18.42,18.45,72706.0
2022-05-31 12:05:00,18.45,18.47,18.42,18.45,152081.0,18.45,18.47,18.42,18.45,152081.0
2022-05-31 12:10:00,18.44,18.47,18.41,18.41,81025.0,18.44,18.47,18.41,18.41,81025.0
2022-05-31 12:15:00,18.41,18.41,18.32,18.37,90086.0,18.41,18.41,18.32,18.37,90086.0
2022-05-31 12:20:00,18.37,18.37,18.28,18.32,124074.0,18.37,18.37,18.28,18.32,124074.0
2022-05-31 12:25:00,18.31,18.37,18.3,18.36,59129.0,18.31,18.37,18.3,18.36,59129.0
2022-05-31 12:30:00,18.36,18.42,18.35,18.42,72177.0,18.36,18.42,18.35,18.42,72177.0
2022-05-31 12:35:00,18.42,18.48,18.42,18.48,78202.0,18.42,18.48,18.42,18.48,78202.0
2022-05-31 12:40:00,18.47,18.48,18.45,18.46,43496.0,18.47,18.48,18.45,18.46,43496.0
2022-05-31 12:45:00,18.45,18.47,18.44,18.46,85968.0,18.45,18.47,18.44,18.46,85968.0
2022-05-31 12:50:00,18.46,18.48,18.45,18.47,85636.0,18.46,18.48,18.45,18.47,85636.0
2022-05-31 12:55:00,18.47,18.52,18.46,18.52,83997.0,18.47,18.52,18.46,18.52,83997.0
2022-05-31 13:00:00,18.51,18.52,18.44,18.46,162399.0,18.51,18.52,18.44,18.46,162399.0
2022-05-31 13:05:00,18.46,18.54,18.46,18.54,79768.0,18.46,18.54,18.46,18.54,79768.0
2022-05-31 13:10:00,18.54,18.57,18.51,18.54,99835.0,18.54,18.57,18.51,18.54,99835.0
2022-05-31 13:15:00,18.55,18.55,18.45,18.46,112997.0,18.55,18.55,18.45,18.46,112997.0
2022-05-31 13:20:00,18.46,18.47,18.4,18.42,117107.0,18.46,18.47,18.4,18.42,117107.0
2022-05-31 13:25:00,18.42,18.44,18.41,18.44,67825.0,18.42,18.44,18.41,18.44,67825.0
2022-05-31 13:30:00,18.43,18.5,18.41,18.5,112637.0,18.43,18.5,18.41,18.5,112637.0
2022-05-31 13:35:00,18.49,18.55,18.48,18.53,91988.0,18.49,18.55,18.48,18.53,91988.0
2022-05-31 13:40:00,18.53,18.53,18.47,18.49,99263.0,18.53,18.53,18.47,18.49,99263.0
2022-05-31 13:45:00,18.5,18.53,18.48,18.51,76107.0,18.5,18.53,18.48,18.51,76107.0
2022-05-31 13:50:00,18.5,18.57,18.49,18.57,70332.0,18.5,18.57,18.49,18.57,70332.0
2022-05-31 13:55:00,18.57,18.62,18.56,18.61,190073.0,18.57,18.62,18.56,18.61,190073.0
2022-05-31 14:00:00,18.6,18.64,18.58,18.6,84957.0,18.6,18.64,18.58,18.6,84957.0
2022-05-31 14:05:00,18.59,18.6,18.56,18.59,102961.0,18.59,18.6,18.56,18.59,102961.0
2022-05-31 14:10:00,18.58,18.59,18.55,18.58,140691.0,18.58,18.59,18.55,18.58,140691.0
2022-05-31 14:15:00,18.59,18.62,18.56,18.57,95997.0,18.59,18.62,18.56,18.57,95997.0
2022-05-31 14:20:00,18.57,18.59,18.52,18.55,125978.0,18.57,18.59,18.52,18.55,125978.0
2022-05-31 14:25:00,18.56,18.56,18.47,18.5,83412.0,18.56,18.56,18.47,18.5,83412.0
2022-05-31 14:30:00,18.51,18.57,18.49,18.53,103952.0,18.51,18.57,18.49,18.53,103952.0
2022-05-31 14:35:00,18.53,18.53,18.46,18.46,99566.0,18.53,18.53,18.46,18.46,99566.0
2022-05-31 14:40:00,18.46,18.47,18.39,18.39,106357.0,18.46,18.47,18.39,18.39,106357.0
2022-05-31 14:45:00,18.39,18.39,18.31,18.36,134126.0,18.39,18.39,18.31,18.36,134126.0
2022-05-31 14:50:00,18.36,18.38,18.31,18.32,109544.0,18.36,18.38,18.31,18.32,109544.0
2022-05-31 14:55:00,18.31,18.33,18.27,18.3,126328.0,18.31,18.33,18.27,18.3,126328.0
2022-05-31 15:00:00,18.31,18.37,18.3,18.34,145279.0,18.31,18.37,18.3,18.34,145279.0
2022-05-31 15:05:00,18.34,18.44,18.3,18.44,147537.0,18.34,18.44,18.3,18.44,147537.0
2022-05-31 15:10:00,18.44,18.44,18.35,18.39,87357.0,18.44,18.44,18.35,18.39,87357.0
2022-05-31 15:15:00,18.39,18.42,18.34,18.34,124351.0,18.39,18.42,18.34,18.34,124351.0
2022-05-31 15:20:00,18.34,18.4,18.32,18.37,152040.0,18.34,18.4,18.32,18.37,152040.0
2022-05-31 15:25:00,18.36,18.38,18.31,18.37,165340.0,18.36,18.38,18.31,18.37,165340.0
2022-05-31 15:30:00,18.37,18.41,18.37,18.39,175615.0,18.37,18.41,18.37,18.39,175615.0
2022-05-31 15:35:00,18.38,18.39,18.33,18.36,206804.0,18.38,18.39,18.33,18.36,206804.0
2022-05-31 15:40:00,18.36,18.37,18.3,18.32,253924.0,18.36,18.37,18.3,18.32,253924.0
2022-05-31 15:45:00,18.31,18.36,18.25,18.28,368272.0,18.31,18.36,18.25,18.28,368272.0
2022-05-31 15:50:00,18.27,18.5,18.26,18.46,722128.0,18.27,18.5,18.26,18.46,722128.0
2022-05-31 15:55:00,18.45,18.47,18.39,18.47,1470288.0,18.45,18.47,18.39,18.47,1470288.0
2022-06-01 09:30:00,18.49,18.74,18.47,18.69,396263.0,18.49,18.74,18.47,18.69,396263.0
2022-06-01 09:35:00,18.67,18.68,18.47,18.49,127094.0,18.67,18.68,18.47,18.49,127094.0
2022-06-01 09:40:00,18.48,18.53,18.44,18.47,127272.0,18.48,18.53,18.44,18.47,127272.0
2022-06-01 09:45:00,18.49,18.51,18.42,18.48,121066.0,18.49,18.51,18.42,18.48,121066.0
2022-06-01 09:50:00,18.48,18.51,18.41,18.45,147372.0,18.48,18.51,18.41,18.45,147372.0
2022-06-01 09:55:00,18.45,18.45,18.26,18.32,190318.0,18.45,18.45,18.26,18.32,190318.0
2022-06-01 10:00:00,18.31,18.36,18.23,18.26,89427.0,18.31,18.36,18.23,18.26,89427.0
2022-06-01 10:05:00,18.25,18.27,18.23,18.26,65070.0,18.25,18.27,18.23,18.26,65070.0
2022-06-01 10:10:00,18.26,18.28,18.18,18.24,125656.0,18.26,18.28,18.18,18.24,125656.0
2022-06-01 10:15:00,18.22,18.22,18.12,18.14,197651.0,18.22,18.22,18.12,18.14,197651.0
2022-06-01 10:20:00,18.13,18.16,18.07,18.07,118739.0,18.13,18.16,18.07,18.07,118739.0
2022-06-01 10:25:00,18.07,18.09,18.03,18.06,129801.0,18.07,18.09,18.03,18.06,129801.0
2022-06-01 10:30:00,18.05,18.06,17.89,17.89,311986.0,18.05,18.06,17.89,17.89,311986.0
2022-06-01 10:35:00,17.89,17.95,17.86,17.95,118728.0,17.89,17.95,17.86,17.95,118728.0
2022-06-01 10:40:00,17.95,18.0,17.91,17.97,223640.0,17.95,18.0,17.91,17.97,223640.0
2022-06-01 10:45:00,17.98,18.0,17.96,17.97,101974.0,17.98,18.0,17.96,17.97,101974.0
2022-06-01 10:50:00,17.97,17.98,17.94,17.95,136041.0,17.97,17.98,17.94,17.95,136041.0
2022-06-01 10:55:00,17.95,18.06,17.94,17.98,118497.0,17.95,18.06,17.94,17.98,118497.0
2022-06-01 11:00:00,17.97,17.97,17.81,17.89,137368.0,17.97,17.97,17.81,17.89,137368.0
2022-06-01 11:05:00,17.89,17.95,17.88,17.89,92312.0,17.89,17.95,17.88,17.89,92312.0
2022-06-01 11:10:00,17.88,17.94,17.87,17.91,91328.0,17.88,17.94,17.87,17.91,91328.0
2022-06-01 11:15:00,17.91,17.92,17.83,17.85,98288.0,17.91,17.92,17.83,17.85,98288.0
2022-06-01 11:20:00,17.85,17.85,17.75,17.79,412629.0,17.85,17.85,17.75,17.79,412629.0
2022-06-01 11:25:00,17.79,17.79,17.72,17.75,194759.0,17.79,17.79,17.72,17.75,194759.0
2022-06-01 11:30:00,17.75,17.83,17.74,17.77,197533.0,17.75,17.83,17.74,17.77,197533.0
2022-06-01 11:35:00,17.77,17.78,17.73,17.74,71259.0,17.77,17.78,17.73,17.74,71259.0
2022-06-01 11:40:00,17.75,17.75,17.7,17.71,106949.0,17.75,17.75,17.7,17.71,106949.0
2022-06-01 11:45:00,17.71,17.76,17.7,17.73,92354.0,17.71,17.76,17.7,17.73,92354.0
2022-06-01 11:50:00,17.73,17.73,17.62,17.66,220168.0,17.73,17.73,17.62,17.66,220168.0
2022-06-01 11:55:00,17.65,17.69,17.56,17.58,149649.0,17.65,17.69,17.56,17.58,149649.0
2022-06-01 12:00:00,17.57,17.61,17.56,17.58,88450.0,17.57,17.61,17.56,17.58,88450.0
2022-06-01 12:05:00,17.58,17.6,17.51,17.55,206089.0,17.58,17.6,17.51,17.55,206089.0
2022-06-01 12:10:00,17.55,17.59,17.51,17.59,111501.0,17.55,17.59,17.51,17.59,111501.0
2022-06-01 12:15:00,17.59,17.63,17.55,17.61,98335.0,17.59,17.63,17.55,17.61,98335.0
2022-06-01 12:20:00,17.6,17.75,17.59,17.75,130890.0,17.6,17.75,17.59,17.75,130890.0
2022-06-01 12:25:00,17.75,17.76,17.7,17.7,116759.0,17.75,17.76,17.7,17.7,116759.0
2022-06-01 12:30:00,17.69,17.79,17.69,17.78,129990.0,17.69,17.79,17.69,17.78,129990.0
2022-06-01 12:35:00,17.77,17.78,17.71,17.75,134325.0,17.77,17.78,17.71,17.75,134325.0
2022-06-01 12:40:00,17.75,17.78,17.7,17.71,53230.0,17.75,17.78,17.7,17.71,53230.0
2022-06-01 12:45:00,17.71,17.71,17.61,17.64,153179.0,17.71,17.71,17.61,17.64,153179.0
2022-06-01 12:50:00,17.65,17.66,17.61,17.64,96533.0,17.65,17.66,17.61,17.64,96533.0
2022-06-01 12:55:00,17.64,17.65,17.61,17.64,168368.0,17.64,17.65,17.61,17.64,168368.0
2022-06-01 13:00:00,17.64,17.67,17.63,17.66,240482.0,17.64,17.67,17.63,17.66,240482.0
2022-06-01 13:05:00,17.66,17.71,17.65,17.7,112767.0,17.66,17.71,17.65,17.7,112767.0
2022-06-01 13:10:00,17.7,17.71,17.62,17.63,112209.0,17.7,17.71,17.62,17.63,112209.0
2022-06-01 13:15:00,17.64,17.65,17.6,17.61,154684.0,17.64,17.65,17.6,17.61,154684.0
2022-06-01 13:20:00,17.61,17.67,17.6,17.62,227996.0,17.61,17.67,17.6,17.62,227996.0
2022-06-01 13:25:00,17.62,17.62,17.55,17.55,119267.0,17.62,17.62,17.55,17.55,119267.0
2022-06-01 13:30:00,17.55,17.61,17.53,17.6,119909.0,17.55,17.61,17.53,17.6,119909.0
2022-06-01 13:35:00,17.6,17.67,17.57,17.66,108469.0,17.6,17.67,17.57,17.66,108469.0
2022-06-01 13:40:00,17.65,17.68,17.62,17.65,142578.0,17.65,17.68,17.62,17.65,142578.0
2022-06-01 13:45:00,17.65,17.66,17.59,17.62,106329.0,17.65,17.66,17.59,17.62,106329.0
2022-06-01 13:50:00,17.62,17.67,17.61,17.63,129249.0,17.62,17.67,17.61,17.63,129249.0
2022-06-01 13:55:00,17.63,17.68,17.62,17.66,142861.0,17.63,17.68,17.62,17.66,142861.0
2022-06-01 14:00:00,17.66,17.7,17.65,17.69,84649.0,17.66,17.7,17.65,17.69,84649.0
2022-06-01 14:05:00,17.69,17.71,17.65,17.67,75153.0,17.69,17.71,17.65,17.67,75153.0
2022-06-01 14:10:00,17.68,17.72,17.66,17.71,90681.0,17.68,17.72,17.66,17.71,90681.0
2022-06-01 14:15:00,17.71,17.81,17.65,17.75,297915.0,17.71,17.81,17.65,17.75,297915.0
2022-06-01 14:20:00,17.75,17.85,17.72,17.83,127807.0,17.75,17.85,17.72,17.83,127807.0
2022-06-01 14:25:00,17.84,17.89,17.82,17.87,151880.0,17.84,17.89,17.82,17.87,151880.0
2022-06-01 14:30:00,17.87,17.91,17.86,17.87,146047.0,17.87,17.91,17.86,17.87,146047.0
2022-06-01 14:35:00,17.87,17.9,17.82,17.86,142616.0,17.87,17.9,17.82,17.86,142616.0
2022-06-01 14:40:00,17.85,17.9,17.85,17.89,92016.0,17.85,17.9,17.85,17.89,92016.0
2022-06-01 14:45:00,17.89,17.9,17.8,17.82,93788.0,17.89,17.9,17.8,17.82,93788.0
2022-06-01 14:50:00,17.82,17.82,17.77,17.78,113614.0,17.82,17.82,17.77,17.78,113614.0
2022-06-01 14:55:00,17.78,17.83,17.77,17.8,220030.0,17.78,17.83,17.77,17.8,220030.0
2022-06-01 15:00:00,17.8,17.81,17.73,17.79,85305.0,17.8,17.81,17.73,17.79,85305.0
2022-06-01 15:05:00,17.78,17.85,17.78,17.82,81346.0,17.78,17.85,17.78,17.82,81346.0
2022-06-01 15:10:00,17.82,17.86,17.81,17.86,79076.0,17.82,17.86,17.81,17.86,79076.0
2022-06-01 15:15:00,17.85,17.91,17.82,17.89,130360.0,17.85,17.91,17.82,17.89,130360.0
2022-06-01 15:20:00,17.89,17.9,17.83,17.85,129709.0,17.89,17.9,17.83,17.85,129709.0
2022-06-01 15:25:00,17.85,17.85,17.82,17.82,102214.0,17.85,17.85,17.82,17.82,102214.0
2022-06-01 15:30:00,17.83,17.84,17.8,17.82,207785.0,17.83,17.84,17.8,17.82,207785.0
2022-06-01 15:35:00,17.82,17.83,17.78,17.8,156539.0,17.82,17.83,17.78,17.8,156539.0
2022-06-01 15:40:00,17.8,17.84,17.77,17.77,206759.0,17.8,17.84,17.77,17.77,206759.0
2022-06-01 15:45:00,17.77,17.8,17.72,17.74,285288.0,17.77,17.8,17.72,17.74,285288.0
2022-06-01 15:50:00,17.74,17.75,17.67,17.68,471773.0,17.74,17.75,17.67,17.68,471773.0
2022-06-01 15:55:00,17.68,17.7,17.65,17.65,616913.0,17.68,17.7,17.65,17.65,616913.0
2022-06-02 09:30:00,17.47,17.76,17.46,17.56,372966.0,17.47,17.76,17.46,17.56,372966.0
2022-06-02 09:35:00,17.55,17.64,17.49,17.55,112031.0,17.55,17.64,17.49,17.55,112031.0
2022-06-02 09:40:00,17.53,17.64,17.5,17.64,206683.0,17.53,17.64,17.5,17.64,206683.0
2022-06-02 09:45:00,17.64,17.79,17.63,17.79,98713.0,17.64,17.79,17.63,17.79,98713.0
2022-06-02 09:50:00,17.78,17.8,17.7,17.7,95908.0,17.78,17.8,17.7,17.7,95908.0
2022-06-02 09:55:00,17.71,17.72,17.57,17.64,185079.0,17.71,17.72,17.57,17.64,185079.0
2022-06-02 10:00:00,17.64,17.7,17.59,17.68,105608.0,17.64,17.7,17.59,17.68,105608.0
2022-06-02 10:05:00,17.69,17.71,17.5,17.52,222529.0,17.69,17.71,17.5,17.52,222529.0
2022-06-02 10:10:00,17.52,17.69,17.51,17.68,169284.0,17.52,17.69,17.51,17.68,169284.0
2022-06-02 10:15:00,17.68,17.7,17.53,17.54,192134.0,17.68,17.7,17.53,17.54,192134.0
2022-06-02 10:20:00,17.54,17.57,17.35,17.35,401076.0,17.54,17.57,17.35,17.35,401076.0
2022-06-02 10:25:00,17.36,17.42,17.34,17.39,248579.0,17.36,17.42,17.34,17.39,248579.0
2022-06-02 10:30:00,17.39,17.56,17.38,17.5,188014.0,17.39,17.56,17.38,17.5,188014.0
2022-06-02 10:35:00,17.49,17.63,17.48,17.62,170373.0,17.49,17.63,17.48,17.62,170373.0
2022-06-02 10:40:00,17.6,17.63,17.56,17.61,381521.0,17.6,17.63,17.56,17.61,381521.0
2022-06-02 10:45:00,17.6,17.74,17.6,17.7,475655.0,17.6,17.74,17.6,17.7,475655.0
2022-06-02 10:50:00,17.71,17.76,17.69,17.75,310165.0,17.71,17.76,17.69,17.75,310165.0
2022-06-02 10:55:00,17.76,17.85,17.74,17.84,209096.0,17.76,17.85,17.74,17.84,209096.0
2022-06-02 11:00:00,17.85,18.03,17.84,17.98,452727.0,17.85,18.03,17.84,17.98,452727.0
2022-06-02 11:05:00,17.98,18.02,17.91,17.95,107155.0,17.98,18.02,17.91,17.95,107155.0
2022-06-02 11:10:00,17.95,18.06,17.95,18.01,243078.0,17.95,18.06,17.95,18.01,243078.0
2022-06-02 11:15:00,18.01,18.02,17.96,18.0,132867.0,18.01,18.02,17.96,18.0,132867.0
2022-06-02 11:20:00,18.0,18.0,17.92,17.94,146501.0,18.0,18.0,17.92,17.94,146501.0
2022-06-02 11:25:00,17.94,17.94,17.79,17.87,265623.0,17.94,17.94,17.79,17.87,265623.0
2022-06-02 11:30:00,17.87,17.89,17.79,17.89,106506.0,17.87,17.89,17.79,17.89,106506.0
2022-06-02 11:35:00,17.89,17.89,17.8,17.84,165210.0,17.89,17.89,17.8,17.84,165210.0
2022-06-02 11:40:00,17.85,17.9,17.84,17.87,57468.0,17.85,17.9,17.84,17.87,57468.0
2022-06-02 11:45:00,17.88,17.9,17.84,17.89,73624.0,17.88,17.9,17.84,17.89,73624.0
2022-06-02 11:50:00,17.89,17.95,17.85,17.88,109263.0,17.89,17.95,17.85,17.88,109263.0
2022-06-02 11:55:00,17.88,17.88,17.81,17.84,68910.0,17.88,17.88,17.81,17.84,68910.0
2022-06-02 12:00:00,17.84,17.92,17.83,17.91,107760.0,17.84,17.92,17.83,17.91,107760.0
2022-06-02 12:05:00,17.91,17.97,17.9,17.93,113671.0,17.91,17.97,17.9,17.93,113671.0
2022-06-02 12:10:00,17.92,17.95,17.91,17.92,50043.0,17.92,17.95,17.91,17.92,50043.0
2022-06-02 12:15:00,17.93,17.94,17.9,17.91,49990.0,17.93,17.94,17.9,17.91,49990.0
2022-06-02 12:20:00,17.9,17.96,17.89,17.95,105933.0,17.9,17.96,17.89,17.95,105933.0
2022-06-02 12:25:00,17.94,17.96,17.92,17.94,189474.0,17.94,17.96,17.92,17.94,189474.0
2022-06-02 12:30:00,17.95,17.98,17.93,17.97,109530.0,17.95,17.98,17.93,17.97,109530.0
2022-06-02 12:35:00,17.97,17.98,17.95,17.96,71515.0,17.97,17.98,17.95,17.96,71515.0
2022-06-02 12:40:00,17.97,17.98,17.83,17.85,122797.0,17.97,17.98,17.83,17.85,122797.0
2022-06-02 12:45:00,17.86,17.88,17.82,17.87,98848.0,17.86,17.88,17.82,17.87,98848.0
2022-06-02 12:50:00,17.87,17.92,17.85,17.89,113258.0,17.87,17.92,17.85,17.89,113258.0
2022-06-02 12:55:00,17.89,17.9,17.81,17.87,87160.0,17.89,17.9,17.81,17.87,87160.0
2022-06-02 13:00:00,17.86,17.94,17.86,17.93,83577.0,17.86,17.94,17.86,17.93,83577.0
2022-06-02 13:05:00,17.93,17.94,17.89,17.91,63687.0,17.93,17.94,17.89,17.91,63687.0
2022-06-02 13:10:00,17.91,17.96,17.88,17.91,91399.0,17.91,17.96,17.88,17.91,91399.0
2022-06-02 13:15:00,17.91,17.93,17.89,17.89,87382.0,17.91,17.93,17.89,17.89,87382.0
2022-06-02 13:20:00,17.89,17.96,17.87,17.91,121798.0,17.89,17.96,17.87,17.91,121798.0
2022-06-02 13:25:00,17.92,17.96,17.91,17.95,79072.0,17.92,17.96,17.91,17.95,79072.0
2022-06-02 13:30:00,17.95,18.0,17.94,17.99,50995.0,17.95,18.0,17.94,17.99,50995.0
2022-06-02 13:35:00,17.99,18.0,17.95,17.98,62348.0,17.99,18.0,17.95,17.98,62348.0
2022-06-02 13:40:00,17.98,17.99,17.94,17.97,107375.0,17.98,17.99,17.94,17.97,107375.0
2022-06-02 13:45:00,17.98,17.99,17.96,17.98,67946.0,17.98,17.99,17.96,17.98,67946.0
2022-06-02 13:50:00,17.98,17.98,17.94,17.97,68192.0,17.98,17.98,17.94,17.97,68192.0
2022-06-02 13:55:00,17.96,17.97,17.92,17.95,61028.0,17.96,17.97,17.92,17.95,61028.0
2022-06-02 14:00:00,17.95,17.99,17.92,17.98,97198.0,17.95,17.99,17.92,17.98,97198.0
2022-06-02 14:05:00,17.98,18.0,17.95,17.98,104810.0,17.98,18.0,17.95,17.98,104810.0
2022-06-02 14:10:00,17.98,18.03,17.96,18.02,146109.0,17.98,18.03,17.96,18.02,146109.0
2022-06-02 14:15:00,18.01,18.03,17.96,17.96,88249.0,18.01,18.03,17.96,17.96,88249.0
2022-06-02 14:20:00,17.96,17.99,17.93,17.98,67029.0,17.96,17.99,17.93,17.98,67029.0
2022-06-02 14:25:00,17.98,18.02,17.97,18.0,106915.0,17.98,18.02,17.97,18.0,106915.0
2022-06-02 14:30:00,18.01,18.01,17.97,17.99,66037.0,18.01,18.01,17.97,17.99,66037.0
2022-06-02 14:35:00,18.0,18.0,17.97,18.0,58808.0,18.0,18.0,17.97,18.0,58808.0
2022-06-02 14:40:00,18.0,18.05,17.99,18.01,98532.0,18.0,18.05,17.99,18.01,98532.0
2022-06-02 14:45:00,18.01,18.04,18.0,18.01,110896.0,18.01,18.04,18.0,18.01,110896.0
2022-06-02 14:50:00,18.01,18.03,17.98,18.0,78321.0,18.01,18.03,17.98,18.0,78321.0
2022-06-02 14:55:00,18.0,18.0,17.95,17.96,79822.0,18.0,18.0,17.95,17.96,79822.0
2022-06-02 15:00:00,17.96,18.0,17.95,17.96,107006.0,17.96,18.0,17.95,17.96,107006.0
2022-06-02 15:05:00,17.96,18.0,17.95,17.97,111251.0,17.96,18.0,17.95,17.97,111251.0
2022-06-02 15:10:00,17.98,18.0,17.93,17.95,141126.0,17.98,18.0,17.93,17.95,141126.0
2022-06-02 15:15:00,17.95,17.96,17.92,17.94,65254.0,17.95,17.96,17.92,17.94,65254.0
2022-06-02 15:20:00,17.94,17.98,17.93,17.97,62742.0,17.94,17.98,17.93,17.97,62742.0
2022-06-02 15:25:00,17.98,17.99,17.92,17.96,94226.0,17.98,17.99,17.92,17.96,94226.0
2022-06-02 15:30:00,17.95,18.01,17.95,18.01,103317.0,17.95,18.01,17.95,18.01,103317.0
2022-06-02 15:35:00,18.0,18.01,17.97,17.98,123186.0,18.0,18.01,17.97,17.98,123186.0
2022-06-02 15:40:00,17.98,18.0,17.96,17.99,113939.0,17.98,18.0,17.96,17.99,113939.0
2022-06-02 15:45:00,17.99,18.0,17.95,17.98,141425.0,17.99,18.0,17.95,17.98,141425.0
2022-06-02 15:50:00,17.98,18.04,17.97,18.01,352064.0,17.98,18.04,17.97,18.01,352064.0
2022-06-02 15:55:00,18.01,18.03,17.97,17.99,648402.0,18.01,18.03,17.97,17.99,648402.0
2022-06-03 09:30:00,17.81,17.84,17.74,17.76,233295.0,17.81,17.84,17.74,17.76,233295.0
2022-06-03 09:35:00,17.77,17.8,17.7,17.78,72395.0,17.77,17.8,17.7,17.78,72395.0
2022-06-03 09:40:00,17.79,17.8,17.65,17.66,107375.0,17.79,17.8,17.65,17.66,107375.0
2022-06-03 09:45:00,17.66,17.74,17.6,17.71,100400.0,17.66,17.74,17.6,17.71,100400.0
2022-06-03 09:50:00,17.73,17.74,17.66,17.72,80567.0,17.73,17.74,17.66,17.72,80567.0
2022-06-03 09:55:00,17.71,17.85,17.71,17.81,84854.0,17.71,17.85,17.71,17.81,84854.0
2022-06-03 10:00:00,17.81,17.9,17.77,17.82,99666.0,17.81,17.9,17.77,17.82,99666.0
2022-06-03 10:05:00,17.8,17.81,17.66,17.67,317638.0,17.8,17.81,17.66,17.67,317638.0
2022-06-03 10:10:00,17.67,17.73,17.61,17.64,292654.0,17.67,17.73,17.61,17.64,292654.0
2022-06-03 10:15:00,17.64,17.7,17.61,17.64,102901.0,17.64,17.7,17.61,17.64,102901.0
2022-06-03 10:20:00,17.64,17.68,17.58,17.64,250819.0,17.64,17.68,17.58,17.64,250819.0
2022-06-03 10:25:00,17.63,17.64,17.58,17.61,58450.0,17.63,17.64,17.58,17.61,58450.0
2022-06-03 10:30:00,17.6,17.61,17.56,17.56,151357.0,17.6,17.61,17.56,17.56,151357.0
2022-06-03 10:35:00,17.57,17.58,17.48,17.48,158836.0,17.57,17.58,17.48,17.48,158836.0
2022-06-03 10:40:00,17.49,17.49,17.42,17.48,242342.0,17.49,17.49,17.42,17.48,242342.0
2022-06-03 10:45:00,17.47,17.52,17.47,17.48,73865.0,17.47,17.52,17.47,17.48,73865.0
2022-06-03 10:50:00,17.48,17.49,17.42,17.42,106985.0,17.48,17.49,17.42,17.42,106985.0
2022-06-03 10:55:00,17.43,17.43,17.35,17.36,163384.0,17.43,17.43,17.35,17.36,163384.0
2022-06-03 11:00:00,17.35,17.37,17.29,17.3,181428.0,17.35,17.37,17.29,17.3,181428.0
2022-06-03 11:05:00,17.3,17.31,17.25,17.26,195110.0,17.3,17.31,17.25,17.26,195110.0
2022-06-03 11:10:00,17.26,17.26,17.2,17.21,155620.0,17.26,17.26,17.2,17.21,155620.0
2022-06-03 11:15:00,17.21,17.26,17.19,17.24,296560.0,17.21,17.26,17.19,17.24,296560.0
2022-06-03 11:20:00,17.23,17.25,17.21,17.21,165931.0,17.23,17.25,17.21,17.21,165931.0
2022-06-03 11:25:00,17.21,17.24,17.18,17.19,178329.0,17.21,17.24,17.18,17.19,178329.0
2022-06-03 11:30:00,17.2,17.24,17.19,17.23,189819.0,17.2,17.24,17.19,17.23,189819.0
2022-06-03 11:35:00,17.23,17.29,17.22,17.28,273958.0,17.23,17.29,17.22,17.28,273958.0
2022-06-03 11:40:00,17.29,17.29,17.26,17.27,43265.0,17.29,17.29,17.26,17.27,43265.0
2022-06-03 11:45:00,17.26,17.27,17.21,17.23,168888.0,17.26,17.27,17.21,17.23,168888.0
2022-06-03 11:50:00,17.23,17.23,17.19,17.2,192849.0,17.23,17.23,17.19,17.2,192849.0
2022-06-03 11:55:00,17.21,17.22,17.19,17.2,109632.0,17.21,17.22,17.19,17.2,109632.0
2022-06-03 12:00:00,17.2,17.36,17.2,17.35,87284.0,17.2,17.36,17.2,17.35,87284.0
2022-06-03 12:05:00,17.34,17.38,17.33,17.33,92174.0,17.34,17.38,17.33,17.33,92174.0
2022-06-03 12:10:00,17.34,17.34,17.29,17.3,72037.0,17.34,17.34,17.29,17.3,72037.0
2022-06-03 12:15:00,17.3,17.31,17.23,17.23,59436.0,17.3,17.31,17.23,17.23,59436.0
2022-06-03 12:20:00,17.23,17.31,17.21,17.3,74862.0,17.23,17.31,17.21,17.3,74862.0
2022-06-03 12:25:00,17.3,17.31,17.28,17.3,62098.0,17.3,17.31,17.28,17.3,62098.0
2022-06-03 12:30:00,17.29,17.31,17.28,17.3,111938.0,17.29,17.31,17.28,17.3,111938.0
2022-06-03 12:35:00,17.3,17.34,17.29,17.32,91967.0,17.3,17.34,17.29,17.32,91967.0
2022-06-03 12:40:00,17.32,17.32,17.28,17.3,50563.0,17.32,17.32,17.28,17.3,50563.0
2022-06-03 12:45:00,17.3,17.31,17.28,17.3,75113.0,17.3,17.31,17.28,17.3,75113.0
2022-06-03 12:50:00,17.3,17.31,17.27,17.3,73785.0,17.3,17.31,17.27,17.3,73785.0
2022-06-03 12:55:00,17.3,17.34,17.3,17.32,70614.0,17.3,17.34,17.3,17.32,70614.0
2022-06-03 13:00:00,17.32,17.44,17.31,17.44,133456.0,17.32,17.44,17.31,17.44,133456.0
2022-06-03 13:05:00,17.43,17.48,17.41,17.45,75890.0,17.43,17.48,17.41,17.45,75890.0
2022-06-03 13:10:00,17.44,17.52,17.44,17.5,270466.0,17.44,17.52,17.44,17.5,270466.0
2022-06-03 13:15:00,17.5,17.51,17.44,17.47,226415.0,17.5,17.51,17.44,17.47,226415.0
2022-06-03 13:20:00,17.47,17.58,17.46,17.57,251112.0,17.47,17.58,17.46,17.57,251112.0
2022-06-03 13:25:00,17.56,17.59,17.53,17.57,141287.0,17.56,17.59,17.53,17.57,141287.0
2022-06-03 13:30:00,17.57,17.59,17.54,17.57,219226.0,17.57,17.59,17.54,17.57,219226.0
2022-06-03 13:35:00,17.57,17.61,17.53,17.55,169134.0,17.57,17.61,17.53,17.55,169134.0
2022-06-03 13:40:00,17.55,17.55,17.49,17.51,189326.0,17.55,17.55,17.49,17.51,189326.0
2022-06-03 13:45:00,17.51,17.56,17.46,17.55,203279.0,17.51,17.56,17.46,17.55,203279.0
2022-06-03 13:50:00,17.55,17.59,17.51,17.52,375873.0,17.55,17.59,17.51,17.52,375873.0
2022-06-03 13:55:00,17.51,17.56,17.48,17.52,392942.0,17.51,17.56,17.48,17.52,392942.0
2022-06-03 14:00:00,17.52,17.57,17.49,17.54,259023.0,17.52,17.57,17.49,17.54,259023.0
2022-06-03 14:05:00,17.53,17.57,17.51,17.56,177175.0,17.53,17.57,17.51,17.56,177175.0
2022-06-03 14:10:00,17.56,17.62,17.52,17.61,318449.0,17.56,17.62,17.52,17.61,318449.0
2022-06-03 14:15:00,17.61,17.67,17.58,17.65,249577.0,17.61,17.67,17.58,17.65,249577.0
2022-06-03 14:20:00,17.65,17.67,17.59,17.64,173790.0,17.65,17.67,17.59,17.64,173790.0
2022-06-03 14:25:00,17.64,17.68,17.62,17.68,117546.0,17.64,17.68,17.62,17.68,117546.0
2022-06-03 14:30:00,17.69,17.69,17.6,17.63,116679.0,17.69,17.69,17.6,17.63,116679.0
2022-06-03 14:35:00,17.63,17.64,17.53,17.56,113802.0,17.63,17.64,17.53,17.56,113802.0
2022-06-03 14:40:00,17.55,17.56,17.51,17.52,96874.0,17.55,17.56,17.51,17.52,96874.0
2022-06-03 14:45:00,17.52,17.53,17.49,17.52,71036.0,17.52,17.53,17.49,17.52,71036.0
2022-06-03 14:50:00,17.52,17.54,17.5,17.52,77294.0,17.52,17.54,17.5,17.52,77294.0
2022-06-03 14:55:00,17.52,17.53,17.51,17.53,37699.0,17.52,17.53,17.51,17.53,37699.0
2022-06-03 15:00:00,17.53,17.54,17.49,17.53,98615.0,17.53,17.54,17.49,17.53,98615.0
2022-06-03 15:05:00,17.52,17.53,17.48,17.51,79000.0,17.52,17.53,17.48,17.51,79000.0
2022-06-03 15:10:00,17.5,17.53,17.48,17.48,64509.0,17.5,17.53,17.48,17.48,64509.0
2022-06-03 15:15:00,17.48,17.5,17.43,17.5,139697.0,17.48,17.5,17.43,17.5,139697.0
2022-06-03 15:20:00,17.5,17.51,17.47,17.48,73793.0,17.5,17.51,17.47,17.48,73793.0
2022-06-03 15:25:00,17.48,17.56,17.47,17.55,78149.0,17.48,17.56,17.47,17.55,78149.0
2022-06-03 15:30:00,17.55,17.56,17.52,17.52,99131.0,17.55,17.56,17.52,17.52,99131.0
2022-06-03 15:35:00,17.52,17.58,17.51,17.57,181546.0,17.52,17.58,17.51,17.57,181546.0
2022-06-03 15:40:00,17.57,17.57,17.51,17.51,188312.0,17.57,17.57,17.51,17.51,188312.0
2022-06-03 15:45:00,17.52,17.55,17.49,17.51,183708.0,17.52,17.55,17.49,17.51,183708.0
2022-06-03 15:50:00,17.5,17.55,17.48,17.53,243441.0,17.5,17.55,17.48,17.53,243441.0
2022-06-03 15:55:00,17.53,17.55,17.49,17.5,513247.0,17.53,17.55,17.49,17.5,513247.0
2022-06-06 09:30:00,17.76,17.87,17.56,17.62,757831.0,17.76,17.87,17.56,17.62,757831.0
2022-06-06 09:35:00,17.63,17.64,17.28,17.33,507187.0,17.63,17.64,17.28,17.33,507187.0
2022-06-06 09:40:00,17.33,17.38,17.22,17.29,358809.0,17.33,17.38,17.22,17.29,358809.0
2022-06-06 09:45:00,17.29,17.34,17.2,17.25,238745.0,17.29,17.34,17.2,17.25,238745.0
2022-06-06 09:50:00,17.26,17.37,17.2,17.35,321487.0,17.26,17.37,17.2,17.35,321487.0
2022-06-06 09:55:00,17.35,17.44,17.29,17.36,159448.0,17.35,17.44,17.29,17.36,159448.0
2022-06-06 10:00:00,17.37,17.47,17.34,17.41,186765.0,17.37,17.47,17.34,17.41,186765.0
2022-06-06 10:05:00,17.41,17.49,17.36,17.37,377603.0,17.41,17.49,17.36,17.37,377603.0
2022-06-06 10:10:00,17.37,17.39,17.33,17.38,171015.0,17.37,17.39,17.33,17.38,171015.0
2022-06-06 10:15:00,17.39,17.44,17.34,17.37,240111.0,17.39,17.44,17.34,17.37,240111.0
2022-06-06 10:20:00,17.38,17.43,17.34,17.43,286756.0,17.38,17.43,17.34,17.43,286756.0
2022-06-06 10:25:00,17.42,17.42,17.35,17.39,343796.0,17.42,17.42,17.35,17.39,343796.0
2022-06-06 10:30:00,17.39,17.4,17.35,17.38,216950.0,17.39,17.4,17.35,17.38,216950.0
2022-06-06 10:35:00,17.38,17.39,17.33,17.36,169611.0,17.38,17.39,17.33,17.36,169611.0
2022-06-06 10:40:00,17.37,17.39,17.28,17.31,133042.0,17.37,17.39,17.28,17.31,133042.0
2022-06-06 10:45:00,17.31,17.4,17.3,17.39,140936.0,17.31,17.4,17.3,17.39,140936.0
2022-06-06 10:50:00,17.39,17.5,17.38,17.41,176377.0,17.39,17.5,17.38,17.41,176377.0
2022-06-06 10:55:00,17.41,17.44,17.35,17.37,123869.0,17.41,17.44,17.35,17.37,123869.0
2022-06-06 11:00:00,17.37,17.37,17.27,17.28,226350.0,17.37,17.37,17.27,17.28,226350.0
2022-06-06 11:05:00,17.27,17.3,17.24,17.25,439285.0,17.27,17.3,17.24,17.25,439285.0
2022-06-06 11:10:00,17.26,17.26,17.24,17.26,199200.0,17.26,17.26,17.24,17.26,199200.0
2022-06-06 11:15:00,17.25,17.26,17.19,17.2,421247.0,17.25,17.26,17.19,17.2,421247.0
2022-06-06 11:20:00,17.2,17.22,17.18,17.19,209148.0,17.2,17.22,17.18,17.19,209148.0
2022-06-06 11:25:00,17.2,17.25,17.17,17.21,132897.0,17.2,17.25,17.17,17.21,132897.0
2022-06-06 11:30:00,17.21,17.28,17.21,17.28,132266.0,17.21,17.28,17.21,17.28,132266.0
2022-06-06 11:35:00,17.28,17.38,17.26,17.33,109476.0,17.28,17.38,17.26,17.33,109476.0
2022-06-06 11:40:00,17.32,17.34,17.29,17.32,83815.0,17.32,17.34,17.29,17.32,83815.0
2022-06-06 11:45:00,17.32,17.34,17.28,17.28,78565.0,17.32,17.34,17.28,17.28,78565.0
2022-06-06 11:50:00,17.28,17.32,17.26,17.27,95029.0,17.28,17.32,17.26,17.27,95029.0
2022-06-06 11:55:00,17.28,17.33,17.26,17.3,94172.0,17.28,17.33,17.26,17.3,94172.0
2022-06-06 12:00:00,17.3,17.31,17.16,17.21,196997.0,17.3,17.31,17.16,17.21,196997.0
2022-06-06 12:05:00,17.21,17.23,17.16,17.16,103087.0,17.21,17.23,17.16,17.16,103087.0
2022-06-06 12:10:00,17.16,17.17,17.08,17.08,448113.0,17.16,17.17,17.08,17.08,448113.0
2022-06-06 12:15:00,17.09,17.11,17.07,17.09,105484.0,17.09,17.11,17.07,17.09,105484.0
2022-06-06 12:20:00,17.09,17.1,17.04,17.04,134103.0,17.09,17.1,17.04,17.04,134103.0
2022-06-06 12:25:00,17.05,17.07,17.04,17.06,109177.0,17.05,17.07,17.04,17.06,109177.0
2022-06-06 12:30:00,17.05,17.08,17.03,17.07,93675.0,17.05,17.08,17.03,17.07,93675.0
2022-06-06 12:35:00,17.07,17.09,17.07,17.09,75523.0,17.07,17.09,17.07,17.09,75523.0
2022-06-06 12:40:00,17.09,17.1,17.07,17.09,94340.0,17.09,17.1,17.07,17.09,94340.0
2022-06-06 12:45:00,17.09,17.13,17.08,17.09,91790.0,17.09,17.13,17.08,17.09,91790.0
2022-06-06 12:50:00,17.1,17.1,17.05,17.07,67841.0,17.1,17.1,17.05,17.07,67841.0
2022-06-06 12:55:00,17.08,17.1,17.06,17.07,101766.0,17.08,17.1,17.06,17.07,101766.0
2022-06-06 13:00:00,17.07,17.07,17.04,17.04,109332.0,17.07,17.07,17.04,17.04,109332.0
2022-06-06 13:05:00,17.04,17.07,17.04,17.05,118338.0,17.04,17.07,17.04,17.05,118338.0
2022-06-06 13:10:00,17.05,17.05,17.02,17.05,191041.0,17.05,17.05,17.02,17.05,191041.0
2022-06-06 13:15:00,17.04,17.05,17.01,17.03,125265.0,17.04,17.05,17.01,17.03,125265.0
2022-06-06 13:20:00,17.03,17.04,17.01,17.04,142165.0,17.03,17.04,17.01,17.04,142165.0
2022-06-06 13:25:00,17.04,17.05,17.02,17.03,106108.0,17.04,17.05,17.02,17.03,106108.0
2022-06-06 13:30:00,17.03,17.06,17.02,17.02,110452.0,17.03,17.06,17.02,17.02,110452.0
2022-06-06 13:35:00,17.02,17.08,17.01,17.05,132329.0,17.02,17.08,17.01,17.05,132329.0
2022-06-06 13:40:00,17.05,17.12,17.05,17.07,139429.0,17.05,17.12,17.05,17.07,139429.0
2022-06-06 13:45:00,17.07,17.09,17.05,17.08,130238.0,17.07,17.09,17.05,17.08,130238.0
2022-06-06 13:50:00,17.09,17.12,17.08,17.11,170338.0,17.09,17.12,17.08,17.11,170338.0
2022-06-06 13:55:00,17.11,17.13,17.09,17.12,164608.0,17.11,17.13,17.09,17.12,164608.0
2022-06-06 14:00:00,17.12,17.14,17.1,17.12,123425.0,17.12,17.14,17.1,17.12,123425.0
2022-06-06 14:05:00,17.12,17.13,17.06,17.1,132625.0,17.12,17.13,17.06,17.1,132625.0
2022-06-06 14:10:00,17.1,17.11,17.09,17.1,71456.0,17.1,17.11,17.09,17.1,71456.0
2022-06-06 14:15:00,17.09,17.1,17.05,17.05,139784.0,17.09,17.1,17.05,17.05,139784.0
2022-06-06 14:20:00,17.06,17.07,16.99,17.0,600434.0,17.06,17.07,16.99,17.0,600434.0
2022-06-06 14:25:00,17.01,17.01,16.92,16.95,515807.0,17.01,17.01,16.92,16.95,515807.0
2022-06-06 14:30:00,16.96,16.96,16.91,16.93,139850.0,16.96,16.96,16.91,16.93,139850.0
2022-06-06 14:35:00,16.94,16.95,16.92,16.94,192728.0,16.94,16.95,16.92,16.94,192728.0
2022-06-06 14:40:00,16.93,16.96,16.93,16.94,162092.0,16.93,16.96,16.93,16.94,162092.0
2022-06-06 14:45:00,16.93,16.95,16.91,16.94,215180.0,16.93,16.95,16.91,16.94,215180.0
2022-06-06 14:50:00,16.94,16.98,16.91,16.98,180326.0,16.94,16.98,16.91,16.98,180326.0
2022-06-06 14:55:00,16.98,17.02,16.97,16.98,246470.0,16.98,17.02,16.97,16.98,246470.0
2022-06-06 15:00:00,16.98,17.01,16.93,16.98,308324.0,16.98,17.01,16.93,16.98,308324.0
2022-06-06 15:05:00,16.98,16.98,16.93,16.93,207267.0,16.98,16.98,16.93,16.93,207267.0
2022-06-06 15:10:00,16.94,16.95,16.91,16.95,235177.0,16.94,16.95,16.91,16.95,235177.0
2022-06-06 15:15:00,16.95,16.98,16.94,16.96,190537.0,16.95,16.98,16.94,16.96,190537.0
2022-06-06 15:20:00,16.96,16.97,16.93,16.93,233696.0,16.96,16.97,16.93,16.93,233696.0
2022-06-06 15:25:00,16.94,16.94,16.91,16.91,168661.0,16.94,16.94,16.91,16.91,168661.0
2022-06-06 15:30:00,16.91,16.97,16.91,16.94,214591.0,16.91,16.97,16.91,16.94,214591.0
2022-06-06 15:35:00,16.94,16.94,16.86,16.87,555302.0,16.94,16.94,16.86,16.87,555302.0
2022-06-06 15:40:00,16.86,16.91,16.85,16.89,272316.0,16.86,16.91,16.85,16.89,272316.0
2022-06-06 15:45:00,16.89,16.92,16.85,16.86,380254.0,16.89,16.92,16.85,16.86,380254.0
2022-06-06 15:50:00,16.87,16.9,16.83,16.87,650887.0,16.87,16.9,16.83,16.87,650887.0
2022-06-06 15:55:00,16.87,16.89,16.83,16.85,1163744.0,16.87,16.89,16.83,16.85,1163744.0
2022-06-07 09:30:00,16.56,16.63,16.33,16.56,1386638.0,16.56,16.63,16.33,16.56,1386638.0
2022-06-07 09:35:00,16.56,16.62,16.5,16.57,280668.0,16.56,16.62,16.5,16.57,280668.0
2022-06-07 09:40:00,16.58,16.61,16.54,16.58,286923.0,16.58,16.61,16.54,16.58,286923.0
2022-06-07 09:45:00,16.59,16.71,16.54,16.69,315280.0,16.59,16.71,16.54,16.69,315280.0
2022-06-07 09:50:00,16.69,16.77,16.64,16.66,204406.0,16.69,16.77,16.64,16.66,204406.0
2022-06-07 09:55:00,16.66,16.69,16.59,16.62,153429.0,16.66,16.69,16.59,16.62,153429.0
2022-06-07 10:00:00,16.63,16.68,16.58,16.67,170970.0,16.63,16.68,16.58,16.67,170970.0
2022-06-07 10:05:00,16.67,16.75,16.62,16.68,182247.0,16.67,16.75,16.62,16.68,182247.0
2022-06-07 10:10:00,16.68,16.8,16.65,16.8,153599.0,16.68,16.8,16.65,16.8,153599.0
2022-06-07 10:15:00,16.8,16.84,16.76,16.81,161384.0,16.8,16.84,16.76,16.81,161384.0
2022-06-07 10:20:00,16.81,16.84,16.79,16.84,148588.0,16.81,16.84,16.79,16.84,148588.0
2022-06-07 10:25:00,16.83,16.92,16.81,16.86,407567.0,16.83,16.92,16.81,16.86,407567.0
2022-06-07 10:30:00,16.86,16.96,16.83,16.94,155582.0,16.86,16.96,16.83,16.94,155582.0
2022-06-07 10:35:00,16.94,17.02,16.93,16.99,193533.0,16.94,17.02,16.93,16.99,193533.0
2022-06-07 10:40:00,16.99,17.05,16.99,17.05,168185.0,16.99,17.05,16.99,17.05,168185.0
2022-06-07 10:45:00,17.05,17.1,17.03,17.05,233911.0,17.05,17.1,17.03,17.05,233911.0
2022-06-07 10:50:00,17.06,17.09,17.04,17.05,139161.0,17.06,17.09,17.04,17.05,139161.0
2022-06-07 10:55:00,17.05,17.08,17.02,17.07,232007.0,17.05,17.08,17.02,17.07,232007.0
2022-06-07 11:00:00,17.07,17.13,17.06,17.07,140824.0,17.07,17.13,17.06,17.07,140824.0
2022-06-07 11:05:00,17.07,17.07,17.04,17.07,133657.0,17.07,17.07,17.04,17.07,133657.0
2022-06-07 11:10:00,17.08,17.12,17.05,17.11,141909.0,17.08,17.12,17.05,17.11,141909.0
2022-06-07 11:15:00,17.11,17.12,17.0,17.01,93463.0,17.11,17.12,17.0,17.01,93463.0
2022-06-07 11:20:00,17.0,17.03,16.97,16.98,130022.0,17.0,17.03,16.97,16.98,130022.0
2022-06-07 11:25:00,16.97,17.01,16.92,16.95,116993.0,16.97,17.01,16.92,16.95,116993.0
2022-06-07 11:30:00,16.96,17.0,16.92,16.92,267166.0,16.96,17.0,16.92,16.92,267166.0
2022-06-07 11:35:00,16.93,16.94,16.84,16.89,248547.0,16.93,16.94,16.84,16.89,248547.0
2022-06-07 11:40:00,16.88,16.94,16.87,16.94,109356.0,16.88,16.94,16.87,16.94,109356.0
2022-06-07 11:45:00,16.94,16.99,16.9,16.91,105262.0,16.94,16.99,16.9,16.91,105262.0
2022-06-07 11:50:00,16.91,16.98,16.88,16.91,102467.0,16.91,16.98,16.88,16.91,102467.0
2022-06-07 11:55:00,16.91,16.96,16.91,16.95,90849.0,16.91,16.96,16.91,16.95,90849.0
2022-06-07 12:00:00,16.96,16.96,16.89,16.9,101114.0,16.96,16.96,16.89,16.9,101114.0
2022-06-07 12:05:00,16.9,16.91,16.85,16.88,223703.0,16.9,16.91,16.85,16.88,223703.0
2022-06-07 12:10:00,16.87,16.89,16.82,16.84,220854.0,16.87,16.89,16.82,16.84,220854.0
2022-06-07 12:15:00,16.84,16.86,16.8,16.82,116404.0,16.84,16.86,16.8,16.82,116404.0
2022-06-07 12:20:00,16.82,16.85,16.8,16.85,85265.0,16.82,16.85,16.8,16.85,85265.0
2022-06-07 12:25:00,16.84,16.9,16.81,16.81,156112.0,16.84,16.9,16.81,16.81,156112.0
2022-06-07 12:30:00,16.81,16.83,16.79,16.82,102112.0,16.81,16.83,16.79,16.82,102112.0
2022-06-07 12:35:00,16.82,16.83,16.78,16.82,84410.0,16.82,16.83,16.78,16.82,84410.0
2022-06-07 12:40:00,16.82,16.86,16.81,16.82,143926.0,16.82,16.86,16.81,16.82,143926.0
2022-06-07 12:45:00,16.81,16.85,16.81,16.81,116400.0,16.81,16.85,16.81,16.81,116400.0
2022-06-07 12:50:00,16.81,16.86,16.79,16.84,138861.0,16.81,16.86,16.79,16.84,138861.0
2022-06-07 12:55:00,16.85,16.92,16.84,16.92,149306.0,16.85,16.92,16.84,16.92,149306.0
2022-06-07 13:00:00,16.93,16.93,16.85,16.89,121842.0,16.93,16.93,16.85,16.89,121842.0
2022-06-07 13:05:00,16.89,16.9,16.86,16.88,73323.0,16.89,16.9,16.86,16.88,73323.0
2022-06-07 13:10:00,16.88,16.92,16.87,16.89,133624.0,16.88,16.92,16.87,16.89,133624.0
2022-06-07 13:15:00,16.89,16.9,16.85,16.86,217988.0,16.89,16.9,16.85,16.86,217988.0
2022-06-07 13:20:00,16.86,16.9,16.85,16.85,108276.0,16.86,16.9,16.85,16.85,108276.0
2022-06-07 13:25:00,16.85,16.9,16.83,16.89,116560.0,16.85,16.9,16.83,16.89,116560.0
2022-06-07 13:30:00,16.89,16.91,16.86,16.87,175739.0,16.89,16.91,16.86,16.87,175739.0
2022-06-07 13:35:00,16.88,16.91,16.88,16.89,174767.0,16.88,16.91,16.88,16.89,174767.0
2022-06-07 13:40:00,16.89,16.93,16.89,16.93,115449.0,16.89,16.93,16.89,16.93,115449.0
2022-06-07 13:45:00,16.93,16.95,16.89,16.93,192241.0,16.93,16.95,16.89,16.93,192241.0
2022-06-07 13:50:00,16.93,16.94,16.88,16.89,86247.0,16.93,16.94,16.88,16.89,86247.0
2022-06-07 13:55:00,16.88,16.89,16.84,16.87,127732.0,16.88,16.89,16.84,16.87,127732.0
2022-06-07 14:00:00,16.87,16.93,16.86,16.89,132407.0,16.87,16.93,16.86,16.89,132407.0
2022-06-07 14:05:00,16.89,16.94,16.86,16.93,161978.0,16.89,16.94,16.86,16.93,161978.0
2022-06-07 14:10:00,16.93,16.99,16.92,16.98,108740.0,16.93,16.99,16.92,16.98,108740.0
2022-06-07 14:15:00,16.99,17.0,16.93,16.93,165424.0,16.99,17.0,16.93,16.93,165424.0
2022-06-07 14:20:00,16.93,16.94,16.9,16.91,129307.0,16.93,16.94,16.9,16.91,129307.0
2022-06-07 14:25:00,16.91,16.96,16.9,16.96,127443.0,16.91,16.96,16.9,16.96,127443.0
2022-06-07 14:30:00,16.96,17.0,16.93,16.98,147710.0,16.96,17.0,16.93,16.98,147710.0
2022-06-07 14:35:00,16.98,17.01,16.96,16.96,161163.0,16.98,17.01,16.96,16.96,161163.0
2022-06-07 14:40:00,16.96,17.0,16.95,16.98,220961.0,16.96,17.0,16.95,16.98,220961.0
2022-06-07 14:45:00,16.98,17.02,16.96,16.96,170817.0,16.98,17.02,16.96,16.96,170817.0
2022-06-07 14:50:00,16.96,16.99,16.96,16.96,97346.0,16.96,16.99,16.96,16.96,97346.0
2022-06-07 14:55:00,16.96,16.98,16.94,16.98,121753.0,16.96,16.98,16.94,16.98,121753.0
2022-06-07 15:00:00,16.97,17.0,16.96,16.96,164902.0,16.97,17.0,16.96,16.96,164902.0
2022-06-07 15:05:00,16.97,17.01,16.93,16.98,140146.0,16.97,17.01,16.93,16.98,140146.0
2022-06-07 15:10:00,16.99,17.0,16.94,16.96,253675.0,16.99,17.0,16.94,16.96,253675.0
2022-06-07 15:15:00,16.96,17.01,16.96,17.0,156651.0,16.96,17.01,16.96,17.0,156651.0
2022-06-07 15:20:00,16.99,17.04,16.97,17.0,118802.0,16.99,17.04,16.97,17.0,118802.0
2022-06-07 15:25:00,17.01,17.03,16.99,17.01,164906.0,17.01,17.03,16.99,17.01,164906.0
2022-06-07 15:30:00,17.01,17.05,16.98,17.04,239351.0,17.01,17.05,16.98,17.04,239351.0
2022-06-07 15:35:00,17.05,17.09,17.04,17.09,192623.0,17.05,17.09,17.04,17.09,192623.0
2022-06-07 15:40:00,17.09,17.1,17.03,17.07,216340.0,17.09,17.1,17.03,17.07,216340.0
2022-06-07 15:45:00,17.07,17.11,17.06,17.1,287726.0,17.07,17.11,17.06,17.1,287726.0
2022-06-07 15:50:00,17.09,17.16,17.08,17.14,405278.0,17.09,17.16,17.08,17.14,405278.0
2022-06-07 15:55:00,17.14,17.17,17.13,17.17,1016526.0,17.14,17.17,17.13,17.17,1016526.0
2022-06-08 09:30:00,17.03,17.13,16.98,17.09,391823.0,17.03,17.13,16.98,17.09,391823.0
2022-06-08 09:35:00,17.07,17.19,17.04,17.15,179150.0,17.07,17.19,17.04,17.15,179150.0
2022-06-08 09:40:00,17.13,17.14,17.0,17.02,191648.0,17.13,17.14,17.0,17.02,191648.0
2022-06-08 09:45:00,17.01,17.17,16.99,17.16,175734.0,17.01,17.17,16.99,17.16,175734.0
2022-06-08 09:50:00,17.17,17.17,17.05,17.16,227387.0,17.17,17.17,17.05,17.16,227387.0
2022-06-08 09:55:00,17.16,17.25,17.15,17.17,125144.0,17.16,17.25,17.15,17.17,125144.0
2022-06-08 10:00:00,17.17,17.23,17.11,17.21,173698.0,17.17,17.23,17.11,17.21,173698.0
2022-06-08 10:05:00,17.22,17.27,17.15,17.26,233700.0,17.22,17.27,17.15,17.26,233700.0
2022-06-08 10:10:00,17.26,17.26,17.09,17.1,148071.0,17.26,17.26,17.09,17.1,148071.0
2022-06-08 10:15:00,17.1,17.12,17.04,17.08,133030.0,17.1,17.12,17.04,17.08,133030.0
2022-06-08 10:20:00,17.08,17.13,17.07,17.08,102414.0,17.08,17.13,17.07,17.08,102414.0
2022-06-08 10:25:00,17.08,17.09,17.0,17.01,206862.0,17.08,17.09,17.0,17.01,206862.0
2022-06-08 10:30:00,17.0,17.09,16.98,17.08,178815.0,17.0,17.09,16.98,17.08,178815.0
2022-06-08 10:35:00,17.08,17.12,17.06,17.08,75597.0,17.08,17.12,17.06,17.08,75597.0
2022-06-08 10:40:00,17.07,17.1,17.01,17.04,108142.0,17.07,17.1,17.01,17.04,108142.0
2022-06-08 10:45:00,17.05,17.15,17.03,17.13,122832.0,17.05,17.15,17.03,17.13,122832.0
2022-06-08 10:50:00,17.13,17.17,17.12,17.14,105459.0,17.13,17.17,17.12,17.14,105459.0
2022-06-08 10:55:00,17.14,17.16,17.09,17.14,124207.0,17.14,17.16,17.09,17.14,124207.0
2022-06-08 11:00:00,17.14,17.16,17.09,17.1,97030.0,17.14,17.16,17.09,17.1,97030.0
2022-06-08 11:05:00,17.1,17.13,17.09,17.12,61422.0,17.1,17.13,17.09,17.12,61422.0
2022-06-08 11:10:00,17.12,17.2,17.11,17.19,236182.0,17.12,17.2,17.11,17.19,236182.0
2022-06-08 11:15:00,17.2,17.24,17.18,17.19,135214.0,17.2,17.24,17.18,17.19,135214.0
2022-06-08 11:20:00,17.19,17.21,17.16,17.17,63301.0,17.19,17.21,17.16,17.17,63301.0
2022-06-08 11:25:00,17.16,17.2,17.16,17.19,106716.0,17.16,17.2,17.16,17.19,106716.0
2022-06-08 11:30:00,17.19,17.23,17.17,17.22,96318.0,17.19,17.23,17.17,17.22,96318.0
2022-06-08 11:35:00,17.22,17.27,17.2,17.27,136659.0,17.22,17.27,17.2,17.27,136659.0
2022-06-08 11:40:00,17.27,17.32,17.26,17.28,187858.0,17.27,17.32,17.26,17.28,187858.0
2022-06-08 11:45:00,17.28,17.31,17.27,17.28,139975.0,17.28,17.31,17.27,17.28,139975.0
2022-06-08 11:50:00,17.29,17.31,17.27,17.28,90473.0,17.29,17.31,17.27,17.28,90473.0
2022-06-08 11:55:00,17.28,17.3,17.24,17.27,101587.0,17.28,17.3,17.24,17.27,101587.0
2022-06-08 12:00:00,17.26,17.28,17.22,17.23,69903.0,17.26,17.28,17.22,17.23,69903.0
2022-06-08 12:05:00,17.24,17.24,17.17,17.19,80025.0,17.24,17.24,17.17,17.19,80025.0
2022-06-08 12:10:00,17.2,17.24,17.18,17.23,69157.0,17.2,17.24,17.18,17.23,69157.0
2022-06-08 12:15:00,17.23,17.24,17.18,17.21,183177.0,17.23,17.24,17.18,17.21,183177.0
2022-06-08 12:20:00,17.21,17.21,17.12,17.13,99607.0,17.21,17.21,17.12,17.13,99607.0
2022-06-08 12:25:00,17.13,17.14,17.06,17.14,232192.0,17.13,17.14,17.06,17.14,232192.0
2022-06-08 12:30:00,17.13,17.15,17.07,17.07,170499.0,17.13,17.15,17.07,17.07,170499.0
2022-06-08 12:35:00,17.07,17.09,17.06,17.08,100719.0,17.07,17.09,17.06,17.08,100719.0
2022-06-08 12:40:00,17.07,17.09,16.99,17.0,151864.0,17.07,17.09,16.99,17.0,151864.0
2022-06-08 12:45:00,17.0,17.02,16.98,17.02,178163.0,17.0,17.02,16.98,17.02,178163.0
2022-06-08 12:50:00,17.02,17.04,17.01,17.03,70290.0,17.02,17.04,17.01,17.03,70290.0
2022-06-08 12:55:00,17.03,17.12,17.02,17.12,76351.0,17.03,17.12,17.02,17.12,76351.0
2022-06-08 13:00:00,17.11,17.12,17.02,17.04,69816.0,17.11,17.12,17.02,17.04,69816.0
2022-06-08 13:05:00,17.04,17.06,17.03,17.04,20057.0,17.04,17.06,17.03,17.04,20057.0
2022-06-08 13:10:00,17.05,17.07,17.03,17.05,36020.0,17.05,17.07,17.03,17.05,36020.0
2022-06-08 13:15:00,17.06,17.08,17.03,17.07,57274.0,17.06,17.08,17.03,17.07,57274.0
2022-06-08 13:20:00,17.07,17.07,17.02,17.04,39358.0,17.07,17.07,17.02,17.04,39358.0
2022-06-08 13:25:00,17.04,17.06,17.03,17.04,52801.0,17.04,17.06,17.03,17.04,52801.0
2022-06-08 13:30:00,17.04,17.04,16.96,16.99,169551.0,17.04,17.04,16.96,16.99,169551.0
2022-06-08 13:35:00,16.99,16.99,16.91,16.93,143443.0,16.99,16.99,16.91,16.93,143443.0
2022-06-08 13:40:00,16.93,16.96,16.92,16.94,76170.0,16.93,16.96,16.92,16.94,76170.0
2022-06-08 13:45:00,16.94,16.97,16.92,16.94,74555.0,16.94,16.97,16.92,16.94,74555.0
2022-06-08 13:50:00,16.94,16.94,16.88,16.94,155521.0,16.94,16.94,16.88,16.94,155521.0
2022-06-08 13:55:00,16.92,17.0,16.92,16.96,135103.0,16.92,17.0,16.92,16.96,135103.0
2022-06-08 14:00:00,16.96,17.0,16.95,17.0,119645.0,16.96,17.0,16.95,17.0,119645.0
2022-06-08 14:05:00,17.0,17.01,16.97,17.0,75723.0,17.0,17.01,16.97,17.0,75723.0
2022-06-08 14:10:00,17.0,17.0,16.96,16.98,82576.0,17.0,17.0,16.96,16.98,82576.0
2022-06-08 14:15:00,16.99,17.0,16.95,16.99,54436.0,16.99,17.0,16.95,16.99,54436.0
2022-06-08 14:20:00,16.98,17.01,16.93,16.96,157013.0,16.98,17.01,16.93,16.96,157013.0
2022-06-08 14:25:00,16.96,16.97,16.9,16.93,137499.0,16.96,16.97,16.9,16.93,137499.0
2022-06-08 14:30:00,16.92,16.94,16.86,16.87,158312.0,16.92,16.94,16.86,16.87,158312.0
2022-06-08 14:35:00,16.87,16.89,16.84,16.87,80864.0,16.87,16.89,16.84,16.87,80864.0
2022-06-08 14:40:00,16.87,16.9,16.86,16.9,62562.0,16.87,16.9,16.86,16.9,62562.0
2022-06-08 14:45:00,16.9,16.91,16.83,16.86,165077.0,16.9,16.91,16.83,16.86,165077.0
2022-06-08 14:50:00,16.86,16.86,16.81,16.82,125768.0,16.86,16.86,16.81,16.82,125768.0
2022-06-08 14:55:00,16.82,16.83,16.78,16.78,125980.0,16.82,16.83,16.78,16.78,125980.0
2022-06-08 15:00:00,16.78,16.79,16.74,16.74,241667.0,16.78,16.79,16.74,16.74,241667.0
2022-06-08 15:05:00,16.74,16.76,16.72,16.74,256241.0,16.74,16.76,16.72,16.74,256241.0
2022-06-08 15:10:00,16.73,16.79,16.73,16.78,142199.0,16.73,16.79,16.73,16.78,142199.0
2022-06-08 15:15:00,16.78,16.79,16.75,16.75,113148.0,16.78,16.79,16.75,16.75,113148.0
2022-06-08 15:20:00,16.75,16.78,16.72,16.78,208534.0,16.75,16.78,16.72,16.78,208534.0
2022-06-08 15:25:00,16.78,16.78,16.73,16.75,146281.0,16.78,16.78,16.73,16.75,146281.0
2022-06-08 15:30:00,16.74,16.77,16.71,16.76,331756.0,16.74,16.77,16.71,16.76,331756.0
2022-06-08 15:35:00,16.76,16.79,16.73,16.76,241986.0,16.76,16.79,16.73,16.76,241986.0
2022-06-08 15:40:00,16.76,16.78,16.71,16.76,231521.0,16.76,16.78,16.71,16.76,231521.0
2022-06-08 15:45:00,16.77,16.77,16.69,16.7,374949.0,16.77,16.77,16.69,16.7,374949.0
2022-06-08 15:50:00,16.7,16.71,16.64,16.65,547915.0,16.7,16.71,16.64,16.65,547915.0
2022-06-08 15:55:00,16.66,16.68,16.62,16.67,1422887.0,16.66,16.68,16.62,16.67,1422887.0
2022-06-09 09:30:00,16.51,16.56,16.26,16.29,800825.0,16.51,16.56,16.26,16.29,800825.0
2022-06-09 09:35:00,16.3,16.32,16.13,16.14,540571.0,16.3,16.32,16.13,16.14,540571.0
2022-06-09 09:40:00,16.14,16.22,16.07,16.15,473864.0,16.14,16.22,16.07,16.15,473864.0
2022-06-09 09:45:00,16.15,16.21,16.04,16.18,412115.0,16.15,16.21,16.04,16.18,412115.0
2022-06-09 09:50:00,16.19,16.33,16.18,16.23,311430.0,16.19,16.33,16.18,16.23,311430.0
2022-06-09 09:55:00,16.23,16.27,16.17,16.21,224493.0,16.23,16.27,16.17,16.21,224493.0
2022-06-09 10:00:00,16.22,16.24,16.19,16.21,222062.0,16.22,16.24,16.19,16.21,222062.0
2022-06-09 10:05:00,16.21,16.24,16.19,16.21,218837.0,16.21,16.24,16.19,16.21,218837.0
2022-06-09 10:10:00,16.21,16.28,16.2,16.27,159630.0,16.21,16.28,16.2,16.27,159630.0
2022-06-09 10:15:00,16.28,16.33,16.2,16.22,267928.0,16.28,16.33,16.2,16.22,267928.0
2022-06-09 10:20:00,16.22,16.26,16.21,16.23,132039.0,16.22,16.26,16.21,16.23,132039.0
2022-06-09 10:25:00,16.23,16.26,16.22,16.25,132541.0,16.23,16.26,16.22,16.25,132541.0
2022-06-09 10:30:00,16.25,16.32,16.22,16.25,164588.0,16.25,16.32,16.22,16.25,164588.0
2022-06-09 10:35:00,16.25,16.27,16.23,16.27,128931.0,16.25,16.27,16.23,16.27,128931.0
2022-06-09 10:40:00,16.26,16.27,16.21,16.21,265818.0,16.26,16.27,16.21,16.21,265818.0
2022-06-09 10:45:00,16.21,16.22,16.16,16.18,252747.0,16.21,16.22,16.16,16.18,252747.0
2022-06-09 10:50:00,16.17,16.18,16.08,16.1,262279.0,16.17,16.18,16.08,16.1,262279.0
2022-06-09 10:55:00,16.09,16.2,16.09,16.17,419284.0,16.09,16.2,16.09,16.17,419284.0
2022-06-09 11:00:00,16.17,16.18,16.1,16.12,138589.0,16.17,16.18,16.1,16.12,138589.0
2022-06-09 11:05:00,16.12,16.14,16.1,16.14,106293.0,16.12,16.14,16.1,16.14,106293.0
2022-06-09 11:10:00,16.14,16.19,16.12,16.18,128626.0,16.14,16.19,16.12,16.18,128626.0
2022-06-09 11:15:00,16.17,16.2,16.15,16.16,116616.0,16.17,16.2,16.15,16.16,116616.0
2022-06-09 11:20:00,16.16,16.23,16.15,16.21,140130.0,16.16,16.23,16.15,16.21,140130.0
2022-06-09 11:25:00,16.22,16.23,16.19,16.21,133275.0,16.22,16.23,16.19,16.21,133275.0
2022-06-09 11:30:00,16.21,16.24,16.18,16.22,157806.0,16.21,16.24,16.18,16.22,157806.0
2022-06-09 11:35:00,16.21,16.25,16.2,16.21,106334.0,16.21,16.25,16.2,16.21,106334.0
2022-06-09 11:40:00,16.21,16.28,16.2,16.21,172904.0,16.21,16.28,16.2,16.21,172904.0
2022-06-09 11:45:00,16.21,16.23,16.13,16.14,162147.0,16.21,16.23,16.13,16.14,162147.0
2022-06-09 11:50:00,16.14,16.18,16.12,16.16,132766.0,16.14,16.18,16.12,16.16,132766.0
2022-06-09 11:55:00,16.16,16.19,16.16,16.17,99118.0,16.16,16.19,16.16,16.17,99118.0
2022-06-09 12:00:00,16.17,16.18,16.11,16.13,231619.0,16.17,16.18,16.11,16.13,231619.0
2022-06-09 12:05:00,16.13,16.15,16.11,16.12,135297.0,16.13,16.15,16.11,16.12,135297.0
2022-06-09 12:10:00,16.11,16.14,16.11,16.13,160079.0,16.11,16.14,16.11,16.13,160079.0
2022-06-09 12:15:00,16.14,16.15,16.11,16.14,124031.0,16.14,16.15,16.11,16.14,124031.0
2022-06-09 12:20:00,16.14,16.15,16.11,16.13,127611.0,16.14,16.15,16.11,16.13,127611.0
2022-06-09 12:25:00,16.13,16.16,16.11,16.14,131022.0,16.13,16.16,16.11,16.14,131022.0
2022-06-09 12:30:00,16.15,16.17,16.12,16.15,79704.0,16.15,16.17,16.12,16.15,79704.0
2022-06-09 12:35:00,16.14,16.16,16.11,16.11,87543.0,16.14,16.16,16.11,16.11,87543.0
2022-06-09 12:40:00,16.12,16.17,16.11,16.16,120309.0,16.12,16.17,16.11,16.16,120309.0
2022-06-09 12:45:00,16.16,16.16,16.12,16.13,104300.0,16.16,16.16,16.12,16.13,104300.0
2022-06-09 12:50:00,16.12,16.14,16.1,16.11,117033.0,16.12,16.14,16.1,16.11,117033.0
2022-06-09 12:55:00,16.11,16.14,16.11,16.12,100403.0,16.11,16.14,16.11,16.12,100403.0
2022-06-09 13:00:00,16.13,16.14,16.11,16.11,112281.0,16.13,16.14,16.11,16.11,112281.0
2022-06-09 13:05:00,16.12,16.14,16.11,16.12,84028.0,16.12,16.14,16.11,16.12,84028.0
2022-06-09 13:10:00,16.13,16.16,16.12,16.13,106713.0,16.13,16.16,16.12,16.13,106713.0
2022-06-09 13:15:00,16.13,16.13,16.11,16.12,96776.0,16.13,16.13,16.11,16.12,96776.0
2022-06-09 13:20:00,16.11,16.12,16.06,16.07,273013.0,16.11,16.12,16.06,16.07,273013.0
2022-06-09 13:25:00,16.06,16.08,16.04,16.07,329840.0,16.06,16.08,16.04,16.07,329840.0
2022-06-09 13:30:00,16.06,16.08,16.04,16.05,127293.0,16.06,16.08,16.04,16.05,127293.0
2022-06-09 13:35:00,16.04,16.05,16.01,16.02,227363.0,16.04,16.05,16.01,16.02,227363.0
2022-06-09 13:40:00,16.02,16.02,15.94,15.95,452813.0,16.02,16.02,15.94,15.95,452813.0
2022-06-09 13:45:00,15.95,16.02,15.94,15.99,280282.0,15.95,16.02,15.94,15.99,280282.0
2022-06-09 13:50:00,16.0,16.03,15.99,16.01,134790.0,16.0,16.03,15.99,16.01,134790.0
2022-06-09 13:55:00,16.02,16.05,16.0,16.03,131148.0,16.02,16.05,16.0,16.03,131148.0
2022-06-09 14:00:00,16.02,16.03,15.99,16.0,245789.0,16.02,16.03,15.99,16.0,245789.0
2022-06-09 14:05:00,16.0,16.02,15.97,16.0,164590.0,16.0,16.02,15.97,16.0,164590.0
2022-06-09 14:10:00,16.0,16.03,15.99,16.0,168654.0,16.0,16.03,15.99,16.0,168654.0
2022-06-09 14:15:00,16.0,16.0,15.97,15.98,149432.0,16.0,16.0,15.97,15.98,149432.0
2022-06-09 14:20:00,15.99,16.02,15.96,15.97,108304.0,15.99,16.02,15.96,15.97,108304.0
2022-06-09 14:25:00,15.97,15.99,15.93,15.99,195993.0,15.97,15.99,15.93,15.99,195993.0
2022-06-09 14:30:00,15.98,15.99,15.95,15.96,253424.0,15.98,15.99,15.95,15.96,253424.0
2022-06-09 14:35:00,15.96,15.96,15.88,15.91,350590.0,15.96,15.96,15.88,15.91,350590.0
2022-06-09 14:40:00,15.9,16.0,15.89,15.98,375948.0,15.9,16.0,15.89,15.98,375948.0
2022-06-09 14:45:00,15.98,15.98,15.94,15.95,132520.0,15.98,15.98,15.94,15.95,132520.0
2022-06-09 14:50:00,15.96,15.97,15.92,15.94,130206.0,15.96,15.97,15.92,15.94,130206.0
2022-06-09 14:55:00,15.93,15.98,15.91,15.92,169056.0,15.93,15.98,15.91,15.92,169056.0
2022-06-09 15:00:00,15.91,15.94,15.9,15.91,165091.0,15.91,15.94,15.9,15.91,165091.0
2022-06-09 15:05:00,15.91,15.94,15.9,15.94,147891.0,15.91,15.94,15.9,15.94,147891.0
2022-06-09 15:10:00,15.94,15.94,15.88,15.88,309232.0,15.94,15.94,15.88,15.88,309232.0
2022-06-09 15:15:00,15.89,15.92,15.88,15.9,371815.0,15.89,15.92,15.88,15.9,371815.0
2022-06-09 15:20:00,15.9,15.91,15.88,15.9,241104.0,15.9,15.91,15.88,15.9,241104.0
2022-06-09 15:25:00,15.9,15.91,15.86,15.86,379988.0,15.9,15.91,15.86,15.86,379988.0
2022-06-09 15:30:00,15.87,15.87,15.77,15.78,772036.0,15.87,15.87,15.77,15.78,772036.0
2022-06-09 15:35:00,15.78,15.82,15.75,15.75,501820.0,15.78,15.82,15.75,15.75,501820.0
2022-06-09 15:40:00,15.76,15.76,15.7,15.74,582911.0,15.76,15.76,15.7,15.74,582911.0
2022-06-09 15:45:00,15.75,15.75,15.69,15.71,664270.0,15.75,15.75,15.69,15.71,664270.0
2022-06-09 15:50:00,15.7,15.73,15.68,15.69,702358.0,15.7,15.73,15.68,15.69,702358.0
2022-06-09 15:55:00,15.69,15.7,15.61,15.64,1289109.0,15.69,15.7,15.61,15.64,1289109.0
2022-06-10 09:30:00,15.37,15.4,15.08,15.1,881631.0,15.37,15.4,15.08,15.1,881631.0
2022-06-10 09:35:00,15.11,15.3,15.08,15.18,543156.0,15.11,15.3,15.08,15.18,543156.0
2022-06-10 09:40:00,15.17,15.35,15.16,15.34,375365.0,15.17,15.35,15.16,15.34,375365.0
2022-06-10 09:45:00,15.34,15.39,15.2,15.21,288141.0,15.34,15.39,15.2,15.21,288141.0
2022-06-10 09:50:00,15.21,15.29,15.16,15.25,254118.0,15.21,15.29,15.16,15.25,254118.0
2022-06-10 09:55:00,15.23,15.28,15.21,15.26,230735.0,15.23,15.28,15.21,15.26,230735.0
2022-06-10 10:00:00,15.25,15.25,15.06,15.06,341383.0,15.25,15.25,15.06,15.06,341383.0
2022-06-10 10:05:00,15.06,15.12,15.05,15.07,262324.0,15.06,15.12,15.05,15.07,262324.0
2022-06-10 10:10:00,15.06,15.07,15.01,15.07,342044.0,15.06,15.07,15.01,15.07,342044.0
2022-06-10 10:15:00,15.06,15.09,15.03,15.04,228033.0,15.06,15.09,15.03,15.04,228033.0
2022-06-10 10:20:00,15.04,15.06,15.02,15.04,166784.0,15.04,15.06,15.02,15.04,166784.0
2022-06-10 10:25:00,15.04,15.11,15.03,15.04,163507.0,15.04,15.11,15.03,15.04,163507.0
2022-06-10 10:30:00,15.03,15.1,15.02,15.07,462223.0,15.03,15.1,15.02,15.07,462223.0
2022-06-10 10:35:00,15.07,15.12,15.03,15.08,253706.0,15.07,15.12,15.03,15.08,253706.0
2022-06-10 10:40:00,15.08,15.17,15.06,15.16,256376.0,15.08,15.17,15.06,15.16,256376.0
2022-06-10 10:45:00,15.16,15.22,15.15,15.21,350654.0,15.16,15.22,15.15,15.21,350654.0
2022-06-10 10:50:00,15.21,15.25,15.17,15.18,229337.0,15.21,15.25,15.17,15.18,229337.0
2022-06-10 10:55:00,15.18,15.19,15.09,15.1,276662.0,15.18,15.19,15.09,15.1,276662.0
2022-06-10 11:00:00,15.1,15.11,15.06,15.09,187627.0,15.1,15.11,15.06,15.09,187627.0
2022-06-10 11:05:00,15.09,15.1,15.02,15.04,356378.0,15.09,15.1,15.02,15.04,356378.0
2022-06-10 11:10:00,15.03,15.04,15.01,15.01,246257.0,15.03,15.04,15.01,15.01,246257.0
2022-06-10 11:15:00,15.01,15.03,15.0,15.03,193266.0,15.01,15.03,15.0,15.03,193266.0
2022-06-10 11:20:00,15.03,15.05,15.01,15.02,102994.0,15.03,15.05,15.01,15.02,102994.0
2022-06-10 11:25:00,15.01,15.02,14.87,14.9,588502.0,15.01,15.02,14.87,14.9,588502.0
2022-06-10 11:30:00,14.89,14.91,14.86,14.89,155495.0,14.89,14.91,14.86,14.89,155495.0
2022-06-10 11:35:00,14.89,14.94,14.86,14.89,217337.0,14.89,14.94,14.86,14.89,217337.0
2022-06-10 11:40:00,14.89,14.91,14.86,14.88,114006.0,14.89,14.91,14.86,14.88,114006.0
2022-06-10 11:45:00,14.88,14.89,14.82,14.82,370263.0,14.88,14.89,14.82,14.82,370263.0
2022-06-10 11:50:00,14.83,14.87,14.82,14.87,113249.0,14.83,14.87,14.82,14.87,113249.0
2022-06-10 11:55:00,14.86,14.92,14.85,14.9,189861.0,14.86,14.92,14.85,14.9,189861.0
2022-06-10 12:00:00,14.9,14.93,14.88,14.91,91517.0,14.9,14.93,14.88,14.91,91517.0
2022-06-10 12:05:00,14.91,15.07,14.9,15.03,508685.0,14.91,15.07,14.9,15.03,508685.0
2022-06-10 12:10:00,15.04,15.05,14.94,14.99,398888.0,15.04,15.05,14.94,14.99,398888.0
2022-06-10 12:15:00,14.98,15.0,14.97,15.0,256161.0,14.98,15.0,14.97,15.0,256161.0
2022-06-10 12:20:00,15.0,15.01,14.93,14.94,276986.0,15.0,15.01,14.93,14.94,276986.0
2022-06-10 12:25:00,14.93,14.93,14.87,14.93,210837.0,14.93,14.93,14.87,14.93,210837.0
2022-06-10 12:30:00,14.93,15.0,14.93,14.97,96447.0,14.93,15.0,14.93,14.97,96447.0
2022-06-10 12:35:00,14.96,15.03,14.96,15.0,151588.0,14.96,15.03,14.96,15.0,151588.0
2022-06-10 12:40:00,15.0,15.06,14.98,15.03,157404.0,15.0,15.06,14.98,15.03,157404.0
2022-06-10 12:45:00,15.03,15.04,14.98,15.0,199021.0,15.03,15.04,14.98,15.0,199021.0
2022-06-10 12:50:00,14.99,15.0,14.91,14.91,265990.0,14.99,15.0,14.91,14.91,265990.0
2022-06-10 12:55:00,14.91,14.95,14.89,14.95,137148.0,14.91,14.95,14.89,14.95,137148.0
2022-06-10 13:00:00,14.94,14.96,14.87,14.88,248575.0,14.94,14.96,14.87,14.88,248575.0
2022-06-10 13:05:00,14.88,14.89,14.85,14.88,113606.0,14.88,14.89,14.85,14.88,113606.0
2022-06-10 13:10:00,14.88,14.89,14.84,14.85,164657.0,14.88,14.89,14.84,14.85,164657.0
2022-06-10 13:15:00,14.84,14.93,14.83,14.93,161648.0,14.84,14.93,14.83,14.93,161648.0
2022-06-10 13:20:00,14.93,14.94,14.89,14.94,141836.0,14.93,14.94,14.89,14.94,141836.0
2022-06-10 13:25:00,14.94,14.96,14.91,14.95,157887.0,14.94,14.96,14.91,14.95,157887.0
2022-06-10 13:30:00,14.94,14.95,14.87,14.9,197470.0,14.94,14.95,14.87,14.9,197470.0
2022-06-10 13:35:00,14.9,14.98,14.89,14.98,242608.0,14.9,14.98,14.89,14.98,242608.0
2022-06-10 13:40:00,14.98,14.99,14.95,14.98,228825.0,14.98,14.99,14.95,14.98,228825.0
2022-06-10 13:45:00,14.99,15.03,14.96,15.0,198176.0,14.99,15.03,14.96,15.0,198176.0
2022-06-10 13:50:00,15.0,15.04,14.97,14.98,146189.0,15.0,15.04,14.97,14.98,146189.0
2022-06-10 13:55:00,14.98,14.98,14.93,14.95,138072.0,14.98,14.98,14.93,14.95,138072.0
2022-06-10 14:00:00,14.94,14.95,14.89,14.9,186391.0,14.94,14.95,14.89,14.9,186391.0
2022-06-10 14:05:00,14.9,14.94,14.87,14.87,119109.0,14.9,14.94,14.87,14.87,119109.0
2022-06-10 14:10:00,14.87,14.89,14.86,14.88,141162.0,14.87,14.89,14.86,14.88,141162.0
2022-06-10 14:15:00,14.88,14.98,14.87,14.97,220566.0,14.88,14.98,14.87,14.97,220566.0
2022-06-10 14:20:00,14.98,15.01,14.97,15.0,167218.0,14.98,15.01,14.97,15.0,167218.0
2022-06-10 14:25:00,15.0,15.02,14.94,14.97,167064.0,15.0,15.02,14.94,14.97,167064.0
2022-06-10 14:30:00,14.96,15.01,14.96,14.99,131111.0,14.96,15.01,14.96,14.99,131111.0
2022-06-10 14:35:00,14.99,15.0,14.94,14.96,266306.0,14.99,15.0,14.94,14.96,266306.0
2022-06-10 14:40:00,14.96,14.98,14.9,14.92,214424.0,14.96,14.98,14.9,14.92,214424.0
2022-06-10 14:45:00,14.92,14.97,14.91,14.96,145768.0,14.92,14.97,14.91,14.96,145768.0
2022-06-10 14:50:00,14.96,14.98,14.92,14.98,259439.0,14.96,14.98,14.92,14.98,259439.0
2022-06-10 14:55:00,14.98,15.01,14.93,15.0,358894.0,14.98,15.01,14.93,15.0,358894.0
2022-06-10 15:00:00,15.01,15.02,14.94,14.98,210641.0,15.01,15.02,14.94,14.98,210641.0
2022-06-10 15:05:00,14.98,15.04,14.97,15.03,343078.0,14.98,15.04,14.97,15.03,343078.0
2022-06-10 15:10:00,15.03,15.05,15.0,15.0,230568.0,15.03,15.05,15.0,15.0,230568.0
2022-06-10 15:15:00,15.01,15.07,15.0,15.06,260303.0,15.01,15.07,15.0,15.06,260303.0
2022-06-10 15:20:00,15.05,15.1,15.02,15.1,212123.0,15.05,15.1,15.02,15.1,212123.0
2022-06-10 15:25:00,15.1,15.19,15.1,15.16,384375.0,15.1,15.19,15.1,15.16,384375.0
2022-06-10 15:30:00,15.16,15.17,15.01,15.02,347629.0,15.16,15.17,15.01,15.02,347629.0
2022-06-10 15:35:00,15.01,15.09,15.01,15.06,313089.0,15.01,15.09,15.01,15.06,313089.0
2022-06-10 15:40:00,15.06,15.07,14.96,14.97,345431.0,15.06,15.07,14.96,14.97,345431.0
2022-06-10 15:45:00,14.97,15.0,14.94,14.95,541120.0,14.97,15.0,14.94,14.95,541120.0
2022-06-10 15:50:00,14.94,14.97,14.91,14.93,564212.0,14.94,14.97,14.91,14.93,564212.0
2022-06-10 15:55:00,14.92,14.96,14.85,14.86,1261677.0,14.92,14.96,14.85,14.86,1261677.0
2022-06-13 09:30:00,14.42,14.48,14.29,14.42,1048247.0,14.42,14.48,14.29,14.42,1048247.0
2022-06-13 09:35:00,14.42,14.44,14.27,14.29,343380.0,14.42,14.44,14.27,14.29,343380.0
2022-06-13 09:40:00,14.27,14.29,14.15,14.18,557456.0,14.27,14.29,14.15,14.18,557456.0
2022-06-13 09:45:00,14.19,14.26,14.04,14.04,493198.0,14.19,14.26,14.04,14.04,493198.0
2022-06-13 09:50:00,14.04,14.12,14.01,14.07,302931.0,14.04,14.12,14.01,14.07,302931.0
2022-06-13 09:55:00,14.07,14.12,14.02,14.03,492810.0,14.07,14.12,14.02,14.03,492810.0
2022-06-13 10:00:00,14.03,14.12,14.01,14.03,327887.0,14.03,14.12,14.01,14.03,327887.0
2022-06-13 10:05:00,14.03,14.1,13.97,13.98,610777.0,14.03,14.1,13.97,13.98,610777.0
2022-06-13 10:10:00,13.97,14.01,13.94,13.98,296534.0,13.97,14.01,13.94,13.98,296534.0
2022-06-13 10:15:00,13.97,13.97,13.87,13.9,297103.0,13.97,13.97,13.87,13.9,297103.0
2022-06-13 10:20:00,13.91,13.97,13.83,13.84,327050.0,13.91,13.97,13.83,13.84,327050.0
2022-06-13 10:25:00,13.83,13.86,13.82,13.86,476028.0,13.83,13.86,13.82,13.86,476028.0
2022-06-13 10:30:00,13.86,13.89,13.83,13.88,276068.0,13.86,13.89,13.83,13.88,276068.0
2022-06-13 10:35:00,13.88,13.92,13.81,13.82,286496.0,13.88,13.92,13.81,13.82,286496.0
2022-06-13 10:40:00,13.82,13.84,13.75,13.75,335193.0,13.82,13.84,13.75,13.75,335193.0
2022-06-13 10:45:00,13.75,13.78,13.71,13.75,297888.0,13.75,13.78,13.71,13.75,297888.0
2022-06-13 10:50:00,13.75,13.78,13.74,13.76,396054.0,13.75,13.78,13.74,13.76,396054.0
2022-06-13 10:55:00,13.76,13.81,13.75,13.77,319747.0,13.76,13.81,13.75,13.77,319747.0
2022-06-13 11:00:00,13.77,13.79,13.73,13.74,327871.0,13.77,13.79,13.73,13.74,327871.0
2022-06-13 11:05:00,13.74,13.76,13.73,13.74,269162.0,13.74,13.76,13.73,13.74,269162.0
2022-06-13 11:10:00,13.75,13.8,13.73,13.76,246853.0,13.75,13.8,13.73,13.76,246853.0
2022-06-13 11:15:00,13.76,13.9,13.75,13.89,260974.0,13.76,13.9,13.75,13.89,260974.0
2022-06-13 11:20:00,13.88,13.99,13.87,13.99,237648.0,13.88,13.99,13.87,13.99,237648.0
2022-06-13 11:25:00,13.99,13.99,13.87,13.88,244375.0,13.99,13.99,13.87,13.88,244375.0
2022-06-13 11:30:00,13.88,13.95,13.84,13.93,270013.0,13.88,13.95,13.84,13.93,270013.0
2022-06-13 11:35:00,13.94,14.02,13.94,14.02,200219.0,13.94,14.02,13.94,14.02,200219.0
2022-06-13 11:40:00,14.02,14.06,14.0,14.04,200222.0,14.02,14.06,14.0,14.04,200222.0
2022-06-13 11:45:00,14.04,14.04,13.95,13.99,137845.0,14.04,14.04,13.95,13.99,137845.0
2022-06-13 11:50:00,13.98,14.0,13.87,13.88,120108.0,13.98,14.0,13.87,13.88,120108.0
2022-06-13 11:55:00,13.88,13.93,13.86,13.91,149379.0,13.88,13.93,13.86,13.91,149379.0
2022-06-13 12:00:00,13.91,13.96,13.86,13.87,174680.0,13.91,13.96,13.86,13.87,174680.0
2022-06-13 12:05:00,13.87,13.95,13.84,13.91,135908.0,13.87,13.95,13.84,13.91,135908.0
2022-06-13 12:10:00,13.9,14.02,13.89,14.01,302467.0,13.9,14.02,13.89,14.01,302467.0
2022-06-13 12:15:00,14.01,14.04,13.96,13.98,239444.0,14.01,14.04,13.96,13.98,239444.0
2022-06-13 12:20:00,13.99,14.04,13.98,14.01,270325.0,13.99,14.04,13.98,14.01,270325.0
2022-06-13 12:25:00,14.01,14.08,14.0,14.06,289333.0,14.01,14.08,14.0,14.06,289333.0
2022-06-13 12:30:00,14.05,14.15,14.04,14.13,193121.0,14.05,14.15,14.04,14.13,193121.0
2022-06-13 12:35:00,14.13,14.18,14.12,14.15,165158.0,14.13,14.18,14.12,14.15,165158.0
2022-06-13 12:40:00,14.15,14.15,14.1,14.13,248773.0,14.15,14.15,14.1,14.13,248773.0
2022-06-13 12:45:00,14.13,14.14,14.08,14.09,169541.0,14.13,14.14,14.08,14.09,169541.0
2022-06-13 12:50:00,14.08,14.09,14.01,14.02,153359.0,14.08,14.09,14.01,14.02,153359.0
2022-06-13 12:55:00,14.03,14.04,13.98,13.99,208429.0,14.03,14.04,13.98,13.99,208429.0
2022-06-13 13:00:00,14.0,14.0,13.94,13.96,96608.0,14.0,14.0,13.94,13.96,96608.0
2022-06-13 13:05:00,13.96,14.02,13.94,14.02,189881.0,13.96,14.02,13.94,14.02,189881.0
2022-06-13 13:10:00,14.01,14.04,14.0,14.04,343702.0,14.01,14.04,14.0,14.04,343702.0
2022-06-13 13:15:00,14.03,14.07,14.02,14.05,113412.0,14.03,14.07,14.02,14.05,113412.0
2022-06-13 13:20:00,14.06,14.06,14.01,14.03,108150.0,14.06,14.06,14.01,14.03,108150.0
2022-06-13 13:25:00,14.03,14.06,14.0,14.06,161840.0,14.03,14.06,14.0,14.06,161840.0
2022-06-13 13:30:00,14.06,14.07,14.02,14.04,275045.0,14.06,14.07,14.02,14.04,275045.0
2022-06-13 13:35:00,14.04,14.1,14.03,14.1,135395.0,14.04,14.1,14.03,14.1,135395.0
2022-06-13 13:40:00,14.09,14.19,14.09,14.19,330081.0,14.09,14.19,14.09,14.19,330081.0
2022-06-13 13:45:00,14.19,14.23,14.16,14.23,220497.0,14.19,14.23,14.16,14.23,220497.0
2022-06-13 13:50:00,14.23,14.23,14.15,14.17,281002.0,14.23,14.23,14.15,14.17,281002.0
2022-06-13 13:55:00,14.17,14.21,14.16,14.18,171323.0,14.17,14.21,14.16,14.18,171323.0
2022-06-13 14:00:00,14.18,14.18,14.11,14.14,233356.0,14.18,14.18,14.11,14.14,233356.0
2022-06-13 14:05:00,14.14,14.15,14.07,14.09,187159.0,14.14,14.15,14.07,14.09,187159.0
2022-06-13 14:10:00,14.08,14.09,14.04,14.04,188629.0,14.08,14.09,14.04,14.04,188629.0
2022-06-13 14:15:00,14.04,14.07,14.03,14.07,91602.0,14.04,14.07,14.03,14.07,91602.0
2022-06-13 14:20:00,14.06,14.1,14.05,14.05,164051.0,14.06,14.1,14.05,14.05,164051.0
2022-06-13 14:25:00,14.06,14.07,14.03,14.05,124507.0,14.06,14.07,14.03,14.05,124507.0
2022-06-13 14:30:00,14.04,14.06,14.01,14.04,150513.0,14.04,14.06,14.01,14.04,150513.0
2022-06-13 14:35:00,14.04,14.1,14.04,14.08,103865.0,14.04,14.1,14.04,14.08,103865.0
2022-06-13 14:40:00,14.09,14.14,14.07,14.09,147632.0,14.09,14.14,14.07,14.09,147632.0
2022-06-13 14:45:00,14.09,14.11,14.06,14.09,198390.0,14.09,14.11,14.06,14.09,198390.0
2022-06-13 14:50:00,14.08,14.09,13.97,14.0,279967.0,14.08,14.09,13.97,14.0,279967.0
2022-06-13 14:55:00,13.99,14.0,13.96,13.98,149080.0,13.99,14.0,13.96,13.98,149080.0
2022-06-13 15:00:00,13.97,14.01,13.94,13.98,254794.0,13.97,14.01,13.94,13.98,254794.0
2022-06-13 15:05:00,13.98,14.04,13.98,13.99,394760.0,13.98,14.04,13.98,13.99,394760.0
2022-06-13 15:10:00,13.99,14.01,13.97,14.01,213155.0,13.99,14.01,13.97,14.01,213155.0
2022-06-13 15:15:00,14.0,14.12,13.99,14.06,455467.0,14.0,14.12,13.99,14.06,455467.0
2022-06-13 15:20:00,14.05,14.07,13.95,13.95,313860.0,14.05,14.07,13.95,13.95,313860.0
2022-06-13 15:25:00,13.95,14.01,13.93,14.01,453457.0,13.95,14.01,13.93,14.01,453457.0
2022-06-13 15:30:00,14.01,14.02,13.98,13.99,438663.0,14.01,14.02,13.98,13.99,438663.0
2022-06-13 15:35:00,14.0,14.02,13.95,13.96,378162.0,14.0,14.02,13.95,13.96,378162.0
2022-06-13 15:40:00,13.96,14.02,13.95,14.01,398327.0,13.96,14.02,13.95,14.01,398327.0
2022-06-13 15:45:00,14.0,14.03,13.98,14.0,683299.0,14.0,14.03,13.98,14.0,683299.0
2022-06-13 15:50:00,14.0,14.01,13.94,14.01,826784.0,14.0,14.01,13.94,14.01,826784.0
2022-06-13 15:55:00,14.01,14.06,14.0,14.03,1208564.0,14.01,14.06,14.0,14.03,1208564.0
2022-06-14 09:30:00,14.17,14.22,14.05,14.07,461951.0,14.17,14.22,14.05,14.07,461951.0
2022-06-14 09:35:00,14.07,14.14,14.04,14.07,185233.0,14.07,14.14,14.04,14.07,185233.0
2022-06-14 09:40:00,14.07,14.1,13.88,13.89,399259.0,14.07,14.1,13.88,13.89,399259.0
2022-06-14 09:45:00,13.88,14.04,13.88,13.94,207880.0,13.88,14.04,13.88,13.94,207880.0
2022-06-14 09:50:00,13.94,14.14,13.93,14.12,305355.0,13.94,14.14,13.93,14.12,305355.0
2022-06-14 09:55:00,14.11,14.22,14.09,14.21,350158.0,14.11,14.22,14.09,14.21,350158.0
2022-06-14 10:00:00,14.21,14.25,14.15,14.21,319911.0,14.21,14.25,14.15,14.21,319911.0
2022-06-14 10:05:00,14.2,14.29,14.11,14.13,325129.0,14.2,14.29,14.11,14.13,325129.0
2022-06-14 10:10:00,14.14,14.17,14.09,14.13,279510.0,14.14,14.17,14.09,14.13,279510.0
2022-06-14 10:15:00,14.12,14.12,14.04,14.04,250351.0,14.12,14.12,14.04,14.04,250351.0
2022-06-14 10:20:00,14.04,14.06,14.0,14.03,196863.0,14.04,14.06,14.0,14.03,196863.0
2022-06-14 10:25:00,14.02,14.05,13.97,13.97,323136.0,14.02,14.05,13.97,13.97,323136.0
2022-06-14 10:30:00,13.98,14.03,13.97,14.03,266615.0,13.98,14.03,13.97,14.03,266615.0
2022-06-14 10:35:00,14.03,14.06,13.98,13.99,213175.0,14.03,14.06,13.98,13.99,213175.0
2022-06-14 10:40:00,13.98,14.0,13.88,13.92,172111.0,13.98,14.0,13.88,13.92,172111.0
2022-06-14 10:45:00,13.92,14.02,13.9,14.02,131248.0,13.92,14.02,13.9,14.02,131248.0
2022-06-14 10:50:00,14.02,14.09,13.99,14.02,166076.0,14.02,14.09,13.99,14.02,166076.0
2022-06-14 10:55:00,14.02,14.04,13.97,13.98,158893.0,14.02,14.04,13.97,13.98,158893.0
2022-06-14 11:00:00,13.98,14.01,13.95,13.96,107081.0,13.98,14.01,13.95,13.96,107081.0
2022-06-14 11:05:00,13.96,13.97,13.8,13.82,254468.0,13.96,13.97,13.8,13.82,254468.0
2022-06-14 11:10:00,13.82,13.85,13.81,13.85,135555.0,13.82,13.85,13.81,13.85,135555.0
2022-06-14 11:15:00,13.85,13.93,13.84,13.93,200636.0,13.85,13.93,13.84,13.93,200636.0
2022-06-14 11:20:00,13.93,13.94,13.83,13.94,197411.0,13.93,13.94,13.83,13.94,197411.0
2022-06-14 11:25:00,13.93,13.97,13.92,13.94,158879.0,13.93,13.97,13.92,13.94,158879.0
2022-06-14 11:30:00,13.93,13.96,13.89,13.95,166994.0,13.93,13.96,13.89,13.95,166994.0
2022-06-14 11:35:00,13.95,13.99,13.93,13.94,93315.0,13.95,13.99,13.93,13.94,93315.0
2022-06-14 11:40:00,13.94,13.96,13.91,13.93,127262.0,13.94,13.96,13.91,13.93,127262.0
2022-06-14 11:45:00,13.94,13.98,13.92,13.96,143163.0,13.94,13.98,13.92,13.96,143163.0
2022-06-14 11:50:00,13.96,13.98,13.92,13.96,236334.0,13.96,13.98,13.92,13.96,236334.0
2022-06-14 11:55:00,13.96,13.98,13.9,13.94,110675.0,13.96,13.98,13.9,13.94,110675.0
2022-06-14 12:00:00,13.95,13.95,13.84,13.85,101961.0,13.95,13.95,13.84,13.85,101961.0
2022-06-14 12:05:00,13.84,13.88,13.81,13.82,297234.0,13.84,13.88,13.81,13.82,297234.0
2022-06-14 12:10:00,13.82,13.83,13.77,13.78,173355.0,13.82,13.83,13.77,13.78,173355.0
2022-06-14 12:15:00,13.77,13.8,13.76,13.79,115272.0,13.77,13.8,13.76,13.79,115272.0
2022-06-14 12:20:00,13.79,13.81,13.73,13.76,144481.0,13.79,13.81,13.73,13.76,144481.0
2022-06-14 12:25:00,13.76,13.76,13.67,13.7,169483.0,13.76,13.76,13.67,13.7,169483.0
2022-06-14 12:30:00,13.7,13.7,13.63,13.63,213485.0,13.7,13.7,13.63,13.63,213485.0
2022-06-14 12:35:00,13.64,13.67,13.61,13.63,350681.0,13.64,13.67,13.61,13.63,350681.0
2022-06-14 12:40:00,13.63,13.64,13.58,13.59,354701.0,13.63,13.64,13.58,13.59,354701.0
2022-06-14 12:45:00,13.59,13.64,13.57,13.63,242198.0,13.59,13.64,13.57,13.63,242198.0
2022-06-14 12:50:00,13.63,13.65,13.6,13.63,144924.0,13.63,13.65,13.6,13.63,144924.0
2022-06-14 12:55:00,13.63,13.66,13.62,13.64,392550.0,13.63,13.66,13.62,13.64,392550.0
2022-06-14 13:00:00,13.65,13.71,13.64,13.68,344831.0,13.65,13.71,13.64,13.68,344831.0
2022-06-14 13:05:00,13.67,13.78,13.66,13.77,694553.0,13.67,13.78,13.66,13.77,694553.0
2022-06-14 13:10:00,13.77,13.8,13.75,13.76,155408.0,13.77,13.8,13.75,13.76,155408.0
2022-06-14 13:15:00,13.77,13.88,13.76,13.85,178578.0,13.77,13.88,13.76,13.85,178578.0
2022-06-14 13:20:00,13.86,13.93,13.85,13.9,108066.0,13.86,13.93,13.85,13.9,108066.0
2022-06-14 13:25:00,13.91,14.03,13.87,14.0,653643.0,13.91,14.03,13.87,14.0,653643.0
2022-06-14 13:30:00,14.0,14.02,13.95,14.02,204741.0,14.0,14.02,13.95,14.02,204741.0
2022-06-14 13:35:00,14.01,14.03,13.99,14.02,491797.0,14.01,14.03,13.99,14.02,491797.0
2022-06-14 13:40:00,14.02,14.04,13.95,14.02,411490.0,14.02,14.04,13.95,14.02,411490.0
2022-06-14 13:45:00,14.01,14.06,14.01,14.02,409486.0,14.01,14.06,14.01,14.02,409486.0
2022-06-14 13:50:00,14.02,14.08,14.01,14.06,133914.0,14.02,14.08,14.01,14.06,133914.0
2022-06-14 13:55:00,14.07,14.07,14.04,14.04,150978.0,14.07,14.07,14.04,14.04,150978.0
2022-06-14 14:00:00,14.04,14.09,14.04,14.07,271141.0,14.04,14.09,14.04,14.07,271141.0
2022-06-14 14:05:00,14.07,14.09,14.04,14.06,118153.0,14.07,14.09,14.04,14.06,118153.0
2022-06-14 14:10:00,14.06,14.07,14.03,14.07,192418.0,14.06,14.07,14.03,14.07,192418.0
2022-06-14 14:15:00,14.07,14.09,14.05,14.07,100997.0,14.07,14.09,14.05,14.07,100997.0
2022-06-14 14:20:00,14.07,14.07,14.03,14.04,144646.0,14.07,14.07,14.03,14.04,144646.0
2022-06-14 14:25:00,14.04,14.09,14.03,14.07,138273.0,14.04,14.09,14.03,14.07,138273.0
2022-06-14 14:30:00,14.06,14.08,14.04,14.07,119323.0,14.06,14.08,14.04,14.07,119323.0
2022-06-14 14:35:00,14.06,14.08,14.05,14.07,150606.0,14.06,14.08,14.05,14.07,150606.0
2022-06-14 14:40:00,14.07,14.07,14.03,14.04,161439.0,14.07,14.07,14.03,14.04,161439.0
2022-06-14 14:45:00,14.04,14.04,14.01,14.01,138647.0,14.04,14.04,14.01,14.01,138647.0
2022-06-14 14:50:00,14.02,14.04,13.99,14.0,151406.0,14.02,14.04,13.99,14.0,151406.0
2022-06-14 14:55:00,14.0,14.01,13.95,13.95,189771.0,14.0,14.01,13.95,13.95,189771.0
2022-06-14 15:00:00,13.96,13.96,13.88,13.93,222691.0,13.96,13.96,13.88,13.93,222691.0
2022-06-14 15:05:00,13.93,13.93,13.89,13.9,174839.0,13.93,13.93,13.89,13.9,174839.0
2022-06-14 15:10:00,13.9,13.93,13.86,13.87,107630.0,13.9,13.93,13.86,13.87,107630.0
2022-06-14 15:15:00,13.87,13.87,13.83,13.86,131170.0,13.87,13.87,13.83,13.86,131170.0
2022-06-14 15:20:00,13.86,13.87,13.82,13.84,151469.0,13.86,13.87,13.82,13.84,151469.0
2022-06-14 15:25:00,13.84,13.94,13.83,13.94,169457.0,13.84,13.94,13.83,13.94,169457.0
2022-06-14 15:30:00,13.94,14.0,13.93,13.97,242816.0,13.94,14.0,13.93,13.97,242816.0
2022-06-14 15:35:00,13.96,14.0,13.96,13.97,327877.0,13.96,14.0,13.96,13.97,327877.0
2022-06-14 15:40:00,13.97,14.01,13.94,13.95,337117.0,13.97,14.01,13.94,13.95,337117.0
2022-06-14 15:45:00,13.95,14.03,13.93,14.02,454885.0,13.95,14.03,13.93,14.02,454885.0
2022-06-14 15:50:00,14.03,14.04,13.94,13.95,753005.0,14.03,14.04,13.94,13.95,753005.0
2022-06-14 15:55:00,13.96,14.0,13.94,13.98,1160155.0,13.96,14.0,13.94,13.98,1160155.0
2022-06-15 09:30:00,14.08,14.26,14.05,14.18,421159.0,14.08,14.26,14.05,14.18,421159.0
2022-06-15 09:35:00,14.18,14.36,14.13,14.28,569627.0,14.18,14.36,14.13,14.28,569627.0
2022-06-15 09:40:00,14.27,14.43,14.26,14.37,277918.0,14.27,14.43,14.26,14.37,277918.0
2022-06-15 09:45:00,14.38,14.46,14.34,14.37,211138.0,14.38,14.46,14.34,14.37,211138.0
2022-06-15 09:50:00,14.38,14.49,14.36,14.43,182345.0,14.38,14.49,14.36,14.43,182345.0
2022-06-15 09:55:00,14.44,14.53,14.43,14.49,197583.0,14.44,14.53,14.43,14.49,197583.0
2022-06-15 10:00:00,14.49,14.55,14.46,14.54,227787.0,14.49,14.55,14.46,14.54,227787.0
2022-06-15 10:05:00,14.54,14.61,14.52,14.54,298757.0,14.54,14.61,14.52,14.54,298757.0
2022-06-15 10:10:00,14.54,14.62,14.5,14.6,203672.0,14.54,14.62,14.5,14.6,203672.0
2022-06-15 10:15:00,14.59,14.63,14.58,14.6,188158.0,14.59,14.63,14.58,14.6,188158.0
2022-06-15 10:20:00,14.59,14.61,14.56,14.6,302930.0,14.59,14.61,14.56,14.6,302930.0
2022-06-15 10:25:00,14.59,14.65,14.54,14.65,277800.0,14.59,14.65,14.54,14.65,277800.0
2022-06-15 10:30:00,14.65,14.65,14.56,14.61,241893.0,14.65,14.65,14.56,14.61,241893.0
2022-06-15 10:35:00,14.61,14.66,14.6,14.64,315396.0,14.61,14.66,14.6,14.64,315396.0
2022-06-15 10:40:00,14.64,14.65,14.6,14.6,189832.0,14.64,14.65,14.6,14.6,189832.0
2022-06-15 10:45:00,14.6,14.6,14.53,14.58,150659.0,14.6,14.6,14.53,14.58,150659.0
2022-06-15 10:50:00,14.58,14.62,14.55,14.6,281073.0,14.58,14.62,14.55,14.6,281073.0
2022-06-15 10:55:00,14.59,14.64,14.59,14.64,115896.0,14.59,14.64,14.59,14.64,115896.0
2022-06-15 11:00:00,14.63,14.65,14.57,14.62,303501.0,14.63,14.65,14.57,14.62,303501.0
2022-06-15 11:05:00,14.61,14.69,14.6,14.68,161337.0,14.61,14.69,14.6,14.68,161337.0
2022-06-15 11:10:00,14.67,14.71,14.66,14.7,149723.0,14.67,14.71,14.66,14.7,149723.0
2022-06-15 11:15:00,14.7,14.79,14.68,14.79,194993.0,14.7,14.79,14.68,14.79,194993.0
2022-06-15 11:20:00,14.79,14.8,14.75,14.79,251770.0,14.79,14.8,14.75,14.79,251770.0
2022-06-15 11:25:00,14.79,14.82,14.77,14.81,105582.0,14.79,14.82,14.77,14.81,105582.0
2022-06-15 11:30:00,14.81,14.82,14.73,14.77,133354.0,14.81,14.82,14.73,14.77,133354.0
2022-06-15 11:35:00,14.76,14.78,14.71,14.77,184747.0,14.76,14.78,14.71,14.77,184747.0
2022-06-15 11:40:00,14.77,14.84,14.76,14.81,193838.0,14.77,14.84,14.76,14.81,193838.0
2022-06-15 11:45:00,14.81,14.84,14.79,14.82,104284.0,14.81,14.84,14.79,14.82,104284.0
2022-06-15 11:50:00,14.83,14.84,14.8,14.82,115356.0,14.83,14.84,14.8,14.82,115356.0
2022-06-15 11:55:00,14.83,14.88,14.82,14.87,170168.0,14.83,14.88,14.82,14.87,170168.0
2022-06-15 12:00:00,14.87,14.89,14.85,14.87,138067.0,14.87,14.89,14.85,14.87,138067.0
2022-06-15 12:05:00,14.87,14.87,14.84,14.85,91442.0,14.87,14.87,14.84,14.85,91442.0
2022-06-15 12:10:00,14.85,14.87,14.84,14.86,147842.0,14.85,14.87,14.84,14.86,147842.0
2022-06-15 12:15:00,14.85,14.86,14.81,14.83,235045.0,14.85,14.86,14.81,14.83,235045.0
2022-06-15 12:20:00,14.83,14.88,14.82,14.86,196047.0,14.83,14.88,14.82,14.86,196047.0
2022-06-15 12:25:00,14.87,14.9,14.86,14.88,123790.0,14.87,14.9,14.86,14.88,123790.0
2022-06-15 12:30:00,14.88,14.92,14.88,14.9,111741.0,14.88,14.92,14.88,14.9,111741.0
2022-06-15 12:35:00,14.9,14.91,14.88,14.89,130794.0,14.9,14.91,14.88,14.89,130794.0
2022-06-15 12:40:00,14.89,14.9,14.86,14.88,130796.0,14.89,14.9,14.86,14.88,130796.0
2022-06-15 12:45:00,14.88,14.89,14.86,14.87,165659.0,14.88,14.89,14.86,14.87,165659.0
2022-06-15 12:50:00,14.87,14.88,14.75,14.76,182044.0,14.87,14.88,14.75,14.76,182044.0
2022-06-15 12:55:00,14.75,14.78,14.73,14.74,110692.0,14.75,14.78,14.73,14.74,110692.0
2022-06-15 13:00:00,14.73,14.77,14.71,14.74,115664.0,14.73,14.77,14.71,14.74,115664.0
2022-06-15 13:05:00,14.74,14.75,14.67,14.7,64477.0,14.74,14.75,14.67,14.7,64477.0
2022-06-15 13:10:00,14.7,14.75,14.69,14.74,144278.0,14.7,14.75,14.69,14.74,144278.0
2022-06-15 13:15:00,14.74,14.74,14.69,14.73,146374.0,14.74,14.74,14.69,14.73,146374.0
2022-06-15 13:20:00,14.72,14.8,14.7,14.79,141522.0,14.72,14.8,14.7,14.79,141522.0
2022-06-15 13:25:00,14.79,14.9,14.78,14.88,208186.0,14.79,14.9,14.78,14.88,208186.0
2022-06-15 13:30:00,14.89,14.92,14.86,14.89,249291.0,14.89,14.92,14.86,14.89,249291.0
2022-06-15 13:35:00,14.88,14.89,14.79,14.79,136378.0,14.88,14.89,14.79,14.79,136378.0
2022-06-15 13:40:00,14.79,14.82,14.77,14.77,105279.0,14.79,14.82,14.77,14.77,105279.0
2022-06-15 13:45:00,14.78,14.81,14.74,14.77,174399.0,14.78,14.81,14.74,14.77,174399.0
2022-06-15 13:50:00,14.76,14.82,14.73,14.79,141689.0,14.76,14.82,14.73,14.79,141689.0
2022-06-15 13:55:00,14.79,14.9,14.79,14.85,226049.0,14.79,14.9,14.79,14.85,226049.0
2022-06-15 14:00:00,14.84,14.92,14.66,14.71,222129.0,14.84,14.92,14.66,14.71,222129.0
2022-06-15 14:05:00,14.71,14.75,14.56,14.66,166391.0,14.71,14.75,14.56,14.66,166391.0
2022-06-15 14:10:00,14.67,14.74,14.62,14.72,154528.0,14.67,14.74,14.62,14.72,154528.0
2022-06-15 14:15:00,14.73,14.84,14.68,14.78,142666.0,14.73,14.84,14.68,14.78,142666.0
2022-06-15 14:20:00,14.78,14.82,14.64,14.66,142933.0,14.78,14.82,14.64,14.66,142933.0
2022-06-15 14:25:00,14.67,14.72,14.61,14.61,172604.0,14.67,14.72,14.61,14.61,172604.0
2022-06-15 14:30:00,14.62,14.65,14.41,14.49,362222.0,14.62,14.65,14.41,14.49,362222.0
2022-06-15 14:35:00,14.49,14.86,14.48,14.8,362673.0,14.49,14.86,14.48,14.8,362673.0
2022-06-15 14:40:00,14.79,15.09,14.77,15.05,344665.0,14.79,15.09,14.77,15.05,344665.0
2022-06-15 14:45:00,15.06,15.12,14.93,15.0,316528.0,15.06,15.12,14.93,15.0,316528.0
2022-06-15 14:50:00,14.98,15.04,14.79,14.85,324634.0,14.98,15.04,14.79,14.85,324634.0
2022-06-15 14:55:00,14.85,14.93,14.79,14.83,356495.0,14.85,14.93,14.79,14.83,356495.0
2022-06-15 15:00:00,14.84,14.97,14.81,14.89,186220.0,14.84,14.97,14.81,14.89,186220.0
2022-06-15 15:05:00,14.89,14.93,14.83,14.88,144294.0,14.89,14.93,14.83,14.88,144294.0
2022-06-15 15:10:00,14.89,14.91,14.78,14.83,195044.0,14.89,14.91,14.78,14.83,195044.0
2022-06-15 15:15:00,14.83,14.84,14.75,14.79,196430.0,14.83,14.84,14.75,14.79,196430.0
2022-06-15 15:20:00,14.8,14.98,14.79,14.97,182700.0,14.8,14.98,14.79,14.97,182700.0
2022-06-15 15:25:00,14.97,15.02,14.93,15.02,238438.0,14.97,15.02,14.93,15.02,238438.0
2022-06-15 15:30:00,15.02,15.12,15.0,15.12,395174.0,15.02,15.12,15.0,15.12,395174.0
2022-06-15 15:35:00,15.12,15.13,15.0,15.0,464775.0,15.12,15.13,15.0,15.0,464775.0
2022-06-15 15:40:00,15.0,15.01,14.88,14.91,335932.0,15.0,15.01,14.88,14.91,335932.0
2022-06-15 15:45:00,14.9,14.92,14.87,14.92,319862.0,14.9,14.92,14.87,14.92,319862.0
2022-06-15 15:50:00,14.91,14.91,14.82,14.86,537499.0,14.91,14.91,14.82,14.86,537499.0
2022-06-15 15:55:00,14.86,14.88,14.83,14.86,863765.0,14.86,14.88,14.83,14.86,863765.0
2022-06-16 09:30:00,14.33,14.48,14.24,14.25,562167.0,14.33,14.48,14.24,14.25,562167.0
2022-06-16 09:35:00,14.25,14.28,14.11,14.13,324562.0,14.25,14.28,14.11,14.13,324562.0
2022-06-16 09:40:00,14.12,14.14,14.03,14.05,339688.0,14.12,14.14,14.03,14.05,339688.0
2022-06-16 09:45:00,14.06,14.11,13.99,14.08,708154.0,14.06,14.11,13.99,14.08,708154.0
2022-06-16 09:50:00,14.08,14.08,13.85,13.9,490304.0,14.08,14.08,13.85,13.9,490304.0
2022-06-16 09:55:00,13.91,13.91,13.79,13.81,410935.0,13.91,13.91,13.79,13.81,410935.0
2022-06-16 10:00:00,13.81,13.81,13.73,13.75,499734.0,13.81,13.81,13.73,13.75,499734.0
2022-06-16 10:05:00,13.75,13.76,13.7,13.74,363159.0,13.75,13.76,13.7,13.74,363159.0
2022-06-16 10:10:00,13.74,13.74,13.67,13.67,329707.0,13.74,13.74,13.67,13.67,329707.0
2022-06-16 10:15:00,13.68,13.7,13.61,13.62,348253.0,13.68,13.7,13.61,13.62,348253.0
2022-06-16 10:20:00,13.62,13.64,13.58,13.63,407100.0,13.62,13.64,13.58,13.63,407100.0
2022-06-16 10:25:00,13.63,13.73,13.63,13.65,319851.0,13.63,13.73,13.63,13.65,319851.0
2022-06-16 10:30:00,13.65,13.65,13.55,13.56,317702.0,13.65,13.65,13.55,13.56,317702.0
2022-06-16 10:35:00,13.56,13.56,13.44,13.45,407650.0,13.56,13.56,13.44,13.45,407650.0
2022-06-16 10:40:00,13.45,13.46,13.33,13.34,341638.0,13.45,13.46,13.33,13.34,341638.0
2022-06-16 10:45:00,13.34,13.36,13.33,13.35,287896.0,13.34,13.36,13.33,13.35,287896.0
2022-06-16 10:50:00,13.35,13.36,13.34,13.35,262955.0,13.35,13.36,13.34,13.35,262955.0
2022-06-16 10:55:00,13.35,13.4,13.3,13.36,1088823.0,13.35,13.4,13.3,13.36,1088823.0
2022-06-16 11:00:00,13.37,13.52,13.36,13.41,493378.0,13.37,13.52,13.36,13.41,493378.0
2022-06-16 11:05:00,13.41,13.42,13.38,13.42,262745.0,13.41,13.42,13.38,13.42,262745.0
2022-06-16 11:10:00,13.42,13.56,13.41,13.54,499193.0,13.42,13.56,13.41,13.54,499193.0
2022-06-16 11:15:00,13.54,13.54,13.46,13.49,287557.0,13.54,13.54,13.46,13.49,287557.0
2022-06-16 11:20:00,13.49,13.52,13.48,13.52,334386.0,13.49,13.52,13.48,13.52,334386.0
2022-06-16 11:25:00,13.52,13.61,13.49,13.61,228053.0,13.52,13.61,13.49,13.61,228053.0
2022-06-16 11:30:00,13.61,13.62,13.58,13.62,241091.0,13.61,13.62,13.58,13.62,241091.0
2022-06-16 11:35:00,13.62,13.66,13.59,13.65,281500.0,13.62,13.66,13.59,13.65,281500.0
2022-06-16 11:40:00,13.66,13.68,13.63,13.63,246095.0,13.66,13.68,13.63,13.63,246095.0
2022-06-16 11:45:00,13.63,13.64,13.63,13.63,170262.0,13.63,13.64,13.63,13.63,170262.0
2022-06-16 11:50:00,13.63,13.66,13.59,13.66,251199.0,13.63,13.66,13.59,13.66,251199.0
2022-06-16 11:55:00,13.66,13.75,13.65,13.75,230598.0,13.66,13.75,13.65,13.75,230598.0
2022-06-16 12:00:00,13.75,13.76,13.67,13.68,239602.0,13.75,13.76,13.67,13.68,239602.0
2022-06-16 12:05:00,13.68,13.68,13.64,13.64,172023.0,13.68,13.68,13.64,13.64,172023.0
2022-06-16 12:10:00,13.64,13.66,13.64,13.65,196078.0,13.64,13.66,13.64,13.65,196078.0
2022-06-16 12:15:00,13.64,13.66,13.62,13.63,164789.0,13.64,13.66,13.62,13.63,164789.0
2022-06-16 12:20:00,13.63,13.64,13.59,13.6,150836.0,13.63,13.64,13.59,13.6,150836.0
2022-06-16 12:25:00,13.6,13.71,13.58,13.69,319880.0,13.6,13.71,13.58,13.69,319880.0
2022-06-16 12:30:00,13.69,13.72,13.68,13.71,157544.0,13.69,13.72,13.68,13.71,157544.0
2022-06-16 12:35:00,13.71,13.71,13.67,13.7,152577.0,13.71,13.71,13.67,13.7,152577.0
2022-06-16 12:40:00,13.7,13.75,13.69,13.74,133084.0,13.7,13.75,13.69,13.74,133084.0
2022-06-16 12:45:00,13.74,13.77,13.72,13.75,171014.0,13.74,13.77,13.72,13.75,171014.0
2022-06-16 12:50:00,13.75,13.77,13.75,13.75,294765.0,13.75,13.77,13.75,13.75,294765.0
2022-06-16 12:55:00,13.75,13.76,13.67,13.71,168796.0,13.75,13.76,13.67,13.71,168796.0
2022-06-16 13:00:00,13.71,13.72,13.68,13.69,165097.0,13.71,13.72,13.68,13.69,165097.0
2022-06-16 13:05:00,13.69,13.71,13.67,13.69,143296.0,13.69,13.71,13.67,13.69,143296.0
2022-06-16 13:10:00,13.7,13.7,13.66,13.66,103408.0,13.7,13.7,13.66,13.66,103408.0
2022-06-16 13:15:00,13.67,13.7,13.66,13.69,185677.0,13.67,13.7,13.66,13.69,185677.0
2022-06-16 13:20:00,13.69,13.72,13.66,13.71,306793.0,13.69,13.72,13.66,13.71,306793.0
2022-06-16 13:25:00,13.71,13.85,13.7,13.82,285861.0,13.71,13.85,13.7,13.82,285861.0
2022-06-16 13:30:00,13.82,13.82,13.71,13.77,176677.0,13.82,13.82,13.71,13.77,176677.0
2022-06-16 13:35:00,13.76,13.77,13.71,13.75,219688.0,13.76,13.77,13.71,13.75,219688.0
2022-06-16 13:40:00,13.75,13.76,13.69,13.7,212458.0,13.75,13.76,13.69,13.7,212458.0
2022-06-16 13:45:00,13.7,13.7,13.68,13.7,124215.0,13.7,13.7,13.68,13.7,124215.0
2022-06-16 13:50:00,13.7,13.71,13.69,13.71,147982.0,13.7,13.71,13.69,13.71,147982.0
2022-06-16 13:55:00,13.71,13.72,13.69,13.71,234037.0,13.71,13.72,13.69,13.71,234037.0
2022-06-16 14:00:00,13.71,13.74,13.69,13.71,215364.0,13.71,13.74,13.69,13.71,215364.0
2022-06-16 14:05:00,13.71,13.71,13.59,13.6,139321.0,13.71,13.71,13.59,13.6,139321.0
2022-06-16 14:10:00,13.59,13.6,13.55,13.57,171645.0,13.59,13.6,13.55,13.57,171645.0
2022-06-16 14:15:00,13.56,13.59,13.55,13.59,210813.0,13.56,13.59,13.55,13.59,210813.0
2022-06-16 14:20:00,13.58,13.59,13.55,13.58,153641.0,13.58,13.59,13.55,13.58,153641.0
2022-06-16 14:25:00,13.58,13.59,13.57,13.58,133991.0,13.58,13.59,13.57,13.58,133991.0
2022-06-16 14:30:00,13.57,13.61,13.57,13.61,161721.0,13.57,13.61,13.57,13.61,161721.0
2022-06-16 14:35:00,13.61,13.63,13.6,13.63,134938.0,13.61,13.63,13.6,13.63,134938.0
2022-06-16 14:40:00,13.63,13.67,13.62,13.62,186570.0,13.63,13.67,13.62,13.62,186570.0
2022-06-16 14:45:00,13.63,13.64,13.56,13.56,161725.0,13.63,13.64,13.56,13.56,161725.0
2022-06-16 14:50:00,13.57,13.57,13.56,13.57,131414.0,13.57,13.57,13.56,13.57,131414.0
2022-06-16 14:55:00,13.57,13.59,13.56,13.58,151786.0,13.57,13.59,13.56,13.58,151786.0
2022-06-16 15:00:00,13.57,13.66,13.57,13.65,202020.0,13.57,13.66,13.57,13.65,202020.0
2022-06-16 15:05:00,13.64,13.69,13.64,13.69,209123.0,13.64,13.69,13.64,13.69,209123.0
2022-06-16 15:10:00,13.69,13.72,13.62,13.63,166962.0,13.69,13.72,13.62,13.63,166962.0
2022-06-16 15:15:00,13.63,13.66,13.6,13.66,175025.0,13.63,13.66,13.6,13.66,175025.0
2022-06-16 15:20:00,13.66,13.7,13.66,13.67,216389.0,13.66,13.7,13.66,13.67,216389.0
2022-06-16 15:25:00,13.67,13.68,13.64,13.64,148497.0,13.67,13.68,13.64,13.64,148497.0
2022-06-16 15:30:00,13.64,13.65,13.59,13.59,309441.0,13.64,13.65,13.59,13.59,309441.0
2022-06-16 15:35:00,13.6,13.64,13.59,13.63,259731.0,13.6,13.64,13.59,13.63,259731.0
2022-06-16 15:40:00,13.64,13.67,13.61,13.61,252832.0,13.64,13.67,13.61,13.61,252832.0
2022-06-16 15:45:00,13.61,13.64,13.6,13.6,352682.0,13.61,13.64,13.6,13.6,352682.0
2022-06-16 15:50:00,13.61,13.61,13.58,13.59,908967.0,13.61,13.61,13.58,13.59,908967.0
2022-06-16 15:55:00,13.59,13.65,13.58,13.65,1185135.0,13.59,13.65,13.58,13.65,1185135.0
2022-06-17 09:30:00,13.94,14.23,13.94,14.0,2024531.0,13.94,14.23,13.94,14.0,2024531.0
2022-06-17 09:35:00,13.99,14.04,13.94,13.99,286902.0,13.99,14.04,13.94,13.99,286902.0
2022-06-17 09:40:00,13.99,14.1,13.98,14.08,336667.0,13.99,14.1,13.98,14.08,336667.0
2022-06-17 09:45:00,14.07,14.07,13.93,13.95,295789.0,14.07,14.07,13.93,13.95,295789.0
2022-06-17 09:50:00,13.95,14.09,13.91,14.08,298705.0,13.95,14.09,13.91,14.08,298705.0
2022-06-17 09:55:00,14.08,14.13,14.0,14.03,183524.0,14.08,14.13,14.0,14.03,183524.0
2022-06-17 10:00:00,14.03,14.03,13.75,13.77,197576.0,14.03,14.03,13.75,13.77,197576.0
2022-06-17 10:05:00,13.78,13.81,13.7,13.7,194700.0,13.78,13.81,13.7,13.7,194700.0
2022-06-17 10:10:00,13.71,13.75,13.66,13.69,152046.0,13.71,13.75,13.66,13.69,152046.0
2022-06-17 10:15:00,13.69,13.7,13.5,13.59,243088.0,13.69,13.7,13.5,13.59,243088.0
2022-06-17 10:20:00,13.59,13.59,13.5,13.53,199495.0,13.59,13.59,13.5,13.53,199495.0
2022-06-17 10:25:00,13.53,13.63,13.52,13.61,200787.0,13.53,13.63,13.52,13.61,200787.0
2022-06-17 10:30:00,13.62,13.67,13.6,13.61,201775.0,13.62,13.67,13.6,13.61,201775.0
2022-06-17 10:35:00,13.61,13.71,13.57,13.68,144463.0,13.61,13.71,13.57,13.68,144463.0
2022-06-17 10:40:00,13.69,13.75,13.67,13.75,122034.0,13.69,13.75,13.67,13.75,122034.0
2022-06-17 10:45:00,13.75,13.76,13.71,13.74,258144.0,13.75,13.76,13.71,13.74,258144.0
2022-06-17 10:50:00,13.73,13.76,13.72,13.75,94415.0,13.73,13.76,13.72,13.75,94415.0
2022-06-17 10:55:00,13.75,13.84,13.75,13.81,200688.0,13.75,13.84,13.75,13.81,200688.0
2022-06-17 11:00:00,13.8,13.9,13.77,13.84,203349.0,13.8,13.9,13.77,13.84,203349.0
2022-06-17 11:05:00,13.84,13.9,13.82,13.89,144002.0,13.84,13.9,13.82,13.89,144002.0
2022-06-17 11:10:00,13.9,13.93,13.87,13.92,197923.0,13.9,13.93,13.87,13.92,197923.0
2022-06-17 11:15:00,13.92,14.05,13.9,14.04,239019.0,13.92,14.05,13.9,14.04,239019.0
2022-06-17 11:20:00,14.04,14.05,13.98,13.99,290275.0,14.04,14.05,13.98,13.99,290275.0
2022-06-17 11:25:00,13.99,14.06,13.94,14.06,255026.0,13.99,14.06,13.94,14.06,255026.0
2022-06-17 11:30:00,14.06,14.07,13.98,13.99,149488.0,14.06,14.07,13.98,13.99,149488.0
2022-06-17 11:35:00,13.98,14.02,13.96,14.01,229798.0,13.98,14.02,13.96,14.01,229798.0
2022-06-17 11:40:00,14.01,14.03,13.97,14.0,160173.0,14.01,14.03,13.97,14.0,160173.0
2022-06-17 11:45:00,13.99,14.04,13.98,14.04,119327.0,13.99,14.04,13.98,14.04,119327.0
2022-06-17 11:50:00,14.03,14.04,13.99,14.02,267581.0,14.03,14.04,13.99,14.02,267581.0
2022-06-17 11:55:00,14.02,14.1,14.01,14.08,225485.0,14.02,14.1,14.01,14.08,225485.0
2022-06-17 12:00:00,14.08,14.08,14.03,14.05,218191.0,14.08,14.08,14.03,14.05,218191.0
2022-06-17 12:05:00,14.06,14.1,14.05,14.08,122308.0,14.06,14.1,14.05,14.08,122308.0
2022-06-17 12:10:00,14.08,14.18,14.07,14.18,408846.0,14.08,14.18,14.07,14.18,408846.0
2022-06-17 12:15:00,14.18,14.19,14.12,14.13,159411.0,14.18,14.19,14.12,14.13,159411.0
2022-06-17 12:20:00,14.12,14.24,14.12,14.24,358962.0,14.12,14.24,14.12,14.24,358962.0
2022-06-17 12:25:00,14.24,14.33,14.2,14.32,295899.0,14.24,14.33,14.2,14.32,295899.0
2022-06-17 12:30:00,14.32,14.32,14.22,14.27,188063.0,14.32,14.32,14.22,14.27,188063.0
2022-06-17 12:35:00,14.27,14.29,14.24,14.29,92184.0,14.27,14.29,14.24,14.29,92184.0
2022-06-17 12:40:00,14.29,14.33,14.28,14.32,181046.0,14.29,14.33,14.28,14.32,181046.0
2022-06-17 12:45:00,14.32,14.32,14.26,14.28,89886.0,14.32,14.32,14.26,14.28,89886.0
2022-06-17 12:50:00,14.28,14.28,14.24,14.27,133159.0,14.28,14.28,14.24,14.27,133159.0
2022-06-17 12:55:00,14.27,14.33,14.26,14.29,115812.0,14.27,14.33,14.26,14.29,115812.0
2022-06-17 13:00:00,14.29,14.35,14.26,14.32,113023.0,14.29,14.35,14.26,14.32,113023.0
2022-06-17 13:05:00,14.32,14.4,14.32,14.4,149388.0,14.32,14.4,14.32,14.4,149388.0
2022-06-17 13:10:00,14.4,14.48,14.38,14.45,343492.0,14.4,14.48,14.38,14.45,343492.0
2022-06-17 13:15:00,14.44,14.47,14.43,14.46,195194.0,14.44,14.47,14.43,14.46,195194.0
2022-06-17 13:20:00,14.45,14.46,14.43,14.46,144990.0,14.45,14.46,14.43,14.46,144990.0
2022-06-17 13:25:00,14.46,14.46,14.32,14.34,129160.0,14.46,14.46,14.32,14.34,129160.0
2022-06-17 13:30:00,14.35,14.36,14.29,14.32,136278.0,14.35,14.36,14.29,14.32,136278.0
2022-06-17 13:35:00,14.31,14.5,14.27,14.32,165377.0,14.31,14.5,14.27,14.32,165377.0
2022-06-17 13:40:00,14.31,14.31,14.25,14.26,91019.0,14.31,14.31,14.25,14.26,91019.0
2022-06-17 13:45:00,14.25,14.25,14.17,14.24,119388.0,14.25,14.25,14.17,14.24,119388.0
2022-06-17 13:50:00,14.24,14.29,14.24,14.29,100746.0,14.24,14.29,14.24,14.29,100746.0
2022-06-17 13:55:00,14.28,14.33,14.27,14.29,95705.0,14.28,14.33,14.27,14.29,95705.0
2022-06-17 14:00:00,14.29,14.34,14.27,14.3,111183.0,14.29,14.34,14.27,14.3,111183.0
2022-06-17 14:05:00,14.31,14.34,14.28,14.34,110298.0,14.31,14.34,14.28,14.34,110298.0
2022-06-17 14:10:00,14.34,14.34,14.29,14.31,94524.0,14.34,14.34,14.29,14.31,94524.0
2022-06-17 14:15:00,14.32,14.38,14.29,14.34,88595.0,14.32,14.38,14.29,14.34,88595.0
2022-06-17 14:20:00,14.34,14.41,14.33,14.39,156285.0,14.34,14.41,14.33,14.39,156285.0
2022-06-17 14:25:00,14.39,14.41,14.35,14.36,138377.0,14.39,14.41,14.35,14.36,138377.0
2022-06-17 14:30:00,14.36,14.36,14.33,14.35,201504.0,14.36,14.36,14.33,14.35,201504.0
2022-06-17 14:35:00,14.36,14.42,14.34,14.42,111937.0,14.36,14.42,14.34,14.42,111937.0
2022-06-17 14:40:00,14.42,14.45,14.38,14.39,138772.0,14.42,14.45,14.38,14.39,138772.0
2022-06-17 14:45:00,14.39,14.4,14.36,14.39,160259.0,14.39,14.4,14.36,14.39,160259.0
2022-06-17 14:50:00,14.38,14.38,14.3,14.31,193510.0,14.38,14.38,14.3,14.31,193510.0
2022-06-17 14:55:00,14.31,14.32,14.26,14.27,150917.0,14.31,14.32,14.26,14.27,150917.0
2022-06-17 15:00:00,14.28,14.3,14.27,14.27,114675.0,14.28,14.3,14.27,14.27,114675.0
2022-06-17 15:05:00,14.27,14.28,14.26,14.28,171695.0,14.27,14.28,14.26,14.28,171695.0
2022-06-17 15:10:00,14.28,14.28,14.23,14.23,155939.0,14.28,14.28,14.23,14.23,155939.0
2022-06-17 15:15:00,14.24,14.29,14.22,14.28,169980.0,14.24,14.29,14.22,14.28,169980.0
2022-06-17 15:20:00,14.28,14.32,14.27,14.29,149663.0,14.28,14.32,14.27,14.29,149663.0
2022-06-17 15:25:00,14.3,14.3,14.26,14.27,169996.0,14.3,14.3,14.26,14.27,169996.0
2022-06-17 15:30:00,14.27,14.27,14.2,14.21,254288.0,14.27,14.27,14.2,14.21,254288.0
2022-06-17 15:35:00,14.21,14.24,14.21,14.23,253881.0,14.21,14.24,14.21,14.23,253881.0
2022-06-17 15:40:00,14.23,14.23,14.21,14.21,236393.0,14.23,14.23,14.21,14.21,236393.0
2022-06-17 15:45:00,14.21,14.24,14.21,14.23,272061.0,14.21,14.24,14.21,14.23,272061.0
2022-06-17 15:50:00,14.22,14.27,14.19,14.25,832962.0,14.22,14.27,14.19,14.25,832962.0
2022-06-17 15:55:00,14.24,14.25,14.2,14.21,1316236.0,14.24,14.25,14.2,14.21,1316236.0
2022-06-21 09:30:00,14.56,14.68,14.46,14.47,623679.0,14.56,14.68,14.46,14.47,623679.0
2022-06-21 09:35:00,14.47,14.51,14.29,14.35,178410.0,14.47,14.51,14.29,14.35,178410.0
2022-06-21 09:40:00,14.34,14.46,14.32,14.45,198067.0,14.34,14.46,14.32,14.45,198067.0
2022-06-21 09:45:00,14.45,14.45,14.3,14.38,118165.0,14.45,14.45,14.3,14.38,118165.0
2022-06-21 09:50:00,14.39,14.46,14.35,14.43,172172.0,14.39,14.46,14.35,14.43,172172.0
2022-06-21 09:55:00,14.43,14.48,14.37,14.46,228569.0,14.43,14.48,14.37,14.46,228569.0
2022-06-21 10:00:00,14.46,14.47,14.34,14.38,257495.0,14.46,14.47,14.34,14.38,257495.0
2022-06-21 10:05:00,14.39,14.39,14.27,14.29,198262.0,14.39,14.39,14.27,14.29,198262.0
2022-06-21 10:10:00,14.29,14.4,14.28,14.36,141962.0,14.29,14.4,14.28,14.36,141962.0
2022-06-21 10:15:00,14.37,14.45,14.32,14.43,150547.0,14.37,14.45,14.32,14.43,150547.0
2022-06-21 10:20:00,14.43,14.5,14.41,14.46,174286.0,14.43,14.5,14.41,14.46,174286.0
2022-06-21 10:25:00,14.46,14.47,14.35,14.37,187689.0,14.46,14.47,14.35,14.37,187689.0
2022-06-21 10:30:00,14.38,14.42,14.34,14.36,199245.0,14.38,14.42,14.34,14.36,199245.0
2022-06-21 10:35:00,14.36,14.39,14.35,14.39,108205.0,14.36,14.39,14.35,14.39,108205.0
2022-06-21 10:40:00,14.39,14.46,14.38,14.43,102082.0,14.39,14.46,14.38,14.43,102082.0
2022-06-21 10:45:00,14.43,14.44,14.41,14.42,121741.0,14.43,14.44,14.41,14.42,121741.0
2022-06-21 10:50:00,14.42,14.46,14.41,14.43,153497.0,14.42,14.46,14.41,14.43,153497.0
2022-06-21 10:55:00,14.43,14.44,14.39,14.39,136067.0,14.43,14.44,14.39,14.39,136067.0
2022-06-21 11:00:00,14.39,14.41,14.35,14.36,174201.0,14.39,14.41,14.35,14.36,174201.0
2022-06-21 11:05:00,14.36,14.37,14.32,14.33,139421.0,14.36,14.37,14.32,14.33,139421.0
2022-06-21 11:10:00,14.34,14.35,14.24,14.25,199019.0,14.34,14.35,14.24,14.25,199019.0
2022-06-21 11:15:00,14.25,14.25,14.18,14.21,282407.0,14.25,14.25,14.18,14.21,282407.0
2022-06-21 11:20:00,14.21,14.22,14.13,14.16,187574.0,14.21,14.22,14.13,14.16,187574.0
2022-06-21 11:25:00,14.16,14.18,14.12,14.16,164422.0,14.16,14.18,14.12,14.16,164422.0
2022-06-21 11:30:00,14.16,14.18,14.1,14.12,211032.0,14.16,14.18,14.1,14.12,211032.0
2022-06-21 11:35:00,14.11,14.13,14.06,14.07,138801.0,14.11,14.13,14.06,14.07,138801.0
2022-06-21 11:40:00,14.07,14.09,14.03,14.06,159878.0,14.07,14.09,14.03,14.06,159878.0
2022-06-21 11:45:00,14.06,14.11,14.02,14.1,143981.0,14.06,14.11,14.02,14.1,143981.0
2022-06-21 11:50:00,14.1,14.1,14.01,14.03,201016.0,14.1,14.1,14.01,14.03,201016.0
2022-06-21 11:55:00,14.02,14.03,14.0,14.02,215995.0,14.02,14.03,14.0,14.02,215995.0
2022-06-21 12:00:00,14.02,14.08,14.01,14.04,123539.0,14.02,14.08,14.01,14.04,123539.0
2022-06-21 12:05:00,14.04,14.06,14.01,14.04,218113.0,14.04,14.06,14.01,14.04,218113.0
2022-06-21 12:10:00,14.04,14.07,14.01,14.07,107124.0,14.04,14.07,14.01,14.07,107124.0
2022-06-21 12:15:00,14.07,14.07,14.03,14.06,98823.0,14.07,14.07,14.03,14.06,98823.0
2022-06-21 12:20:00,14.05,14.06,14.01,14.02,95906.0,14.05,14.06,14.01,14.02,95906.0
2022-06-21 12:25:00,14.03,14.04,14.01,14.03,121725.0,14.03,14.04,14.01,14.03,121725.0
2022-06-21 12:30:00,14.03,14.08,14.02,14.04,134917.0,14.03,14.08,14.02,14.04,134917.0
2022-06-21 12:35:00,14.04,14.05,14.03,14.04,100389.0,14.04,14.05,14.03,14.04,100389.0
2022-06-21 12:40:00,14.04,14.08,14.02,14.06,157244.0,14.04,14.08,14.02,14.06,157244.0
2022-06-21 12:45:00,14.06,14.08,14.05,14.06,110178.0,14.06,14.08,14.05,14.06,110178.0
2022-06-21 12:50:00,14.06,14.09,14.05,14.09,144610.0,14.06,14.09,14.05,14.09,144610.0
2022-06-21 12:55:00,14.09,14.11,14.07,14.08,183043.0,14.09,14.11,14.07,14.08,183043.0
2022-06-21 13:00:00,14.08,14.12,14.04,14.12,316223.0,14.08,14.12,14.04,14.12,316223.0
2022-06-21 13:05:00,14.12,14.14,14.04,14.13,755492.0,14.12,14.14,14.04,14.13,755492.0
2022-06-21 13:10:00,14.13,14.21,14.11,14.2,213340.0,14.13,14.21,14.11,14.2,213340.0
2022-06-21 13:15:00,14.2,14.21,14.13,14.14,134739.0,14.2,14.21,14.13,14.14,134739.0
2022-06-21 13:20:00,14.14,14.14,14.02,14.04,157574.0,14.14,14.14,14.02,14.04,157574.0
2022-06-21 13:25:00,14.04,14.06,13.98,14.0,328660.0,14.04,14.06,13.98,14.0,328660.0
2022-06-21 13:30:00,13.99,14.02,13.99,14.01,134126.0,13.99,14.02,13.99,14.01,134126.0
2022-06-21 13:35:00,14.0,14.02,13.97,13.98,103383.0,14.0,14.02,13.97,13.98,103383.0
2022-06-21 13:40:00,13.98,13.98,13.92,13.96,204892.0,13.98,13.98,13.92,13.96,204892.0
2022-06-21 13:45:00,13.96,13.99,13.94,13.95,116101.0,13.96,13.99,13.94,13.95,116101.0
2022-06-21 13:50:00,13.95,13.97,13.95,13.96,97232.0,13.95,13.97,13.95,13.96,97232.0
2022-06-21 13:55:00,13.95,13.99,13.94,13.99,184786.0,13.95,13.99,13.94,13.99,184786.0
2022-06-21 14:00:00,13.99,13.99,13.95,13.99,195256.0,13.99,13.99,13.95,13.99,195256.0
2022-06-21 14:05:00,13.98,14.04,13.98,14.03,126535.0,13.98,14.04,13.98,14.03,126535.0
2022-06-21 14:10:00,14.03,14.06,13.99,14.0,178025.0,14.03,14.06,13.99,14.0,178025.0
2022-06-21 14:15:00,14.0,14.03,13.99,14.0,121571.0,14.0,14.03,13.99,14.0,121571.0
2022-06-21 14:20:00,14.0,14.02,13.96,14.01,214698.0,14.0,14.02,13.96,14.01,214698.0
2022-06-21 14:25:00,14.01,14.02,13.99,14.01,173733.0,14.01,14.02,13.99,14.01,173733.0
2022-06-21 14:30:00,14.0,14.06,14.0,14.06,132705.0,14.0,14.06,14.0,14.06,132705.0
2022-06-21 14:35:00,14.06,14.06,13.99,14.01,93738.0,14.06,14.06,13.99,14.01,93738.0
2022-06-21 14:40:00,14.01,14.04,13.99,14.03,107967.0,14.01,14.04,13.99,14.03,107967.0
2022-06-21 14:45:00,14.03,14.04,14.0,14.02,135579.0,14.03,14.04,14.0,14.02,135579.0
2022-06-21 14:50:00,14.02,14.06,14.01,14.05,93076.0,14.02,14.06,14.01,14.05,93076.0
2022-06-21 14:55:00,14.05,14.08,14.05,14.08,117056.0,14.05,14.08,14.05,14.08,117056.0
2022-06-21 15:00:00,14.08,14.09,14.05,14.06,75350.0,14.08,14.09,14.05,14.06,75350.0
2022-06-21 15:05:00,14.05,14.07,14.03,14.06,101492.0,14.05,14.07,14.03,14.06,101492.0
2022-06-21 15:10:00,14.06,14.1,14.05,14.07,126442.0,14.06,14.1,14.05,14.07,126442.0
2022-06-21 15:15:00,14.06,14.08,14.04,14.05,96303.0,14.06,14.08,14.04,14.05,96303.0
2022-06-21 15:20:00,14.05,14.08,14.03,14.05,131923.0,14.05,14.08,14.03,14.05,131923.0
2022-06-21 15:25:00,14.04,14.06,14.01,14.04,175912.0,14.04,14.06,14.01,14.04,175912.0
2022-06-21 15:30:00,14.04,14.05,14.01,14.04,120299.0,14.04,14.05,14.01,14.04,120299.0
2022-06-21 15:35:00,14.03,14.04,13.99,14.0,123793.0,14.03,14.04,13.99,14.0,123793.0
2022-06-21 15:40:00,13.99,14.03,13.98,14.02,200212.0,13.99,14.03,13.98,14.02,200212.0
2022-06-21 15:45:00,14.02,14.04,14.01,14.03,315447.0,14.02,14.04,14.01,14.03,315447.0
2022-06-21 15:50:00,14.03,14.07,14.03,14.06,456803.0,14.03,14.07,14.03,14.06,456803.0
2022-06-21 15:55:00,14.06,14.06,14.02,14.04,688823.0,14.06,14.06,14.02,14.04,688823.0
2022-06-22 09:30:00,13.76,14.09,13.76,14.02,467544.0,13.76,14.09,13.76,14.02,467544.0
2022-06-22 09:35:00,14.02,14.12,14.0,14.09,173261.0,14.02,14.12,14.0,14.09,173261.0
2022-06-22 09:40:00,14.09,14.12,14.0,14.08,167254.0,14.09,14.12,14.0,14.08,167254.0
2022-06-22 09:45:00,14.09,14.13,14.04,14.07,153250.0,14.09,14.13,14.04,14.07,153250.0
2022-06-22 09:50:00,14.07,14.14,14.0,14.13,220580.0,14.07,14.14,14.0,14.13,220580.0
2022-06-22 09:55:00,14.13,14.19,14.1,14.13,145406.0,14.13,14.19,14.1,14.13,145406.0
2022-06-22 10:00:00,14.13,14.2,14.12,14.19,185510.0,14.13,14.2,14.12,14.19,185510.0
2022-06-22 10:05:00,14.19,14.2,14.12,14.2,124195.0,14.19,14.2,14.12,14.2,124195.0
2022-06-22 10:10:00,14.2,14.24,14.14,14.21,108340.0,14.2,14.24,14.14,14.21,108340.0
2022-06-22 10:15:00,14.21,14.22,14.15,14.2,88565.0,14.21,14.22,14.15,14.2,88565.0
2022-06-22 10:20:00,14.19,14.21,14.13,14.2,127630.0,14.19,14.21,14.13,14.2,127630.0
2022-06-22 10:25:00,14.21,14.28,14.17,14.26,165584.0,14.21,14.28,14.17,14.26,165584.0
2022-06-22 10:30:00,14.26,14.27,14.21,14.23,133497.0,14.26,14.27,14.21,14.23,133497.0
2022-06-22 10:35:00,14.23,14.3,14.2,14.25,179547.0,14.23,14.3,14.2,14.25,179547.0
2022-06-22 10:40:00,14.25,14.26,14.16,14.18,117990.0,14.25,14.26,14.16,14.18,117990.0
2022-06-22 10:45:00,14.19,14.19,14.09,14.12,108050.0,14.19,14.19,14.09,14.12,108050.0
2022-06-22 10:50:00,14.12,14.13,14.09,14.11,109658.0,14.12,14.13,14.09,14.11,109658.0
2022-06-22 10:55:00,14.1,14.15,14.09,14.14,98605.0,14.1,14.15,14.09,14.14,98605.0
2022-06-22 11:00:00,14.14,14.15,14.07,14.1,130374.0,14.14,14.15,14.07,14.1,130374.0
2022-06-22 11:05:00,14.09,14.11,14.07,14.08,128242.0,14.09,14.11,14.07,14.08,128242.0
2022-06-22 11:10:00,14.07,14.09,14.04,14.05,123621.0,14.07,14.09,14.04,14.05,123621.0
2022-06-22 11:15:00,14.06,14.11,14.04,14.1,108784.0,14.06,14.11,14.04,14.1,108784.0
2022-06-22 11:20:00,14.1,14.11,14.05,14.1,78542.0,14.1,14.11,14.05,14.1,78542.0
2022-06-22 11:25:00,14.1,14.15,14.09,14.14,142819.0,14.1,14.15,14.09,14.14,142819.0
2022-06-22 11:30:00,14.14,14.16,14.1,14.11,148812.0,14.14,14.16,14.1,14.11,148812.0
2022-06-22 11:35:00,14.11,14.17,14.1,14.15,127539.0,14.11,14.17,14.1,14.15,127539.0
2022-06-22 11:40:00,14.15,14.16,14.08,14.09,81461.0,14.15,14.16,14.08,14.09,81461.0
2022-06-22 11:45:00,14.1,14.11,14.03,14.06,96909.0,14.1,14.11,14.03,14.06,96909.0
2022-06-22 11:50:00,14.06,14.07,14.0,14.02,164176.0,14.06,14.07,14.0,14.02,164176.0
2022-06-22 11:55:00,14.03,14.03,13.97,13.98,64204.0,14.03,14.03,13.97,13.98,64204.0
2022-06-22 12:00:00,13.98,14.08,13.98,14.01,138602.0,13.98,14.08,13.98,14.01,138602.0
2022-06-22 12:05:00,14.01,14.02,13.97,14.0,57148.0,14.01,14.02,13.97,14.0,57148.0
2022-06-22 12:10:00,14.0,14.03,13.99,14.02,70620.0,14.0,14.03,13.99,14.02,70620.0
2022-06-22 12:15:00,14.03,14.09,14.02,14.08,70928.0,14.03,14.09,14.02,14.08,70928.0
2022-06-22 12:20:00,14.08,14.09,14.05,14.06,53865.0,14.08,14.09,14.05,14.06,53865.0
2022-06-22 12:25:00,14.07,14.1,14.04,14.09,77433.0,14.07,14.1,14.04,14.09,77433.0
2022-06-22 12:30:00,14.1,14.12,14.07,14.12,66340.0,14.1,14.12,14.07,14.12,66340.0
2022-06-22 12:35:00,14.11,14.13,14.07,14.09,102367.0,14.11,14.13,14.07,14.09,102367.0
2022-06-22 12:40:00,14.08,14.11,14.08,14.11,102516.0,14.08,14.11,14.08,14.11,102516.0
2022-06-22 12:45:00,14.1,14.11,14.07,14.08,53623.0,14.1,14.11,14.07,14.08,53623.0
2022-06-22 12:50:00,14.08,14.09,14.05,14.07,76184.0,14.08,14.09,14.05,14.07,76184.0
2022-06-22 12:55:00,14.07,14.1,14.03,14.09,93491.0,14.07,14.1,14.03,14.09,93491.0
2022-06-22 13:00:00,14.1,14.11,14.04,14.06,64965.0,14.1,14.11,14.04,14.06,64965.0
2022-06-22 13:05:00,14.06,14.08,14.05,14.07,69139.0,14.06,14.08,14.05,14.07,69139.0
2022-06-22 13:10:00,14.07,14.1,14.05,14.07,114023.0,14.07,14.1,14.05,14.07,114023.0
2022-06-22 13:15:00,14.07,14.09,14.05,14.08,49703.0,14.07,14.09,14.05,14.08,49703.0
2022-06-22 13:20:00,14.09,14.11,14.06,14.06,179044.0,14.09,14.11,14.06,14.06,179044.0
2022-06-22 13:25:00,14.07,14.1,14.06,14.09,100951.0,14.07,14.1,14.06,14.09,100951.0
2022-06-22 13:30:00,14.09,14.09,14.03,14.04,74568.0,14.09,14.09,14.03,14.04,74568.0
2022-06-22 13:35:00,14.04,14.05,14.0,14.04,109459.0,14.04,14.05,14.0,14.04,109459.0
2022-06-22 13:40:00,14.04,14.07,14.04,14.07,148086.0,14.04,14.07,14.04,14.07,148086.0
2022-06-22 13:45:00,14.07,14.08,14.04,14.07,94633.0,14.07,14.08,14.04,14.07,94633.0
2022-06-22 13:50:00,14.06,14.07,14.03,14.04,90129.0,14.06,14.07,14.03,14.04,90129.0
2022-06-22 13:55:00,14.04,14.05,14.01,14.03,79751.0,14.04,14.05,14.01,14.03,79751.0
2022-06-22 14:00:00,14.03,14.05,14.01,14.02,122258.0,14.03,14.05,14.01,14.02,122258.0
2022-06-22 14:05:00,14.03,14.12,14.01,14.11,138203.0,14.03,14.12,14.01,14.11,138203.0
2022-06-22 14:10:00,14.11,14.13,14.06,14.13,116794.0,14.11,14.13,14.06,14.13,116794.0
2022-06-22 14:15:00,14.13,14.19,14.13,14.17,289638.0,14.13,14.19,14.13,14.17,289638.0
2022-06-22 14:20:00,14.17,14.19,14.14,14.17,154629.0,14.17,14.19,14.14,14.17,154629.0
2022-06-22 14:25:00,14.17,14.19,14.16,14.18,131924.0,14.17,14.19,14.16,14.18,131924.0
2022-06-22 14:30:00,14.18,14.21,14.17,14.18,110437.0,14.18,14.21,14.17,14.18,110437.0
2022-06-22 14:35:00,14.18,14.19,14.16,14.18,166436.0,14.18,14.19,14.16,14.18,166436.0
2022-06-22 14:40:00,14.18,14.18,14.14,14.16,122260.0,14.18,14.18,14.14,14.16,122260.0
2022-06-22 14:45:00,14.17,14.17,14.14,14.15,164515.0,14.17,14.17,14.14,14.15,164515.0
2022-06-22 14:50:00,14.15,14.17,14.13,14.16,88401.0,14.15,14.17,14.13,14.16,88401.0
2022-06-22 14:55:00,14.16,14.17,14.15,14.16,122899.0,14.16,14.17,14.15,14.16,122899.0
2022-06-22 15:00:00,14.17,14.2,14.14,14.19,170220.0,14.17,14.2,14.14,14.19,170220.0
2022-06-22 15:05:00,14.19,14.19,14.15,14.15,122029.0,14.19,14.19,14.15,14.15,122029.0
2022-06-22 15:10:00,14.15,14.18,14.14,14.16,161697.0,14.15,14.18,14.14,14.16,161697.0
2022-06-22 15:15:00,14.15,14.17,14.15,14.15,75948.0,14.15,14.17,14.15,14.15,75948.0
2022-06-22 15:20:00,14.16,14.17,14.14,14.15,137484.0,14.16,14.17,14.14,14.15,137484.0
2022-06-22 15:25:00,14.15,14.15,14.05,14.06,129167.0,14.15,14.15,14.05,14.06,129167.0
2022-06-22 15:30:00,14.06,14.08,14.05,14.05,110669.0,14.06,14.08,14.05,14.05,110669.0
2022-06-22 15:35:00,14.05,14.05,14.02,14.04,105256.0,14.05,14.05,14.02,14.04,105256.0
2022-06-22 15:40:00,14.04,14.05,14.02,14.02,158814.0,14.04,14.05,14.02,14.02,158814.0
2022-06-22 15:45:00,14.03,14.03,13.94,13.96,456216.0,14.03,14.03,13.94,13.96,456216.0
2022-06-22 15:50:00,13.96,14.03,13.93,14.02,430513.0,13.96,14.03,13.93,14.02,430513.0
2022-06-22 15:55:00,14.03,14.03,13.97,13.98,898397.0,14.03,14.03,13.97,13.98,898397.0
2022-06-23 09:30:00,14.17,14.18,14.05,14.13,434306.0,14.17,14.18,14.05,14.13,434306.0
2022-06-23 09:35:00,14.14,14.14,14.05,14.08,144077.0,14.14,14.14,14.05,14.08,144077.0
2022-06-23 09:40:00,14.08,14.15,14.07,14.14,122979.0,14.08,14.15,14.07,14.14,122979.0
2022-06-23 09:45:00,14.14,14.19,14.09,14.16,150839.0,14.14,14.19,14.09,14.16,150839.0
2022-06-23 09:50:00,14.15,14.16,14.02,14.04,146245.0,14.15,14.16,14.02,14.04,146245.0
2022-06-23 09:55:00,14.02,14.12,13.98,14.11,126925.0,14.02,14.12,13.98,14.11,126925.0
2022-06-23 10:00:00,14.11,14.18,14.1,14.15,186193.0,14.11,14.18,14.1,14.15,186193.0
2022-06-23 10:05:00,14.15,14.18,14.02,14.03,176371.0,14.15,14.18,14.02,14.03,176371.0
2022-06-23 10:10:00,14.03,14.08,14.0,14.04,146508.0,14.03,14.08,14.0,14.04,146508.0
2022-06-23 10:15:00,14.04,14.06,14.01,14.03,71723.0,14.04,14.06,14.01,14.03,71723.0
2022-06-23 10:20:00,14.03,14.13,14.03,14.09,70306.0,14.03,14.13,14.03,14.09,70306.0
2022-06-23 10:25:00,14.08,14.1,14.04,14.08,97505.0,14.08,14.1,14.04,14.08,97505.0
2022-06-23 10:30:00,14.08,14.1,14.04,14.07,94784.0,14.08,14.1,14.04,14.07,94784.0
2022-06-23 10:35:00,14.07,14.13,14.05,14.13,127761.0,14.07,14.13,14.05,14.13,127761.0
2022-06-23 10:40:00,14.13,14.16,14.12,14.13,165563.0,14.13,14.16,14.12,14.13,165563.0
2022-06-23 10:45:00,14.13,14.16,14.11,14.12,134880.0,14.13,14.16,14.11,14.12,134880.0
2022-06-23 10:50:00,14.12,14.17,14.12,14.15,94246.0,14.12,14.17,14.12,14.15,94246.0
2022-06-23 10:55:00,14.16,14.18,14.11,14.13,114381.0,14.16,14.18,14.11,14.13,114381.0
2022-06-23 11:00:00,14.12,14.13,14.07,14.08,115337.0,14.12,14.13,14.07,14.08,115337.0
2022-06-23 11:05:00,14.09,14.09,14.07,14.08,56175.0,14.09,14.09,14.07,14.08,56175.0
2022-06-23 11:10:00,14.08,14.12,14.06,14.12,94388.0,14.08,14.12,14.06,14.12,94388.0
2022-06-23 11:15:00,14.11,14.13,14.1,14.1,130023.0,14.11,14.13,14.1,14.1,130023.0
2022-06-23 11:20:00,14.11,14.13,14.1,14.12,184637.0,14.11,14.13,14.1,14.12,184637.0
2022-06-23 11:25:00,14.12,14.14,14.09,14.11,140587.0,14.12,14.14,14.09,14.11,140587.0
2022-06-23 11:30:00,14.12,14.14,14.03,14.03,158182.0,14.12,14.14,14.03,14.03,158182.0
2022-06-23 11:35:00,14.03,14.04,14.0,14.01,83603.0,14.03,14.04,14.0,14.01,83603.0
2022-06-23 11:40:00,14.0,14.02,13.99,14.02,131062.0,14.0,14.02,13.99,14.02,131062.0
2022-06-23 11:45:00,14.02,14.03,13.99,14.03,107412.0,14.02,14.03,13.99,14.03,107412.0
2022-06-23 11:50:00,14.03,14.04,14.02,14.03,85737.0,14.03,14.04,14.02,14.03,85737.0
2022-06-23 11:55:00,14.03,14.03,13.99,14.02,98369.0,14.03,14.03,13.99,14.02,98369.0
2022-06-23 12:00:00,14.02,14.02,13.93,13.94,139072.0,14.02,14.02,13.93,13.94,139072.0
2022-06-23 12:05:00,13.94,13.94,13.88,13.9,134093.0,13.94,13.94,13.88,13.9,134093.0
2022-06-23 12:10:00,13.89,13.92,13.87,13.9,146065.0,13.89,13.92,13.87,13.9,146065.0
2022-06-23 12:15:00,13.9,13.96,13.88,13.94,99143.0,13.9,13.96,13.88,13.94,99143.0
2022-06-23 12:20:00,13.94,13.96,13.92,13.94,125020.0,13.94,13.96,13.92,13.94,125020.0
2022-06-23 12:25:00,13.94,13.95,13.9,13.92,114520.0,13.94,13.95,13.9,13.92,114520.0
2022-06-23 12:30:00,13.91,13.92,13.87,13.88,81546.0,13.91,13.92,13.87,13.88,81546.0
2022-06-23 12:35:00,13.88,13.9,13.85,13.86,90397.0,13.88,13.9,13.85,13.86,90397.0
2022-06-23 12:40:00,13.87,13.9,13.85,13.9,76594.0,13.87,13.9,13.85,13.9,76594.0
2022-06-23 12:45:00,13.89,13.91,13.86,13.89,52881.0,13.89,13.91,13.86,13.89,52881.0
2022-06-23 12:50:00,13.88,13.89,13.83,13.85,73090.0,13.88,13.89,13.83,13.85,73090.0
2022-06-23 12:55:00,13.85,13.85,13.78,13.79,173824.0,13.85,13.85,13.78,13.79,173824.0
2022-06-23 13:00:00,13.79,13.8,13.75,13.78,126807.0,13.79,13.8,13.75,13.78,126807.0
2022-06-23 13:05:00,13.77,13.82,13.77,13.8,117867.0,13.77,13.82,13.77,13.8,117867.0
2022-06-23 13:10:00,13.81,13.86,13.79,13.82,105173.0,13.81,13.86,13.79,13.82,105173.0
2022-06-23 13:15:00,13.81,13.83,13.8,13.82,79169.0,13.81,13.83,13.8,13.82,79169.0
2022-06-23 13:20:00,13.81,13.86,13.77,13.84,151891.0,13.81,13.86,13.77,13.84,151891.0
2022-06-23 13:25:00,13.85,13.87,13.83,13.85,127810.0,13.85,13.87,13.83,13.85,127810.0
2022-06-23 13:30:00,13.85,13.88,13.84,13.88,150753.0,13.85,13.88,13.84,13.88,150753.0
2022-06-23 13:35:00,13.87,13.9,13.87,13.88,154740.0,13.87,13.9,13.87,13.88,154740.0
2022-06-23 13:40:00,13.88,13.88,13.84,13.86,135569.0,13.88,13.88,13.84,13.86,135569.0
2022-06-23 13:45:00,13.86,13.89,13.84,13.88,146334.0,13.86,13.89,13.84,13.88,146334.0
2022-06-23 13:50:00,13.88,13.93,13.88,13.91,93156.0,13.88,13.93,13.88,13.91,93156.0
2022-06-23 13:55:00,13.91,13.93,13.9,13.91,99040.0,13.91,13.93,13.9,13.91,99040.0
2022-06-23 14:00:00,13.91,13.92,13.89,13.9,76208.0,13.91,13.92,13.89,13.9,76208.0
2022-06-23 14:05:00,13.9,13.92,13.89,13.92,93941.0,13.9,13.92,13.89,13.92,93941.0
2022-06-23 14:10:00,13.91,13.94,13.9,13.91,94288.0,13.91,13.94,13.9,13.91,94288.0
2022-06-23 14:15:00,13.92,13.93,13.89,13.92,93652.0,13.92,13.93,13.89,13.92,93652.0
2022-06-23 14:20:00,13.92,13.95,13.9,13.94,82166.0,13.92,13.95,13.9,13.94,82166.0
2022-06-23 14:25:00,13.94,13.97,13.93,13.96,91398.0,13.94,13.97,13.93,13.96,91398.0
2022-06-23 14:30:00,13.96,14.0,13.96,13.99,105391.0,13.96,14.0,13.96,13.99,105391.0
2022-06-23 14:35:00,13.99,14.01,13.97,14.0,136169.0,13.99,14.01,13.97,14.0,136169.0
2022-06-23 14:40:00,13.99,14.01,13.99,13.99,84177.0,13.99,14.01,13.99,13.99,84177.0
2022-06-23 14:45:00,14.0,14.0,13.97,13.99,124458.0,14.0,14.0,13.97,13.99,124458.0
2022-06-23 14:50:00,13.99,14.03,13.98,14.01,142257.0,13.99,14.03,13.98,14.01,142257.0
2022-06-23 14:55:00,14.0,14.01,13.98,14.01,80675.0,14.0,14.01,13.98,14.01,80675.0
2022-06-23 15:00:00,14.01,14.02,13.98,14.01,85747.0,14.01,14.02,13.98,14.01,85747.0
2022-06-23 15:05:00,14.01,14.02,13.97,13.98,130186.0,14.01,14.02,13.97,13.98,130186.0
2022-06-23 15:10:00,13.98,14.0,13.97,13.98,134530.0,13.98,14.0,13.97,13.98,134530.0
2022-06-23 15:15:00,13.99,13.99,13.96,13.97,118421.0,13.99,13.99,13.96,13.97,118421.0
2022-06-23 15:20:00,13.98,13.98,13.95,13.96,117543.0,13.98,13.98,13.95,13.96,117543.0
2022-06-23 15:25:00,13.97,14.02,13.96,14.0,190151.0,13.97,14.02,13.96,14.0,190151.0
2022-06-23 15:30:00,14.01,14.07,14.0,14.07,209773.0,14.01,14.07,14.0,14.07,209773.0
2022-06-23 15:35:00,14.07,14.09,14.04,14.06,160630.0,14.07,14.09,14.04,14.06,160630.0
2022-06-23 15:40:00,14.06,14.09,14.05,14.07,177809.0,14.06,14.09,14.05,14.07,177809.0
2022-06-23 15:45:00,14.06,14.13,14.06,14.13,297292.0,14.06,14.13,14.06,14.13,297292.0
2022-06-23 15:50:00,14.12,14.17,14.11,14.12,499565.0,14.12,14.17,14.11,14.12,499565.0
2022-06-23 15:55:00,14.12,14.15,14.1,14.11,577660.0,14.12,14.15,14.1,14.11,577660.0
2022-06-24 09:30:00,14.25,14.39,14.2,14.37,418907.0,14.25,14.39,14.2,14.37,418907.0
2022-06-24 09:35:00,14.37,14.43,14.35,14.38,147257.0,14.37,14.43,14.35,14.38,147257.0
2022-06-24 09:40:00,14.38,14.4,14.31,14.36,306535.0,14.38,14.4,14.31,14.36,306535.0
2022-06-24 09:45:00,14.37,14.56,14.31,14.53,289484.0,14.37,14.56,14.31,14.53,289484.0
2022-06-24 09:50:00,14.53,14.59,14.51,14.57,159358.0,14.53,14.59,14.51,14.57,159358.0
2022-06-24 09:55:00,14.56,14.56,14.5,14.54,123616.0,14.56,14.56,14.5,14.54,123616.0
2022-06-24 10:00:00,14.54,14.61,14.51,14.52,283542.0,14.54,14.61,14.51,14.52,283542.0
2022-06-24 10:05:00,14.52,14.57,14.5,14.52,131173.0,14.52,14.57,14.5,14.52,131173.0
2022-06-24 10:10:00,14.51,14.51,14.44,14.46,232686.0,14.51,14.51,14.44,14.46,232686.0
2022-06-24 10:15:00,14.45,14.5,14.44,14.46,125925.0,14.45,14.5,14.44,14.46,125925.0
2022-06-24 10:20:00,14.46,14.49,14.42,14.48,170544.0,14.46,14.49,14.42,14.48,170544.0
2022-06-24 10:25:00,14.48,14.49,14.41,14.43,206435.0,14.48,14.49,14.41,14.43,206435.0
2022-06-24 10:30:00,14.43,14.47,14.4,14.45,93462.0,14.43,14.47,14.4,14.45,93462.0
2022-06-24 10:35:00,14.45,14.47,14.41,14.46,190990.0,14.45,14.47,14.41,14.46,190990.0
2022-06-24 10:40:00,14.46,14.46,14.38,14.39,147478.0,14.46,14.46,14.38,14.39,147478.0
2022-06-24 10:45:00,14.39,14.4,14.34,14.35,161501.0,14.39,14.4,14.34,14.35,161501.0
2022-06-24 10:50:00,14.35,14.35,14.3,14.31,135391.0,14.35,14.35,14.3,14.31,135391.0
2022-06-24 10:55:00,14.31,14.38,14.28,14.36,106053.0,14.31,14.38,14.28,14.36,106053.0
2022-06-24 11:00:00,14.36,14.43,14.33,14.4,194786.0,14.36,14.43,14.33,14.4,194786.0
2022-06-24 11:05:00,14.39,14.4,14.35,14.39,85404.0,14.39,14.4,14.35,14.39,85404.0
2022-06-24 11:10:00,14.39,14.4,14.28,14.28,117912.0,14.39,14.4,14.28,14.28,117912.0
2022-06-24 11:15:00,14.28,14.29,14.24,14.24,110276.0,14.28,14.29,14.24,14.24,110276.0
2022-06-24 11:20:00,14.24,14.29,14.22,14.27,117252.0,14.24,14.29,14.22,14.27,117252.0
2022-06-24 11:25:00,14.26,14.33,14.25,14.33,96292.0,14.26,14.33,14.25,14.33,96292.0
2022-06-24 11:30:00,14.33,14.37,14.3,14.35,168951.0,14.33,14.37,14.3,14.35,168951.0
2022-06-24 11:35:00,14.35,14.35,14.32,14.34,103128.0,14.35,14.35,14.32,14.34,103128.0
2022-06-24 11:40:00,14.35,14.35,14.28,14.29,92597.0,14.35,14.35,14.28,14.29,92597.0
2022-06-24 11:45:00,14.28,14.29,14.25,14.27,81856.0,14.28,14.29,14.25,14.27,81856.0
2022-06-24 11:50:00,14.27,14.28,14.25,14.27,99932.0,14.27,14.28,14.25,14.27,99932.0
2022-06-24 11:55:00,14.27,14.32,14.25,14.31,96697.0,14.27,14.32,14.25,14.31,96697.0
2022-06-24 12:00:00,14.31,14.34,14.3,14.31,69813.0,14.31,14.34,14.3,14.31,69813.0
2022-06-24 12:05:00,14.32,14.32,14.3,14.31,69693.0,14.32,14.32,14.3,14.31,69693.0
2022-06-24 12:10:00,14.31,14.33,14.28,14.3,69149.0,14.31,14.33,14.28,14.3,69149.0
2022-06-24 12:15:00,14.29,14.3,14.26,14.3,49357.0,14.29,14.3,14.26,14.3,49357.0
2022-06-24 12:20:00,14.29,14.29,14.24,14.27,246157.0,14.29,14.29,14.24,14.27,246157.0
2022-06-24 12:25:00,14.26,14.29,14.24,14.29,149828.0,14.26,14.29,14.24,14.29,149828.0
2022-06-24 12:30:00,14.29,14.3,14.26,14.28,184412.0,14.29,14.3,14.26,14.28,184412.0
2022-06-24 12:35:00,14.28,14.33,14.24,14.33,240360.0,14.28,14.33,14.24,14.33,240360.0
2022-06-24 12:40:00,14.33,14.41,14.32,14.39,275612.0,14.33,14.41,14.32,14.39,275612.0
2022-06-24 12:45:00,14.4,14.4,14.3,14.3,87600.0,14.4,14.4,14.3,14.3,87600.0
2022-06-24 12:50:00,14.31,14.37,14.3,14.37,104321.0,14.31,14.37,14.3,14.37,104321.0
2022-06-24 12:55:00,14.37,14.39,14.34,14.38,150725.0,14.37,14.39,14.34,14.38,150725.0
2022-06-24 13:00:00,14.37,14.43,14.36,14.41,139295.0,14.37,14.43,14.36,14.41,139295.0
2022-06-24 13:05:00,14.41,14.41,14.39,14.41,83577.0,14.41,14.41,14.39,14.41,83577.0
2022-06-24 13:10:00,14.41,14.46,14.4,14.45,170654.0,14.41,14.46,14.4,14.45,170654.0
2022-06-24 13:15:00,14.45,14.46,14.43,14.44,123515.0,14.45,14.46,14.43,14.44,123515.0
2022-06-24 13:20:00,14.44,14.45,14.41,14.42,108121.0,14.44,14.45,14.41,14.42,108121.0
2022-06-24 13:25:00,14.42,14.42,14.39,14.39,99867.0,14.42,14.42,14.39,14.39,99867.0
2022-06-24 13:30:00,14.39,14.39,14.36,14.37,105238.0,14.39,14.39,14.36,14.37,105238.0
2022-06-24 13:35:00,14.37,14.38,14.32,14.33,138228.0,14.37,14.38,14.32,14.33,138228.0
2022-06-24 13:40:00,14.32,14.35,14.32,14.32,85624.0,14.32,14.35,14.32,14.32,85624.0
2022-06-24 13:45:00,14.32,14.32,14.29,14.29,104783.0,14.32,14.32,14.29,14.29,104783.0
2022-06-24 13:50:00,14.29,14.3,14.26,14.28,175601.0,14.29,14.3,14.26,14.28,175601.0
2022-06-24 13:55:00,14.28,14.3,14.25,14.27,174258.0,14.28,14.3,14.25,14.27,174258.0
2022-06-24 14:00:00,14.27,14.3,14.26,14.3,151801.0,14.27,14.3,14.26,14.3,151801.0
2022-06-24 14:05:00,14.29,14.31,14.26,14.27,84210.0,14.29,14.31,14.26,14.27,84210.0
2022-06-24 14:10:00,14.27,14.29,14.26,14.29,55671.0,14.27,14.29,14.26,14.29,55671.0
2022-06-24 14:15:00,14.29,14.3,14.28,14.29,77435.0,14.29,14.3,14.28,14.29,77435.0
2022-06-24 14:20:00,14.29,14.3,14.26,14.28,112834.0,14.29,14.3,14.26,14.28,112834.0
2022-06-24 14:25:00,14.29,14.36,14.28,14.36,138122.0,14.29,14.36,14.28,14.36,138122.0
2022-06-24 14:30:00,14.36,14.38,14.34,14.36,91979.0,14.36,14.38,14.34,14.36,91979.0
2022-06-24 14:35:00,14.37,14.37,14.32,14.32,124400.0,14.37,14.37,14.32,14.32,124400.0
2022-06-24 14:40:00,14.33,14.34,14.32,14.34,96523.0,14.33,14.34,14.32,14.34,96523.0
2022-06-24 14:45:00,14.34,14.37,14.33,14.37,106433.0,14.34,14.37,14.33,14.37,106433.0
2022-06-24 14:50:00,14.37,14.37,14.31,14.33,141139.0,14.37,14.37,14.31,14.33,141139.0
2022-06-24 14:55:00,14.34,14.34,14.31,14.32,63399.0,14.34,14.34,14.31,14.32,63399.0
2022-06-24 15:00:00,14.32,14.34,14.3,14.34,83076.0,14.32,14.34,14.3,14.34,83076.0
2022-06-24 15:05:00,14.34,14.35,14.33,14.35,101943.0,14.34,14.35,14.33,14.35,101943.0
2022-06-24 15:10:00,14.35,14.35,14.31,14.32,113013.0,14.35,14.35,14.31,14.32,113013.0
2022-06-24 15:15:00,14.32,14.35,14.31,14.35,126870.0,14.32,14.35,14.31,14.35,126870.0
2022-06-24 15:20:00,14.35,14.36,14.33,14.35,88183.0,14.35,14.36,14.33,14.35,88183.0
2022-06-24 15:25:00,14.35,14.37,14.33,14.37,106935.0,14.35,14.37,14.33,14.37,106935.0
2022-06-24 15:30:00,14.37,14.38,14.33,14.34,164941.0,14.37,14.38,14.33,14.34,164941.0
2022-06-24 15:35:00,14.34,14.35,14.32,14.35,150777.0,14.34,14.35,14.32,14.35,150777.0
2022-06-24 15:40:00,14.35,14.36,14.33,14.35,173069.0,14.35,14.36,14.33,14.35,173069.0
2022-06-24 15:45:00,14.36,14.37,14.34,14.35,285646.0,14.36,14.37,14.34,14.35,285646.0
2022-06-24 15:50:00,14.35,14.35,14.25,14.26,1240919.0,14.35,14.35,14.25,14.26,1240919.0
2022-06-24 15:55:00,14.27,14.3,14.24,14.3,1156661.0,14.27,14.3,14.24,14.3,1156661.0
2022-06-27 09:30:00,14.37,14.44,14.22,14.22,472754.0,14.37,14.44,14.22,14.22,472754.0
2022-06-27 09:35:00,14.22,14.22,14.11,14.19,225980.0,14.22,14.22,14.11,14.19,225980.0
2022-06-27 09:40:00,14.19,14.2,14.01,14.07,357008.0,14.19,14.2,14.01,14.07,357008.0
2022-06-27 09:45:00,14.06,14.06,13.96,14.0,312148.0,14.06,14.06,13.96,14.0,312148.0
2022-06-27 09:50:00,14.01,14.09,13.97,14.08,194378.0,14.01,14.09,13.97,14.08,194378.0
2022-06-27 09:55:00,14.08,14.1,13.99,14.02,145161.0,14.08,14.1,13.99,14.02,145161.0
2022-06-27 10:00:00,14.02,14.06,14.0,14.05,171930.0,14.02,14.06,14.0,14.05,171930.0
2022-06-27 10:05:00,14.05,14.06,13.99,14.01,139165.0,14.05,14.06,13.99,14.01,139165.0
2022-06-27 10:10:00,14.02,14.02,13.95,13.98,148625.0,14.02,14.02,13.95,13.98,148625.0
2022-06-27 10:15:00,13.98,14.0,13.95,14.0,118603.0,13.98,14.0,13.95,14.0,118603.0
2022-06-27 10:20:00,14.0,14.02,13.94,13.97,249882.0,14.0,14.02,13.94,13.97,249882.0
2022-06-27 10:25:00,13.96,13.97,13.9,13.9,206506.0,13.96,13.97,13.9,13.9,206506.0
2022-06-27 10:30:00,13.9,14.0,13.88,13.99,239007.0,13.9,14.0,13.88,13.99,239007.0
2022-06-27 10:35:00,13.99,14.03,13.95,14.02,122734.0,13.99,14.03,13.95,14.02,122734.0
2022-06-27 10:40:00,14.01,14.03,13.98,14.03,103139.0,14.01,14.03,13.98,14.03,103139.0
2022-06-27 10:45:00,14.03,14.11,14.0,14.09,201634.0,14.03,14.11,14.0,14.09,201634.0
2022-06-27 10:50:00,14.09,14.1,14.06,14.09,116369.0,14.09,14.1,14.06,14.09,116369.0
2022-06-27 10:55:00,14.08,14.14,14.08,14.13,155861.0,14.08,14.14,14.08,14.13,155861.0
2022-06-27 11:00:00,14.13,14.18,14.1,14.18,198348.0,14.13,14.18,14.1,14.18,198348.0
2022-06-27 11:05:00,14.18,14.18,14.13,14.15,133973.0,14.18,14.18,14.13,14.15,133973.0
2022-06-27 11:10:00,14.15,14.18,14.13,14.15,147775.0,14.15,14.18,14.13,14.15,147775.0
2022-06-27 11:15:00,14.15,14.19,14.1,14.12,171372.0,14.15,14.19,14.1,14.12,171372.0
2022-06-27 11:20:00,14.12,14.15,14.09,14.14,129503.0,14.12,14.15,14.09,14.14,129503.0
2022-06-27 11:25:00,14.14,14.17,14.12,14.15,112923.0,14.14,14.17,14.12,14.15,112923.0
2022-06-27 11:30:00,14.14,14.15,14.07,14.09,348658.0,14.14,14.15,14.07,14.09,348658.0
2022-06-27 11:35:00,14.09,14.09,14.04,14.07,96678.0,14.09,14.09,14.04,14.07,96678.0
2022-06-27 11:40:00,14.06,14.13,14.06,14.12,134215.0,14.06,14.13,14.06,14.12,134215.0
2022-06-27 11:45:00,14.12,14.14,14.09,14.1,86475.0,14.12,14.14,14.09,14.1,86475.0
2022-06-27 11:50:00,14.1,14.1,14.06,14.06,74397.0,14.1,14.1,14.06,14.06,74397.0
2022-06-27 11:55:00,14.06,14.06,14.01,14.04,95628.0,14.06,14.06,14.01,14.04,95628.0
2022-06-27 12:00:00,14.04,14.06,14.0,14.01,142257.0,14.04,14.06,14.0,14.01,142257.0
2022-06-27 12:05:00,14.02,14.02,13.99,14.0,112433.0,14.02,14.02,13.99,14.0,112433.0
2022-06-27 12:10:00,14.01,14.04,13.98,14.03,120696.0,14.01,14.04,13.98,14.03,120696.0
2022-06-27 12:15:00,14.03,14.03,13.97,13.98,90235.0,14.03,14.03,13.97,13.98,90235.0
2022-06-27 12:20:00,13.99,13.99,13.94,13.94,111356.0,13.99,13.99,13.94,13.94,111356.0
2022-06-27 12:25:00,13.96,13.96,13.91,13.96,138000.0,13.96,13.96,13.91,13.96,138000.0
2022-06-27 12:30:00,13.96,13.96,13.93,13.95,129747.0,13.96,13.96,13.93,13.95,129747.0
2022-06-27 12:35:00,13.94,13.97,13.93,13.96,73268.0,13.94,13.97,13.93,13.96,73268.0
2022-06-27 12:40:00,13.96,14.0,13.95,14.0,106670.0,13.96,14.0,13.95,14.0,106670.0
2022-06-27 12:45:00,14.0,14.02,13.98,14.0,80326.0,14.0,14.02,13.98,14.0,80326.0
2022-06-27 12:50:00,13.99,14.01,13.98,14.01,54602.0,13.99,14.01,13.98,14.01,54602.0
2022-06-27 12:55:00,14.01,14.01,13.97,14.0,77478.0,14.01,14.01,13.97,14.0,77478.0
2022-06-27 13:00:00,14.0,14.01,13.95,13.97,92065.0,14.0,14.01,13.95,13.97,92065.0
2022-06-27 13:05:00,13.97,13.98,13.94,13.98,90290.0,13.97,13.98,13.94,13.98,90290.0
2022-06-27 13:10:00,13.97,14.0,13.96,14.0,76961.0,13.97,14.0,13.96,14.0,76961.0
2022-06-27 13:15:00,14.0,14.04,13.98,14.03,136551.0,14.0,14.04,13.98,14.03,136551.0
2022-06-27 13:20:00,14.03,14.06,14.01,14.04,123855.0,14.03,14.06,14.01,14.04,123855.0
2022-06-27 13:25:00,14.04,14.05,14.03,14.04,173983.0,14.04,14.05,14.03,14.04,173983.0
2022-06-27 13:30:00,14.04,14.05,14.01,14.01,115844.0,14.04,14.05,14.01,14.01,115844.0
2022-06-27 13:35:00,14.02,14.03,14.0,14.03,80794.0,14.02,14.03,14.0,14.03,80794.0
2022-06-27 13:40:00,14.03,14.03,13.99,14.01,101992.0,14.03,14.03,13.99,14.01,101992.0
2022-06-27 13:45:00,14.0,14.01,13.98,14.01,147371.0,14.0,14.01,13.98,14.01,147371.0
2022-06-27 13:50:00,14.01,14.03,14.0,14.03,85359.0,14.01,14.03,14.0,14.03,85359.0
2022-06-27 13:55:00,14.03,14.05,14.0,14.02,92348.0,14.03,14.05,14.0,14.02,92348.0
2022-06-27 14:00:00,14.02,14.03,14.0,14.02,81046.0,14.02,14.03,14.0,14.02,81046.0
2022-06-27 14:05:00,14.02,14.03,14.0,14.02,142261.0,14.02,14.03,14.0,14.02,142261.0
2022-06-27 14:10:00,14.03,14.06,14.01,14.04,107977.0,14.03,14.06,14.01,14.04,107977.0
2022-06-27 14:15:00,14.05,14.11,14.05,14.09,122079.0,14.05,14.11,14.05,14.09,122079.0
2022-06-27 14:20:00,14.1,14.11,14.08,14.1,83562.0,14.1,14.11,14.08,14.1,83562.0
2022-06-27 14:25:00,14.1,14.1,14.07,14.09,111622.0,14.1,14.1,14.07,14.09,111622.0
2022-06-27 14:30:00,14.09,14.11,14.08,14.1,117001.0,14.09,14.11,14.08,14.1,117001.0
2022-06-27 14:35:00,14.1,14.11,14.08,14.1,117060.0,14.1,14.11,14.08,14.1,117060.0
2022-06-27 14:40:00,14.1,14.11,14.09,14.1,92965.0,14.1,14.11,14.09,14.1,92965.0
2022-06-27 14:45:00,14.1,14.11,14.06,14.11,81996.0,14.1,14.11,14.06,14.11,81996.0
2022-06-27 14:50:00,14.11,14.11,14.08,14.09,97861.0,14.11,14.11,14.08,14.09,97861.0
2022-06-27 14:55:00,14.1,14.13,14.09,14.11,100991.0,14.1,14.13,14.09,14.11,100991.0
2022-06-27 15:00:00,14.1,14.11,14.05,14.07,145992.0,14.1,14.11,14.05,14.07,145992.0
2022-06-27 15:05:00,14.06,14.12,14.04,14.12,132423.0,14.06,14.12,14.04,14.12,132423.0
2022-06-27 15:10:00,14.12,14.14,14.11,14.12,93831.0,14.12,14.14,14.11,14.12,93831.0
2022-06-27 15:15:00,14.12,14.14,14.12,14.13,94453.0,14.12,14.14,14.12,14.13,94453.0
2022-06-27 15:20:00,14.13,14.14,14.1,14.11,112850.0,14.13,14.14,14.1,14.11,112850.0
2022-06-27 15:25:00,14.11,14.13,14.09,14.11,124357.0,14.11,14.13,14.09,14.11,124357.0
2022-06-27 15:30:00,14.1,14.11,14.08,14.09,197592.0,14.1,14.11,14.08,14.09,197592.0
2022-06-27 15:35:00,14.09,14.1,14.05,14.07,132515.0,14.09,14.1,14.05,14.07,132515.0
2022-06-27 15:40:00,14.07,14.08,14.03,14.07,627534.0,14.07,14.08,14.03,14.07,627534.0
2022-06-27 15:45:00,14.08,14.08,14.06,14.07,435127.0,14.08,14.08,14.06,14.07,435127.0
2022-06-27 15:50:00,14.07,14.07,13.98,14.01,518670.0,14.07,14.07,13.98,14.01,518670.0
2022-06-27 15:55:00,14.0,14.08,14.0,14.08,968083.0,14.0,14.08,14.0,14.08,968083.0
2022-06-28 09:30:00,14.11,14.39,14.11,14.28,396958.0,14.11,14.39,14.11,14.28,396958.0
2022-06-28 09:35:00,14.29,14.42,14.25,14.36,280417.0,14.29,14.42,14.25,14.36,280417.0
2022-06-28 09:40:00,14.37,14.47,14.34,14.46,309878.0,14.37,14.47,14.34,14.46,309878.0
2022-06-28 09:45:00,14.46,14.49,14.41,14.48,154077.0,14.46,14.49,14.41,14.48,154077.0
2022-06-28 09:50:00,14.49,14.56,14.47,14.55,290616.0,14.49,14.56,14.47,14.55,290616.0
2022-06-28 09:55:00,14.56,14.63,14.53,14.62,254833.0,14.56,14.63,14.53,14.62,254833.0
2022-06-28 10:00:00,14.63,14.68,14.55,14.56,334574.0,14.63,14.68,14.55,14.56,334574.0
2022-06-28 10:05:00,14.56,14.56,14.44,14.49,295636.0,14.56,14.56,14.44,14.49,295636.0
2022-06-28 10:10:00,14.48,14.56,14.48,14.54,289350.0,14.48,14.56,14.48,14.54,289350.0
2022-06-28 10:15:00,14.54,14.6,14.47,14.47,308263.0,14.54,14.6,14.47,14.47,308263.0
2022-06-28 10:20:00,14.47,14.48,14.38,14.41,236967.0,14.47,14.48,14.38,14.41,236967.0
2022-06-28 10:25:00,14.42,14.45,14.38,14.39,197360.0,14.42,14.45,14.38,14.39,197360.0
2022-06-28 10:30:00,14.38,14.38,14.31,14.34,136758.0,14.38,14.38,14.31,14.34,136758.0
2022-06-28 10:35:00,14.34,14.39,14.33,14.38,79110.0,14.34,14.39,14.33,14.38,79110.0
2022-06-28 10:40:00,14.37,14.37,14.29,14.36,219540.0,14.37,14.37,14.29,14.36,219540.0
2022-06-28 10:45:00,14.36,14.36,14.21,14.21,169952.0,14.36,14.36,14.21,14.21,169952.0
2022-06-28 10:50:00,14.21,14.23,14.15,14.16,220532.0,14.21,14.23,14.15,14.16,220532.0
2022-06-28 10:55:00,14.16,14.24,14.16,14.24,194573.0,14.16,14.24,14.16,14.24,194573.0
2022-06-28 11:00:00,14.23,14.28,14.2,14.26,236832.0,14.23,14.28,14.2,14.26,236832.0
2022-06-28 11:05:00,14.26,14.26,14.19,14.26,405625.0,14.26,14.26,14.19,14.26,405625.0
2022-06-28 11:10:00,14.26,14.27,14.19,14.25,208797.0,14.26,14.27,14.19,14.25,208797.0
2022-06-28 11:15:00,14.25,14.26,14.21,14.23,158255.0,14.25,14.26,14.21,14.23,158255.0
2022-06-28 11:20:00,14.22,14.24,14.18,14.19,165450.0,14.22,14.24,14.18,14.19,165450.0
2022-06-28 11:25:00,14.19,14.2,14.15,14.17,138072.0,14.19,14.2,14.15,14.17,138072.0
2022-06-28 11:30:00,14.17,14.21,14.15,14.2,123621.0,14.17,14.21,14.15,14.2,123621.0
2022-06-28 11:35:00,14.21,14.24,14.1,14.11,115053.0,14.21,14.24,14.1,14.11,115053.0
2022-06-28 11:40:00,14.11,14.11,14.08,14.09,122859.0,14.11,14.11,14.08,14.09,122859.0
2022-06-28 11:45:00,14.09,14.12,14.04,14.08,167447.0,14.09,14.12,14.04,14.08,167447.0
2022-06-28 11:50:00,14.09,14.09,14.03,14.04,96554.0,14.09,14.09,14.03,14.04,96554.0
2022-06-28 11:55:00,14.04,14.07,14.03,14.06,115096.0,14.04,14.07,14.03,14.06,115096.0
2022-06-28 12:00:00,14.05,14.07,14.02,14.04,124689.0,14.05,14.07,14.02,14.04,124689.0
2022-06-28 12:05:00,14.04,14.07,14.03,14.06,79960.0,14.04,14.07,14.03,14.06,79960.0
2022-06-28 12:10:00,14.06,14.09,14.04,14.06,86165.0,14.06,14.09,14.04,14.06,86165.0
2022-06-28 12:15:00,14.06,14.06,14.02,14.06,152720.0,14.06,14.06,14.02,14.06,152720.0
2022-06-28 12:20:00,14.06,14.07,14.01,14.02,151402.0,14.06,14.07,14.01,14.02,151402.0
2022-06-28 12:25:00,14.01,14.05,14.01,14.04,133756.0,14.01,14.05,14.01,14.04,133756.0
2022-06-28 12:30:00,14.05,14.05,14.01,14.02,78070.0,14.05,14.05,14.01,14.02,78070.0
2022-06-28 12:35:00,14.02,14.08,14.01,14.08,61199.0,14.02,14.08,14.01,14.08,61199.0
2022-06-28 12:40:00,14.08,14.11,14.07,14.11,87059.0,14.08,14.11,14.07,14.11,87059.0
2022-06-28 12:45:00,14.11,14.13,14.1,14.11,105236.0,14.11,14.13,14.1,14.11,105236.0
2022-06-28 12:50:00,14.11,14.12,14.07,14.09,111755.0,14.11,14.12,14.07,14.09,111755.0
2022-06-28 12:55:00,14.09,14.13,14.08,14.1,80543.0,14.09,14.13,14.08,14.1,80543.0
2022-06-28 13:00:00,14.1,14.1,14.03,14.07,68920.0,14.1,14.1,14.03,14.07,68920.0
2022-06-28 13:05:00,14.06,14.07,14.02,14.04,101849.0,14.06,14.07,14.02,14.04,101849.0
2022-06-28 13:10:00,14.05,14.08,14.0,14.01,523344.0,14.05,14.08,14.0,14.01,523344.0
2022-06-28 13:15:00,14.01,14.03,13.94,13.95,271536.0,14.01,14.03,13.94,13.95,271536.0
2022-06-28 13:20:00,13.95,13.97,13.93,13.96,100172.0,13.95,13.97,13.93,13.96,100172.0
2022-06-28 13:25:00,13.96,13.97,13.92,13.96,204013.0,13.96,13.97,13.92,13.96,204013.0
2022-06-28 13:30:00,13.96,13.97,13.89,13.89,154196.0,13.96,13.97,13.89,13.89,154196.0
2022-06-28 13:35:00,13.89,13.91,13.88,13.9,137657.0,13.89,13.91,13.88,13.9,137657.0
2022-06-28 13:40:00,13.89,13.93,13.88,13.88,133192.0,13.89,13.93,13.88,13.88,133192.0
2022-06-28 13:45:00,13.88,13.92,13.88,13.9,69114.0,13.88,13.92,13.88,13.9,69114.0
2022-06-28 13:50:00,13.9,13.9,13.8,13.82,248576.0,13.9,13.9,13.8,13.82,248576.0
2022-06-28 13:55:00,13.82,13.85,13.81,13.82,98019.0,13.82,13.85,13.81,13.82,98019.0
2022-06-28 14:00:00,13.82,13.85,13.8,13.82,152030.0,13.82,13.85,13.8,13.82,152030.0
2022-06-28 14:05:00,13.82,13.83,13.8,13.82,105226.0,13.82,13.83,13.8,13.82,105226.0
2022-06-28 14:10:00,13.81,13.82,13.76,13.78,211418.0,13.81,13.82,13.76,13.78,211418.0
2022-06-28 14:15:00,13.79,13.81,13.77,13.78,205391.0,13.79,13.81,13.77,13.78,205391.0
2022-06-28 14:20:00,13.78,13.79,13.75,13.77,237061.0,13.78,13.79,13.75,13.77,237061.0
2022-06-28 14:25:00,13.77,13.8,13.76,13.79,140742.0,13.77,13.8,13.76,13.79,140742.0
2022-06-28 14:30:00,13.79,13.79,13.72,13.72,280167.0,13.79,13.79,13.72,13.72,280167.0
2022-06-28 14:35:00,13.72,13.74,13.7,13.72,241676.0,13.72,13.74,13.7,13.72,241676.0
2022-06-28 14:40:00,13.73,13.74,13.72,13.74,96345.0,13.73,13.74,13.72,13.74,96345.0
2022-06-28 14:45:00,13.73,13.78,13.73,13.78,128469.0,13.73,13.78,13.73,13.78,128469.0
2022-06-28 14:50:00,13.78,13.78,13.72,13.73,156258.0,13.78,13.78,13.72,13.73,156258.0
2022-06-28 14:55:00,13.73,13.75,13.72,13.73,182294.0,13.73,13.75,13.72,13.73,182294.0
2022-06-28 15:00:00,13.72,13.74,13.68,13.68,189228.0,13.72,13.74,13.68,13.68,189228.0
2022-06-28 15:05:00,13.69,13.7,13.66,13.69,182846.0,13.69,13.7,13.66,13.69,182846.0
2022-06-28 15:10:00,13.69,13.71,13.68,13.7,191566.0,13.69,13.71,13.68,13.7,191566.0
2022-06-28 15:15:00,13.69,13.7,13.65,13.67,784546.0,13.69,13.7,13.65,13.67,784546.0
2022-06-28 15:20:00,13.67,13.72,13.65,13.71,713689.0,13.67,13.72,13.65,13.71,713689.0
2022-06-28 15:25:00,13.71,13.72,13.67,13.7,284597.0,13.71,13.72,13.67,13.7,284597.0
2022-06-28 15:30:00,13.69,13.71,13.64,13.65,275176.0,13.69,13.71,13.64,13.65,275176.0
2022-06-28 15:35:00,13.64,13.68,13.63,13.65,264460.0,13.64,13.68,13.63,13.65,264460.0
2022-06-28 15:40:00,13.65,13.68,13.6,13.6,595361.0,13.65,13.68,13.6,13.6,595361.0
2022-06-28 15:45:00,13.61,13.61,13.57,13.6,531868.0,13.61,13.61,13.57,13.6,531868.0
2022-06-28 15:50:00,13.59,13.67,13.58,13.66,680231.0,13.59,13.67,13.58,13.66,680231.0
2022-06-28 15:55:00,13.66,13.67,13.62,13.67,1103833.0,13.66,13.67,13.62,13.67,1103833.0
2022-06-29 09:30:00,13.64,13.67,13.48,13.51,396045.0,13.64,13.67,13.48,13.51,396045.0
2022-06-29 09:35:00,13.49,13.51,13.39,13.4,243584.0,13.49,13.51,13.39,13.4,243584.0
2022-06-29 09:40:00,13.4,13.4,13.33,13.34,275918.0,13.4,13.4,13.33,13.34,275918.0
2022-06-29 09:45:00,13.34,13.4,13.31,13.39,327966.0,13.34,13.4,13.31,13.39,327966.0
2022-06-29 09:50:00,13.38,13.52,13.38,13.47,363514.0,13.38,13.52,13.38,13.47,363514.0
2022-06-29 09:55:00,13.47,13.52,13.35,13.37,410558.0,13.47,13.52,13.35,13.37,410558.0
2022-06-29 10:00:00,13.37,13.47,13.34,13.41,214277.0,13.37,13.47,13.34,13.41,214277.0
2022-06-29 10:05:00,13.41,13.46,13.36,13.37,267861.0,13.41,13.46,13.36,13.37,267861.0
2022-06-29 10:10:00,13.37,13.46,13.36,13.36,212206.0,13.37,13.46,13.36,13.36,212206.0
2022-06-29 10:15:00,13.36,13.37,13.24,13.26,302465.0,13.36,13.37,13.24,13.26,302465.0
2022-06-29 10:20:00,13.26,13.29,13.23,13.27,240713.0,13.26,13.29,13.23,13.27,240713.0
2022-06-29 10:25:00,13.27,13.33,13.23,13.25,248994.0,13.27,13.33,13.23,13.25,248994.0
2022-06-29 10:30:00,13.24,13.28,13.21,13.23,237878.0,13.24,13.28,13.21,13.23,237878.0
2022-06-29 10:35:00,13.24,13.25,13.18,13.21,250278.0,13.24,13.25,13.18,13.21,250278.0
2022-06-29 10:40:00,13.2,13.26,13.18,13.24,141712.0,13.2,13.26,13.18,13.24,141712.0
2022-06-29 10:45:00,13.24,13.27,13.18,13.19,177878.0,13.24,13.27,13.18,13.19,177878.0
2022-06-29 10:50:00,13.19,13.21,13.16,13.18,295413.0,13.19,13.21,13.16,13.18,295413.0
2022-06-29 10:55:00,13.18,13.19,13.14,13.14,243119.0,13.18,13.19,13.14,13.14,243119.0
2022-06-29 11:00:00,13.15,13.16,13.07,13.07,279037.0,13.15,13.16,13.07,13.07,279037.0
2022-06-29 11:05:00,13.08,13.12,13.07,13.11,219256.0,13.08,13.12,13.07,13.11,219256.0
2022-06-29 11:10:00,13.1,13.11,13.08,13.1,144638.0,13.1,13.11,13.08,13.1,144638.0
2022-06-29 11:15:00,13.1,13.11,13.07,13.08,172791.0,13.1,13.11,13.07,13.08,172791.0
2022-06-29 11:20:00,13.08,13.09,13.05,13.08,154096.0,13.08,13.09,13.05,13.08,154096.0
2022-06-29 11:25:00,13.08,13.1,13.07,13.08,186737.0,13.08,13.1,13.07,13.08,186737.0
2022-06-29 11:30:00,13.08,13.09,13.03,13.09,215110.0,13.08,13.09,13.03,13.09,215110.0
2022-06-29 11:35:00,13.08,13.13,13.06,13.11,416618.0,13.08,13.13,13.06,13.11,416618.0
2022-06-29 11:40:00,13.1,13.12,13.04,13.06,272172.0,13.1,13.12,13.04,13.06,272172.0
2022-06-29 11:45:00,13.06,13.1,13.04,13.1,244378.0,13.06,13.1,13.04,13.1,244378.0
2022-06-29 11:50:00,13.1,13.13,13.08,13.12,219077.0,13.1,13.13,13.08,13.12,219077.0
2022-06-29 11:55:00,13.13,13.19,13.08,13.18,222218.0,13.13,13.19,13.08,13.18,222218.0
2022-06-29 12:00:00,13.18,13.18,13.09,13.1,174973.0,13.18,13.18,13.09,13.1,174973.0
2022-06-29 12:05:00,13.1,13.1,13.06,13.08,157064.0,13.1,13.1,13.06,13.08,157064.0
2022-06-29 12:10:00,13.07,13.11,13.07,13.09,203517.0,13.07,13.11,13.07,13.09,203517.0
2022-06-29 12:15:00,13.09,13.15,13.09,13.12,164961.0,13.09,13.15,13.09,13.12,164961.0
2022-06-29 12:20:00,13.12,13.13,13.05,13.06,163398.0,13.12,13.13,13.05,13.06,163398.0
2022-06-29 12:25:00,13.05,13.06,13.02,13.03,173723.0,13.05,13.06,13.02,13.03,173723.0
2022-06-29 12:30:00,13.03,13.04,13.0,13.02,229529.0,13.03,13.04,13.0,13.02,229529.0
2022-06-29 12:35:00,13.02,13.06,13.01,13.05,175940.0,13.02,13.06,13.01,13.05,175940.0
2022-06-29 12:40:00,13.04,13.06,13.02,13.06,120661.0,13.04,13.06,13.02,13.06,120661.0
2022-06-29 12:45:00,13.06,13.06,12.97,13.0,395039.0,13.06,13.06,12.97,13.0,395039.0
2022-06-29 12:50:00,13.01,13.01,12.95,12.97,364935.0,13.01,13.01,12.95,12.97,364935.0
2022-06-29 12:55:00,12.97,12.99,12.95,12.97,161937.0,12.97,12.99,12.95,12.97,161937.0
2022-06-29 13:00:00,12.97,13.0,12.96,12.97,125663.0,12.97,13.0,12.96,12.97,125663.0
2022-06-29 13:05:00,12.97,13.03,12.97,13.03,132202.0,12.97,13.03,12.97,13.03,132202.0
2022-06-29 13:10:00,13.02,13.03,12.97,12.98,167458.0,13.02,13.03,12.97,12.98,167458.0
2022-06-29 13:15:00,12.98,12.98,12.95,12.96,140513.0,12.98,12.98,12.95,12.96,140513.0
2022-06-29 13:20:00,12.97,12.97,12.92,12.92,115384.0,12.97,12.97,12.92,12.92,115384.0
2022-06-29 13:25:00,12.93,12.99,12.91,12.98,140943.0,12.93,12.99,12.91,12.98,140943.0
2022-06-29 13:30:00,12.98,12.98,12.94,12.96,101110.0,12.98,12.98,12.94,12.96,101110.0
2022-06-29 13:35:00,12.96,13.0,12.95,13.0,93585.0,12.96,13.0,12.95,13.0,93585.0
2022-06-29 13:40:00,13.0,13.01,12.97,12.99,221438.0,13.0,13.01,12.97,12.99,221438.0
2022-06-29 13:45:00,12.99,13.01,12.99,13.0,71260.0,12.99,13.01,12.99,13.0,71260.0
2022-06-29 13:50:00,13.0,13.02,13.0,13.0,101425.0,13.0,13.02,13.0,13.0,101425.0
2022-06-29 13:55:00,13.01,13.09,13.0,13.06,275968.0,13.01,13.09,13.0,13.06,275968.0
2022-06-29 14:00:00,13.06,13.14,13.04,13.12,261485.0,13.06,13.14,13.04,13.12,261485.0
2022-06-29 14:05:00,13.13,13.13,13.09,13.11,139336.0,13.13,13.13,13.09,13.11,139336.0
2022-06-29 14:10:00,13.11,13.13,13.08,13.12,188996.0,13.11,13.13,13.08,13.12,188996.0
2022-06-29 14:15:00,13.12,13.17,13.11,13.17,238443.0,13.12,13.17,13.11,13.17,238443.0
2022-06-29 14:20:00,13.17,13.18,13.13,13.13,530539.0,13.17,13.18,13.13,13.13,530539.0
2022-06-29 14:25:00,13.13,13.14,13.09,13.14,201515.0,13.13,13.14,13.09,13.14,201515.0
2022-06-29 14:30:00,13.14,13.15,13.09,13.11,189657.0,13.14,13.15,13.09,13.11,189657.0
2022-06-29 14:35:00,13.11,13.12,13.07,13.12,220700.0,13.11,13.12,13.07,13.12,220700.0
2022-06-29 14:40:00,13.12,13.12,13.1,13.11,190671.0,13.12,13.12,13.1,13.11,190671.0
2022-06-29 14:45:00,13.11,13.15,13.09,13.12,307316.0,13.11,13.15,13.09,13.12,307316.0
2022-06-29 14:50:00,13.12,13.14,13.11,13.13,216444.0,13.12,13.14,13.11,13.13,216444.0
2022-06-29 14:55:00,13.13,13.14,13.12,13.13,210504.0,13.13,13.14,13.12,13.13,210504.0
2022-06-29 15:00:00,13.13,13.14,13.08,13.11,161754.0,13.13,13.14,13.08,13.11,161754.0
2022-06-29 15:05:00,13.11,13.15,13.1,13.14,175550.0,13.11,13.15,13.1,13.14,175550.0
2022-06-29 15:10:00,13.14,13.14,13.13,13.13,83824.0,13.14,13.14,13.13,13.13,83824.0
2022-06-29 15:15:00,13.13,13.2,13.12,13.15,312899.0,13.13,13.2,13.12,13.15,312899.0
2022-06-29 15:20:00,13.16,13.17,13.14,13.17,185269.0,13.16,13.17,13.14,13.17,185269.0
2022-06-29 15:25:00,13.17,13.24,13.16,13.23,194658.0,13.17,13.24,13.16,13.23,194658.0
2022-06-29 15:30:00,13.24,13.25,13.19,13.21,306411.0,13.24,13.25,13.19,13.21,306411.0
2022-06-29 15:35:00,13.21,13.22,13.15,13.18,348371.0,13.21,13.22,13.15,13.18,348371.0
2022-06-29 15:40:00,13.18,13.19,13.14,13.18,212041.0,13.18,13.19,13.14,13.18,212041.0
2022-06-29 15:45:00,13.19,13.19,13.13,13.17,260798.0,13.19,13.19,13.13,13.17,260798.0
2022-06-29 15:50:00,13.17,13.19,13.15,13.15,407143.0,13.17,13.19,13.15,13.15,407143.0
2022-06-29 15:55:00,13.15,13.18,13.15,13.16,1225146.0,13.15,13.18,13.15,13.16,1225146.0
2022-06-30 09:30:00,13.12,13.15,13.01,13.02,631567.0,13.12,13.15,13.01,13.02,631567.0
2022-06-30 09:35:00,13.01,13.01,12.8,12.8,734367.0,13.01,13.01,12.8,12.8,734367.0
2022-06-30 09:40:00,12.81,12.89,12.76,12.88,729352.0,12.81,12.89,12.76,12.88,729352.0
2022-06-30 09:45:00,12.88,12.97,12.87,12.97,283577.0,12.88,12.97,12.87,12.97,283577.0
2022-06-30 09:50:00,12.97,12.98,12.84,12.87,254720.0,12.97,12.98,12.84,12.87,254720.0
2022-06-30 09:55:00,12.87,12.87,12.8,12.83,286722.0,12.87,12.87,12.8,12.83,286722.0
2022-06-30 10:00:00,12.82,12.89,12.81,12.88,182052.0,12.82,12.89,12.81,12.88,182052.0
2022-06-30 10:05:00,12.87,12.94,12.83,12.91,222519.0,12.87,12.94,12.83,12.91,222519.0
2022-06-30 10:10:00,12.91,13.02,12.9,13.02,183670.0,12.91,13.02,12.9,13.02,183670.0
2022-06-30 10:15:00,13.02,13.1,12.99,13.07,298907.0,13.02,13.1,12.99,13.07,298907.0
2022-06-30 10:20:00,13.06,13.08,13.01,13.03,94232.0,13.06,13.08,13.01,13.03,94232.0
2022-06-30 10:25:00,13.03,13.08,13.01,13.06,170283.0,13.03,13.08,13.01,13.06,170283.0
2022-06-30 10:30:00,13.06,13.15,13.05,13.15,228473.0,13.06,13.15,13.05,13.15,228473.0
2022-06-30 10:35:00,13.15,13.15,13.09,13.1,148714.0,13.15,13.15,13.09,13.1,148714.0
2022-06-30 10:40:00,13.09,13.13,13.07,13.09,138070.0,13.09,13.13,13.07,13.09,138070.0
2022-06-30 10:45:00,13.1,13.11,13.06,13.07,157900.0,13.1,13.11,13.06,13.07,157900.0
2022-06-30 10:50:00,13.07,13.1,13.05,13.08,237198.0,13.07,13.1,13.05,13.08,237198.0
2022-06-30 10:55:00,13.08,13.14,13.07,13.11,196987.0,13.08,13.14,13.07,13.11,196987.0
2022-06-30 11:00:00,13.11,13.12,13.05,13.07,192999.0,13.11,13.12,13.05,13.07,192999.0
2022-06-30 11:05:00,13.07,13.14,13.06,13.13,147566.0,13.07,13.14,13.06,13.13,147566.0
2022-06-30 11:10:00,13.13,13.13,13.06,13.07,157025.0,13.13,13.13,13.06,13.07,157025.0
2022-06-30 11:15:00,13.08,13.11,13.06,13.07,115093.0,13.08,13.11,13.06,13.07,115093.0
2022-06-30 11:20:00,13.07,13.11,13.06,13.09,123415.0,13.07,13.11,13.06,13.09,123415.0
2022-06-30 11:25:00,13.1,13.13,13.09,13.12,154231.0,13.1,13.13,13.09,13.12,154231.0
2022-06-30 11:30:00,13.12,13.13,13.05,13.09,307967.0,13.12,13.13,13.05,13.09,307967.0
2022-06-30 11:35:00,13.09,13.09,13.06,13.09,132755.0,13.09,13.09,13.06,13.09,132755.0
2022-06-30 11:40:00,13.09,13.1,13.01,13.02,311082.0,13.09,13.1,13.01,13.02,311082.0
2022-06-30 11:45:00,13.02,13.09,13.01,13.04,192065.0,13.02,13.09,13.01,13.04,192065.0
2022-06-30 11:50:00,13.04,13.11,13.02,13.09,281558.0,13.04,13.11,13.02,13.09,281558.0
2022-06-30 11:55:00,13.09,13.13,13.08,13.13,137076.0,13.09,13.13,13.08,13.13,137076.0
2022-06-30 12:00:00,13.12,13.14,13.11,13.13,189437.0,13.12,13.14,13.11,13.13,189437.0
2022-06-30 12:05:00,13.13,13.14,13.11,13.13,242459.0,13.13,13.14,13.11,13.13,242459.0
2022-06-30 12:10:00,13.13,13.19,13.12,13.19,210896.0,13.13,13.19,13.12,13.19,210896.0
2022-06-30 12:15:00,13.19,13.24,13.18,13.24,230696.0,13.19,13.24,13.18,13.24,230696.0
2022-06-30 12:20:00,13.23,13.36,13.23,13.36,217378.0,13.23,13.36,13.23,13.36,217378.0
2022-06-30 12:25:00,13.35,13.51,13.35,13.51,782091.0,13.35,13.51,13.35,13.51,782091.0
2022-06-30 12:30:00,13.51,13.64,13.5,13.54,555848.0,13.51,13.64,13.5,13.54,555848.0
2022-06-30 12:35:00,13.54,13.55,13.48,13.52,298482.0,13.54,13.55,13.48,13.52,298482.0
2022-06-30 12:40:00,13.53,13.54,13.49,13.54,189055.0,13.53,13.54,13.49,13.54,189055.0
2022-06-30 12:45:00,13.54,13.58,13.52,13.53,285308.0,13.54,13.58,13.52,13.53,285308.0
2022-06-30 12:50:00,13.53,13.55,13.5,13.54,244272.0,13.53,13.55,13.5,13.54,244272.0
2022-06-30 12:55:00,13.54,13.61,13.52,13.56,747619.0,13.54,13.61,13.52,13.56,747619.0
2022-06-30 13:00:00,13.56,13.56,13.5,13.52,208010.0,13.56,13.56,13.5,13.52,208010.0
2022-06-30 13:05:00,13.52,13.52,13.43,13.46,238221.0,13.52,13.52,13.43,13.46,238221.0
2022-06-30 13:10:00,13.46,13.47,13.32,13.32,411600.0,13.46,13.47,13.32,13.32,411600.0
2022-06-30 13:15:00,13.33,13.38,13.3,13.37,167533.0,13.33,13.38,13.3,13.37,167533.0
2022-06-30 13:20:00,13.38,13.47,13.36,13.45,239342.0,13.38,13.47,13.36,13.45,239342.0
2022-06-30 13:25:00,13.45,13.48,13.41,13.46,173612.0,13.45,13.48,13.41,13.46,173612.0
2022-06-30 13:30:00,13.46,13.54,13.44,13.53,545995.0,13.46,13.54,13.44,13.53,545995.0
2022-06-30 13:35:00,13.53,13.62,13.52,13.61,227330.0,13.53,13.62,13.52,13.61,227330.0
2022-06-30 13:40:00,13.61,13.64,13.53,13.59,459908.0,13.61,13.64,13.53,13.59,459908.0
2022-06-30 13:45:00,13.59,13.65,13.54,13.65,222427.0,13.59,13.65,13.54,13.65,222427.0
2022-06-30 13:50:00,13.65,13.67,13.61,13.63,254553.0,13.65,13.67,13.61,13.63,254553.0
2022-06-30 13:55:00,13.63,13.63,13.55,13.6,257210.0,13.63,13.63,13.55,13.6,257210.0
2022-06-30 14:00:00,13.6,13.6,13.52,13.55,183718.0,13.6,13.6,13.52,13.55,183718.0
2022-06-30 14:05:00,13.56,13.58,13.52,13.53,167486.0,13.56,13.58,13.52,13.53,167486.0
2022-06-30 14:10:00,13.53,13.55,13.5,13.51,163336.0,13.53,13.55,13.5,13.51,163336.0
2022-06-30 14:15:00,13.52,13.53,13.5,13.53,128588.0,13.52,13.53,13.5,13.53,128588.0
2022-06-30 14:20:00,13.53,13.55,13.45,13.45,265525.0,13.53,13.55,13.45,13.45,265525.0
2022-06-30 14:25:00,13.46,13.52,13.41,13.49,163706.0,13.46,13.52,13.41,13.49,163706.0
2022-06-30 14:30:00,13.49,13.49,13.45,13.48,129763.0,13.49,13.49,13.45,13.48,129763.0
2022-06-30 14:35:00,13.47,13.48,13.43,13.46,113129.0,13.47,13.48,13.43,13.46,113129.0
2022-06-30 14:40:00,13.47,13.48,13.41,13.43,188447.0,13.47,13.48,13.41,13.43,188447.0
2022-06-30 14:45:00,13.43,13.5,13.41,13.49,243698.0,13.43,13.5,13.41,13.49,243698.0
2022-06-30 14:50:00,13.48,13.49,13.4,13.43,149098.0,13.48,13.49,13.4,13.43,149098.0
2022-06-30 14:55:00,13.43,13.47,13.41,13.46,215522.0,13.43,13.47,13.41,13.46,215522.0
2022-06-30 15:00:00,13.45,13.49,13.42,13.42,140517.0,13.45,13.49,13.42,13.42,140517.0
2022-06-30 15:05:00,13.43,13.43,13.36,13.37,138075.0,13.43,13.43,13.36,13.37,138075.0
2022-06-30 15:10:00,13.37,13.39,13.36,13.39,139737.0,13.37,13.39,13.36,13.39,139737.0
2022-06-30 15:15:00,13.38,13.39,13.35,13.38,138415.0,13.38,13.39,13.35,13.38,138415.0
2022-06-30 15:20:00,13.38,13.43,13.37,13.41,147447.0,13.38,13.43,13.37,13.41,147447.0
2022-06-30 15:25:00,13.41,13.44,13.39,13.42,219568.0,13.41,13.44,13.39,13.42,219568.0
2022-06-30 15:30:00,13.42,13.46,13.4,13.46,266074.0,13.42,13.46,13.4,13.46,266074.0
2022-06-30 15:35:00,13.46,13.48,13.4,13.41,202705.0,13.46,13.48,13.4,13.41,202705.0
2022-06-30 15:40:00,13.41,13.42,13.35,13.37,253586.0,13.41,13.42,13.35,13.37,253586.0
2022-06-30 15:45:00,13.37,13.43,13.35,13.38,257058.0,13.37,13.43,13.35,13.38,257058.0
2022-06-30 15:50:00,13.37,13.41,13.3,13.35,651631.0,13.37,13.41,13.3,13.35,651631.0
2022-06-30 15:55:00,13.35,13.43,13.33,13.43,1177285.0,13.35,13.43,13.33,13.43,1177285.0
2022-07-01 09:30:00,13.3,13.5,13.26,13.46,545221.0,13.3,13.5,13.26,13.46,545221.0
2022-07-01 09:35:00,13.46,13.53,13.4,13.45,366039.0,13.46,13.53,13.4,13.45,366039.0
2022-07-01 09:40:00,13.45,13.68,13.42,13.62,269313.0,13.45,13.68,13.42,13.62,269313.0
2022-07-01 09:45:00,13.61,13.81,13.6,13.79,293979.0,13.61,13.81,13.6,13.79,293979.0
2022-07-01 09:50:00,13.8,13.83,13.72,13.78,244482.0,13.8,13.83,13.72,13.78,244482.0
2022-07-01 09:55:00,13.78,13.8,13.74,13.75,225621.0,13.78,13.8,13.74,13.75,225621.0
2022-07-01 10:00:00,13.73,13.79,13.7,13.72,484263.0,13.73,13.79,13.7,13.72,484263.0
2022-07-01 10:05:00,13.71,13.84,13.7,13.83,430595.0,13.71,13.84,13.7,13.83,430595.0
2022-07-01 10:10:00,13.83,13.87,13.74,13.81,325410.0,13.83,13.87,13.74,13.81,325410.0
2022-07-01 10:15:00,13.81,13.87,13.78,13.86,310160.0,13.81,13.87,13.78,13.86,310160.0
2022-07-01 10:20:00,13.85,13.86,13.8,13.85,299200.0,13.85,13.86,13.8,13.85,299200.0
2022-07-01 10:25:00,13.85,13.86,13.76,13.77,368206.0,13.85,13.86,13.76,13.77,368206.0
2022-07-01 10:30:00,13.76,13.79,13.64,13.7,921479.0,13.76,13.79,13.64,13.7,921479.0
2022-07-01 10:35:00,13.69,13.71,13.57,13.6,316347.0,13.69,13.71,13.57,13.6,316347.0
2022-07-01 10:40:00,13.61,13.64,13.55,13.63,198194.0,13.61,13.64,13.55,13.63,198194.0
2022-07-01 10:45:00,13.63,13.65,13.58,13.61,166243.0,13.63,13.65,13.58,13.61,166243.0
2022-07-01 10:50:00,13.6,13.62,13.54,13.6,180122.0,13.6,13.62,13.54,13.6,180122.0
2022-07-01 10:55:00,13.61,13.69,13.59,13.63,117078.0,13.61,13.69,13.59,13.63,117078.0
2022-07-01 11:00:00,13.62,13.63,13.54,13.56,191155.0,13.62,13.63,13.54,13.56,191155.0
2022-07-01 11:05:00,13.55,13.66,13.54,13.65,140329.0,13.55,13.66,13.54,13.65,140329.0
2022-07-01 11:10:00,13.64,13.67,13.61,13.65,98151.0,13.64,13.67,13.61,13.65,98151.0
2022-07-01 11:15:00,13.65,13.73,13.64,13.69,158274.0,13.65,13.73,13.64,13.69,158274.0
2022-07-01 11:20:00,13.69,13.73,13.68,13.73,123432.0,13.69,13.73,13.68,13.73,123432.0
2022-07-01 11:25:00,13.73,13.74,13.67,13.69,220757.0,13.73,13.74,13.67,13.69,220757.0
2022-07-01 11:30:00,13.69,13.74,13.68,13.74,129977.0,13.69,13.74,13.68,13.74,129977.0
2022-07-01 11:35:00,13.74,13.76,13.71,13.75,165568.0,13.74,13.76,13.71,13.75,165568.0
2022-07-01 11:40:00,13.75,13.78,13.73,13.74,124949.0,13.75,13.78,13.73,13.74,124949.0
2022-07-01 11:45:00,13.74,13.77,13.71,13.76,155294.0,13.74,13.77,13.71,13.76,155294.0
2022-07-01 11:50:00,13.76,13.76,13.68,13.69,166398.0,13.76,13.76,13.68,13.69,166398.0
2022-07-01 11:55:00,13.69,13.72,13.64,13.68,219067.0,13.69,13.72,13.64,13.68,219067.0
2022-07-01 12:00:00,13.69,13.7,13.66,13.69,225179.0,13.69,13.7,13.66,13.69,225179.0
2022-07-01 12:05:00,13.69,13.7,13.68,13.7,119017.0,13.69,13.7,13.68,13.7,119017.0
2022-07-01 12:10:00,13.69,13.72,13.67,13.71,126141.0,13.69,13.72,13.67,13.71,126141.0
2022-07-01 12:15:00,13.71,13.79,13.71,13.78,113187.0,13.71,13.79,13.71,13.78,113187.0
2022-07-01 12:20:00,13.78,13.82,13.76,13.82,151166.0,13.78,13.82,13.76,13.82,151166.0
2022-07-01 12:25:00,13.82,13.83,13.78,13.8,66037.0,13.82,13.83,13.78,13.8,66037.0
2022-07-01 12:30:00,13.81,13.82,13.77,13.79,101827.0,13.81,13.82,13.77,13.79,101827.0
2022-07-01 12:35:00,13.79,13.8,13.75,13.78,116401.0,13.79,13.8,13.75,13.78,116401.0
2022-07-01 12:40:00,13.78,13.81,13.77,13.79,101161.0,13.78,13.81,13.77,13.79,101161.0
2022-07-01 12:45:00,13.79,13.83,13.77,13.83,90440.0,13.79,13.83,13.77,13.83,90440.0
2022-07-01 12:50:00,13.83,13.86,13.82,13.85,129803.0,13.83,13.86,13.82,13.85,129803.0
2022-07-01 12:55:00,13.86,13.87,13.8,13.8,265249.0,13.86,13.87,13.8,13.8,265249.0
2022-07-01 13:00:00,13.8,13.83,13.78,13.81,126581.0,13.8,13.83,13.78,13.81,126581.0
2022-07-01 13:05:00,13.81,13.85,13.8,13.85,146084.0,13.81,13.85,13.8,13.85,146084.0
2022-07-01 13:10:00,13.85,13.88,13.84,13.87,202013.0,13.85,13.88,13.84,13.87,202013.0
2022-07-01 13:15:00,13.87,13.88,13.83,13.85,197052.0,13.87,13.88,13.83,13.85,197052.0
2022-07-01 13:20:00,13.85,13.86,13.83,13.86,85777.0,13.85,13.86,13.83,13.86,85777.0
2022-07-01 13:25:00,13.86,13.87,13.83,13.87,72023.0,13.86,13.87,13.83,13.87,72023.0
2022-07-01 13:30:00,13.87,13.88,13.86,13.87,116959.0,13.87,13.88,13.86,13.87,116959.0
2022-07-01 13:35:00,13.87,13.95,13.85,13.93,192100.0,13.87,13.95,13.85,13.93,192100.0
2022-07-01 13:40:00,13.92,13.95,13.91,13.94,101924.0,13.92,13.95,13.91,13.94,101924.0
2022-07-01 13:45:00,13.94,13.97,13.93,13.97,138454.0,13.94,13.97,13.93,13.97,138454.0
2022-07-01 13:50:00,13.96,14.0,13.96,13.98,170463.0,13.96,14.0,13.96,13.98,170463.0
2022-07-01 13:55:00,13.99,13.99,13.98,13.98,205716.0,13.99,13.99,13.98,13.98,205716.0
2022-07-01 14:00:00,13.98,13.99,13.97,13.98,154095.0,13.98,13.99,13.97,13.98,154095.0
2022-07-01 14:05:00,13.99,13.99,13.96,13.98,145294.0,13.99,13.99,13.96,13.98,145294.0
2022-07-01 14:10:00,13.98,13.98,13.9,13.94,224068.0,13.98,13.98,13.9,13.94,224068.0
2022-07-01 14:15:00,13.94,13.97,13.91,13.96,146206.0,13.94,13.97,13.91,13.96,146206.0
2022-07-01 14:20:00,13.96,14.01,13.95,14.01,130896.0,13.96,14.01,13.95,14.01,130896.0
2022-07-01 14:25:00,14.01,14.07,14.01,14.04,264111.0,14.01,14.07,14.01,14.04,264111.0
2022-07-01 14:30:00,14.05,14.09,14.04,14.07,145118.0,14.05,14.09,14.04,14.07,145118.0
2022-07-01 14:35:00,14.08,14.13,14.07,14.12,557211.0,14.08,14.13,14.07,14.12,557211.0
2022-07-01 14:40:00,14.12,14.2,14.11,14.2,272391.0,14.12,14.2,14.11,14.2,272391.0
2022-07-01 14:45:00,14.2,14.21,14.17,14.18,198155.0,14.2,14.21,14.17,14.18,198155.0
2022-07-01 14:50:00,14.18,14.19,14.16,14.18,224686.0,14.18,14.19,14.16,14.18,224686.0
2022-07-01 14:55:00,14.17,14.2,14.17,14.19,146213.0,14.17,14.2,14.17,14.19,146213.0
2022-07-01 15:00:00,14.2,14.24,14.19,14.24,509685.0,14.2,14.24,14.19,14.24,509685.0
2022-07-01 15:05:00,14.24,14.29,14.23,14.29,331585.0,14.24,14.29,14.23,14.29,331585.0
2022-07-01 15:10:00,14.29,14.3,14.27,14.29,230472.0,14.29,14.3,14.27,14.29,230472.0
2022-07-01 15:15:00,14.29,14.3,14.26,14.27,194412.0,14.29,14.3,14.26,14.27,194412.0
2022-07-01 15:20:00,14.27,14.27,14.23,14.25,219961.0,14.27,14.27,14.23,14.25,219961.0
2022-07-01 15:25:00,14.25,14.28,14.23,14.27,284196.0,14.25,14.28,14.23,14.27,284196.0
2022-07-01 15:30:00,14.27,14.3,14.24,14.26,351730.0,14.27,14.3,14.24,14.26,351730.0
2022-07-01 15:35:00,14.26,14.28,14.24,14.27,264248.0,14.26,14.28,14.24,14.27,264248.0
2022-07-01 15:40:00,14.27,14.28,14.24,14.26,236160.0,14.27,14.28,14.24,14.26,236160.0
2022-07-01 15:45:00,14.26,14.29,14.25,14.28,347987.0,14.26,14.29,14.25,14.28,347987.0
2022-07-01 15:50:00,14.28,14.29,14.23,14.27,764171.0,14.28,14.29,14.23,14.27,764171.0
2022-07-01 15:55:00,14.27,14.27,14.23,14.25,1027816.0,14.27,14.27,14.23,14.25,1027816.0
2022-07-05 09:30:00,13.95,13.96,13.62,13.64,941236.0,13.95,13.96,13.62,13.64,941236.0
2022-07-05 09:35:00,13.64,13.64,13.47,13.56,506739.0,13.64,13.64,13.47,13.56,506739.0
2022-07-05 09:40:00,13.57,13.81,13.56,13.78,296764.0,13.57,13.81,13.56,13.78,296764.0
2022-07-05 09:45:00,13.78,13.81,13.7,13.71,192342.0,13.78,13.81,13.7,13.71,192342.0
2022-07-05 09:50:00,13.72,13.79,13.67,13.78,189554.0,13.72,13.79,13.67,13.78,189554.0
2022-07-05 09:55:00,13.78,13.8,13.61,13.73,149498.0,13.78,13.8,13.61,13.73,149498.0
2022-07-05 10:00:00,13.73,13.8,13.67,13.7,160634.0,13.73,13.8,13.67,13.7,160634.0
2022-07-05 10:05:00,13.7,13.82,13.69,13.82,121150.0,13.7,13.82,13.69,13.82,121150.0
2022-07-05 10:10:00,13.82,13.94,13.79,13.91,122665.0,13.82,13.94,13.79,13.91,122665.0
2022-07-05 10:15:00,13.9,13.93,13.84,13.88,175133.0,13.9,13.93,13.84,13.88,175133.0
2022-07-05 10:20:00,13.88,13.92,13.81,13.82,132766.0,13.88,13.92,13.81,13.82,132766.0
2022-07-05 10:25:00,13.83,13.86,13.77,13.84,89432.0,13.83,13.86,13.77,13.84,89432.0
2022-07-05 10:30:00,13.84,13.97,13.82,13.94,241355.0,13.84,13.97,13.82,13.94,241355.0
2022-07-05 10:35:00,13.95,14.07,13.94,14.05,210731.0,13.95,14.07,13.94,14.05,210731.0
2022-07-05 10:40:00,14.05,14.07,13.92,13.93,118506.0,14.05,14.07,13.92,13.93,118506.0
2022-07-05 10:45:00,13.92,13.92,13.81,13.84,126277.0,13.92,13.92,13.81,13.84,126277.0
2022-07-05 10:50:00,13.82,13.86,13.8,13.85,77285.0,13.82,13.86,13.8,13.85,77285.0
2022-07-05 10:55:00,13.85,13.91,13.84,13.91,71550.0,13.85,13.91,13.84,13.91,71550.0
2022-07-05 11:00:00,13.9,13.91,13.83,13.9,102408.0,13.9,13.91,13.83,13.9,102408.0
2022-07-05 11:05:00,13.9,13.91,13.86,13.9,66590.0,13.9,13.91,13.86,13.9,66590.0
2022-07-05 11:10:00,13.9,13.91,13.84,13.88,151326.0,13.9,13.91,13.84,13.88,151326.0
2022-07-05 11:15:00,13.88,13.9,13.86,13.89,126625.0,13.88,13.9,13.86,13.89,126625.0
2022-07-05 11:20:00,13.89,13.94,13.89,13.92,125918.0,13.89,13.94,13.89,13.92,125918.0
2022-07-05 11:25:00,13.92,13.93,13.87,13.9,76024.0,13.92,13.93,13.87,13.9,76024.0
2022-07-05 11:30:00,13.9,13.92,13.84,13.9,73036.0,13.9,13.92,13.84,13.9,73036.0
2022-07-05 11:35:00,13.9,13.93,13.89,13.91,96326.0,13.9,13.93,13.89,13.91,96326.0
2022-07-05 11:40:00,13.91,14.04,13.91,14.04,180544.0,13.91,14.04,13.91,14.04,180544.0
2022-07-05 11:45:00,14.04,14.07,14.01,14.05,95689.0,14.04,14.07,14.01,14.05,95689.0
2022-07-05 11:50:00,14.06,14.07,14.03,14.04,98239.0,14.06,14.07,14.03,14.04,98239.0
2022-07-05 11:55:00,14.04,14.08,14.03,14.04,102301.0,14.04,14.08,14.03,14.04,102301.0
2022-07-05 12:00:00,14.04,14.12,14.02,14.03,305856.0,14.04,14.12,14.02,14.03,305856.0
2022-07-05 12:05:00,14.03,14.04,13.99,14.02,105781.0,14.03,14.04,13.99,14.02,105781.0
2022-07-05 12:10:00,14.02,14.04,13.98,14.0,104748.0,14.02,14.04,13.98,14.0,104748.0
2022-07-05 12:15:00,13.99,14.01,13.97,13.98,95487.0,13.99,14.01,13.97,13.98,95487.0
2022-07-05 12:20:00,13.99,14.05,13.98,14.04,109371.0,13.99,14.05,13.98,14.04,109371.0
2022-07-05 12:25:00,14.05,14.05,13.98,13.99,49222.0,14.05,14.05,13.98,13.99,49222.0
2022-07-05 12:30:00,13.99,14.01,13.95,13.96,74139.0,13.99,14.01,13.95,13.96,74139.0
2022-07-05 12:35:00,13.96,14.01,13.96,14.0,89434.0,13.96,14.01,13.96,14.0,89434.0
2022-07-05 12:40:00,14.0,14.01,13.93,13.94,114607.0,14.0,14.01,13.93,13.94,114607.0
2022-07-05 12:45:00,13.94,13.95,13.9,13.93,101579.0,13.94,13.95,13.9,13.93,101579.0
2022-07-05 12:50:00,13.93,13.93,13.88,13.9,202644.0,13.93,13.93,13.88,13.9,202644.0
2022-07-05 12:55:00,13.9,13.91,13.87,13.88,67444.0,13.9,13.91,13.87,13.88,67444.0
2022-07-05 13:00:00,13.88,13.97,13.88,13.96,133658.0,13.88,13.97,13.88,13.96,133658.0
2022-07-05 13:05:00,13.96,13.98,13.9,13.93,102103.0,13.96,13.98,13.9,13.93,102103.0
2022-07-05 13:10:00,13.93,13.95,13.91,13.93,102725.0,13.93,13.95,13.91,13.93,102725.0
2022-07-05 13:15:00,13.92,13.96,13.91,13.96,99017.0,13.92,13.96,13.91,13.96,99017.0
2022-07-05 13:20:00,13.95,14.02,13.95,14.0,152066.0,13.95,14.02,13.95,14.0,152066.0
2022-07-05 13:25:00,14.0,14.05,14.0,14.03,103320.0,14.0,14.05,14.0,14.03,103320.0
2022-07-05 13:30:00,14.03,14.19,14.02,14.19,234792.0,14.03,14.19,14.02,14.19,234792.0
2022-07-05 13:35:00,14.19,14.24,14.18,14.24,276517.0,14.19,14.24,14.18,14.24,276517.0
2022-07-05 13:40:00,14.24,14.26,14.22,14.24,415869.0,14.24,14.26,14.22,14.24,415869.0
2022-07-05 13:45:00,14.24,14.28,14.21,14.27,538587.0,14.24,14.28,14.21,14.27,538587.0
2022-07-05 13:50:00,14.27,14.29,14.26,14.27,304436.0,14.27,14.29,14.26,14.27,304436.0
2022-07-05 13:55:00,14.26,14.27,14.21,14.27,190656.0,14.26,14.27,14.21,14.27,190656.0
2022-07-05 14:00:00,14.26,14.3,14.25,14.29,161992.0,14.26,14.3,14.25,14.29,161992.0
2022-07-05 14:05:00,14.29,14.3,14.26,14.28,181216.0,14.29,14.3,14.26,14.28,181216.0
2022-07-05 14:10:00,14.29,14.3,14.26,14.27,147702.0,14.29,14.3,14.26,14.27,147702.0
2022-07-05 14:15:00,14.27,14.27,14.21,14.26,114113.0,14.27,14.27,14.21,14.26,114113.0
2022-07-05 14:20:00,14.26,14.27,14.22,14.27,88807.0,14.26,14.27,14.22,14.27,88807.0
2022-07-05 14:25:00,14.27,14.29,14.26,14.29,124751.0,14.27,14.29,14.26,14.29,124751.0
2022-07-05 14:30:00,14.29,14.34,14.28,14.34,192520.0,14.29,14.34,14.28,14.34,192520.0
2022-07-05 14:35:00,14.34,14.38,14.33,14.38,111421.0,14.34,14.38,14.33,14.38,111421.0
2022-07-05 14:40:00,14.38,14.39,14.37,14.38,137172.0,14.38,14.39,14.37,14.38,137172.0
2022-07-05 14:45:00,14.38,14.4,14.36,14.37,168217.0,14.38,14.4,14.36,14.37,168217.0
2022-07-05 14:50:00,14.37,14.4,14.37,14.4,268714.0,14.37,14.4,14.37,14.4,268714.0
2022-07-05 14:55:00,14.4,14.42,14.39,14.41,296656.0,14.4,14.42,14.39,14.41,296656.0
2022-07-05 15:00:00,14.41,14.43,14.37,14.42,364248.0,14.41,14.43,14.37,14.42,364248.0
2022-07-05 15:05:00,14.42,14.48,14.41,14.45,167017.0,14.42,14.48,14.41,14.45,167017.0
2022-07-05 15:10:00,14.45,14.46,14.39,14.44,136137.0,14.45,14.46,14.39,14.44,136137.0
2022-07-05 15:15:00,14.44,14.45,14.41,14.42,292624.0,14.44,14.45,14.41,14.42,292624.0
2022-07-05 15:20:00,14.42,14.49,14.42,14.47,181986.0,14.42,14.49,14.42,14.47,181986.0
2022-07-05 15:25:00,14.47,14.48,14.43,14.46,166544.0,14.47,14.48,14.43,14.46,166544.0
2022-07-05 15:30:00,14.46,14.48,14.43,14.46,308217.0,14.46,14.48,14.43,14.46,308217.0
2022-07-05 15:35:00,14.46,14.48,14.43,14.44,333881.0,14.46,14.48,14.43,14.44,333881.0
2022-07-05 15:40:00,14.45,14.48,14.44,14.46,240364.0,14.45,14.48,14.44,14.46,240364.0
2022-07-05 15:45:00,14.46,14.47,14.44,14.46,255879.0,14.46,14.47,14.44,14.46,255879.0
2022-07-05 15:50:00,14.46,14.46,14.41,14.45,510992.0,14.46,14.46,14.41,14.45,510992.0
2022-07-05 15:55:00,14.44,14.46,14.4,14.45,1200085.0,14.44,14.46,14.4,14.45,1200085.0
2022-07-06 09:30:00,14.43,14.64,14.33,14.48,371866.0,14.43,14.64,14.33,14.48,371866.0
2022-07-06 09:35:00,14.49,14.5,14.34,14.43,221088.0,14.49,14.5,14.34,14.43,221088.0
2022-07-06 09:40:00,14.43,14.46,14.34,14.36,238481.0,14.43,14.46,14.34,14.36,238481.0
2022-07-06 09:45:00,14.36,14.39,14.23,14.29,158429.0,14.36,14.39,14.23,14.29,158429.0
2022-07-06 09:50:00,14.29,14.35,14.28,14.31,303563.0,14.29,14.35,14.28,14.31,303563.0
2022-07-06 09:55:00,14.32,14.39,14.27,14.37,708095.0,14.32,14.39,14.27,14.37,708095.0
2022-07-06 10:00:00,14.37,14.44,14.25,14.36,316636.0,14.37,14.44,14.25,14.36,316636.0
2022-07-06 10:05:00,14.36,14.52,14.35,14.52,396006.0,14.36,14.52,14.35,14.52,396006.0
2022-07-06 10:10:00,14.52,14.52,14.34,14.37,421208.0,14.52,14.52,14.34,14.37,421208.0
2022-07-06 10:15:00,14.38,14.44,14.36,14.4,205572.0,14.38,14.44,14.36,14.4,205572.0
2022-07-06 10:20:00,14.4,14.41,14.32,14.41,193221.0,14.4,14.41,14.32,14.41,193221.0
2022-07-06 10:25:00,14.4,14.46,14.37,14.45,171237.0,14.4,14.46,14.37,14.45,171237.0
2022-07-06 10:30:00,14.45,14.46,14.39,14.42,137743.0,14.45,14.46,14.39,14.42,137743.0
2022-07-06 10:35:00,14.42,14.52,14.41,14.51,238615.0,14.42,14.52,14.41,14.51,238615.0
2022-07-06 10:40:00,14.51,14.52,14.45,14.51,122766.0,14.51,14.52,14.45,14.51,122766.0
2022-07-06 10:45:00,14.51,14.52,14.42,14.42,130577.0,14.51,14.52,14.42,14.42,130577.0
2022-07-06 10:50:00,14.42,14.42,14.33,14.34,207188.0,14.42,14.42,14.33,14.34,207188.0
2022-07-06 10:55:00,14.34,14.35,14.3,14.34,242743.0,14.34,14.35,14.3,14.34,242743.0
2022-07-06 11:00:00,14.33,14.35,14.25,14.27,124164.0,14.33,14.35,14.25,14.27,124164.0
2022-07-06 11:05:00,14.27,14.35,14.26,14.32,145895.0,14.27,14.35,14.26,14.32,145895.0
2022-07-06 11:10:00,14.31,14.35,14.29,14.34,105346.0,14.31,14.35,14.29,14.34,105346.0
2022-07-06 11:15:00,14.33,14.38,14.32,14.36,265179.0,14.33,14.38,14.32,14.36,265179.0
2022-07-06 11:20:00,14.36,14.39,14.33,14.35,132733.0,14.36,14.39,14.33,14.35,132733.0
2022-07-06 11:25:00,14.36,14.36,14.27,14.27,160229.0,14.36,14.36,14.27,14.27,160229.0
2022-07-06 11:30:00,14.28,14.28,14.15,14.21,313204.0,14.28,14.28,14.15,14.21,313204.0
2022-07-06 11:35:00,14.21,14.25,14.19,14.25,114985.0,14.21,14.25,14.19,14.25,114985.0
2022-07-06 11:40:00,14.25,14.25,14.22,14.23,202558.0,14.25,14.25,14.22,14.23,202558.0
2022-07-06 11:45:00,14.23,14.26,14.21,14.23,167378.0,14.23,14.26,14.21,14.23,167378.0
2022-07-06 11:50:00,14.24,14.28,14.23,14.28,247991.0,14.24,14.28,14.23,14.28,247991.0
2022-07-06 11:55:00,14.28,14.3,14.26,14.28,130192.0,14.28,14.3,14.26,14.28,130192.0
2022-07-06 12:00:00,14.28,14.28,14.26,14.27,136964.0,14.28,14.28,14.26,14.27,136964.0
2022-07-06 12:05:00,14.27,14.3,14.25,14.28,164495.0,14.27,14.3,14.25,14.28,164495.0
2022-07-06 12:10:00,14.28,14.33,14.27,14.32,52168.0,14.28,14.33,14.27,14.32,52168.0
2022-07-06 12:15:00,14.32,14.32,14.28,14.3,57780.0,14.32,14.32,14.28,14.3,57780.0
2022-07-06 12:20:00,14.3,14.31,14.23,14.24,95699.0,14.3,14.31,14.23,14.24,95699.0
2022-07-06 12:25:00,14.24,14.27,14.23,14.27,65485.0,14.24,14.27,14.23,14.27,65485.0
2022-07-06 12:30:00,14.27,14.27,14.22,14.25,61555.0,14.27,14.27,14.22,14.25,61555.0
2022-07-06 12:35:00,14.25,14.28,14.21,14.23,254291.0,14.25,14.28,14.21,14.23,254291.0
2022-07-06 12:40:00,14.23,14.24,14.19,14.24,42591.0,14.23,14.24,14.19,14.24,42591.0
2022-07-06 12:45:00,14.24,14.25,14.22,14.23,78683.0,14.24,14.25,14.22,14.23,78683.0
2022-07-06 12:50:00,14.23,14.25,14.22,14.24,44022.0,14.23,14.25,14.22,14.24,44022.0
2022-07-06 12:55:00,14.24,14.27,14.23,14.26,49966.0,14.24,14.27,14.23,14.26,49966.0
2022-07-06 13:00:00,14.27,14.27,14.22,14.23,78048.0,14.27,14.27,14.22,14.23,78048.0
2022-07-06 13:05:00,14.23,14.28,14.22,14.28,83694.0,14.23,14.28,14.22,14.28,83694.0
2022-07-06 13:10:00,14.27,14.28,14.23,14.24,55311.0,14.27,14.28,14.23,14.24,55311.0
2022-07-06 13:15:00,14.24,14.24,14.2,14.24,101315.0,14.24,14.24,14.2,14.24,101315.0
2022-07-06 13:20:00,14.24,14.24,14.19,14.21,73258.0,14.24,14.24,14.19,14.21,73258.0
2022-07-06 13:25:00,14.21,14.21,14.15,14.17,103889.0,14.21,14.21,14.15,14.17,103889.0
2022-07-06 13:30:00,14.16,14.21,14.14,14.21,82674.0,14.16,14.21,14.14,14.21,82674.0
2022-07-06 13:35:00,14.21,14.21,14.18,14.19,232520.0,14.21,14.21,14.18,14.19,232520.0
2022-07-06 13:40:00,14.19,14.22,14.16,14.17,134970.0,14.19,14.22,14.16,14.17,134970.0
2022-07-06 13:45:00,14.17,14.18,14.15,14.16,82961.0,14.17,14.18,14.15,14.16,82961.0
2022-07-06 13:50:00,14.17,14.18,14.16,14.18,93900.0,14.17,14.18,14.16,14.18,93900.0
2022-07-06 13:55:00,14.18,14.2,14.16,14.19,70088.0,14.18,14.2,14.16,14.19,70088.0
2022-07-06 14:00:00,14.19,14.25,14.15,14.17,158787.0,14.19,14.25,14.15,14.17,158787.0
2022-07-06 14:05:00,14.18,14.31,14.18,14.25,106641.0,14.18,14.31,14.18,14.25,106641.0
2022-07-06 14:10:00,14.26,14.26,14.12,14.21,160718.0,14.26,14.26,14.12,14.21,160718.0
2022-07-06 14:15:00,14.2,14.21,14.15,14.17,111822.0,14.2,14.21,14.15,14.17,111822.0
2022-07-06 14:20:00,14.17,14.2,14.16,14.2,76108.0,14.17,14.2,14.16,14.2,76108.0
2022-07-06 14:25:00,14.2,14.3,14.16,14.29,139191.0,14.2,14.3,14.16,14.29,139191.0
2022-07-06 14:30:00,14.29,14.36,14.27,14.34,138714.0,14.29,14.36,14.27,14.34,138714.0
2022-07-06 14:35:00,14.34,14.38,14.3,14.32,154188.0,14.34,14.38,14.3,14.32,154188.0
2022-07-06 14:40:00,14.32,14.41,14.31,14.41,131605.0,14.32,14.41,14.31,14.41,131605.0
2022-07-06 14:45:00,14.41,14.42,14.37,14.39,164476.0,14.41,14.42,14.37,14.39,164476.0
2022-07-06 14:50:00,14.38,14.41,14.37,14.4,97473.0,14.38,14.41,14.37,14.4,97473.0
2022-07-06 14:55:00,14.39,14.41,14.38,14.4,121102.0,14.39,14.41,14.38,14.4,121102.0
2022-07-06 15:00:00,14.4,14.41,14.35,14.38,158376.0,14.4,14.41,14.35,14.38,158376.0
2022-07-06 15:05:00,14.38,14.4,14.35,14.4,152613.0,14.38,14.4,14.35,14.4,152613.0
2022-07-06 15:10:00,14.4,14.43,14.39,14.41,137152.0,14.4,14.43,14.39,14.41,137152.0
2022-07-06 15:15:00,14.41,14.45,14.38,14.42,345357.0,14.41,14.45,14.38,14.42,345357.0
2022-07-06 15:20:00,14.42,14.44,14.41,14.44,170403.0,14.42,14.44,14.41,14.44,170403.0
2022-07-06 15:25:00,14.44,14.44,14.38,14.41,160473.0,14.44,14.44,14.38,14.41,160473.0
2022-07-06 15:30:00,14.41,14.47,14.39,14.46,247024.0,14.41,14.47,14.39,14.46,247024.0
2022-07-06 15:35:00,14.46,14.49,14.42,14.43,625153.0,14.46,14.49,14.42,14.43,625153.0
2022-07-06 15:40:00,14.43,14.43,14.36,14.36,184614.0,14.43,14.43,14.36,14.36,184614.0
2022-07-06 15:45:00,14.36,14.39,14.35,14.36,270573.0,14.36,14.39,14.35,14.36,270573.0
2022-07-06 15:50:00,14.36,14.37,14.28,14.29,683378.0,14.36,14.37,14.28,14.29,683378.0
2022-07-06 15:55:00,14.29,14.33,14.24,14.25,1786092.0,14.29,14.33,14.24,14.25,1786092.0
2022-07-07 09:30:00,14.31,14.5,14.31,14.41,421261.0,14.31,14.5,14.31,14.41,421261.0
2022-07-07 09:35:00,14.41,14.48,14.35,14.41,228031.0,14.41,14.48,14.35,14.41,228031.0
2022-07-07 09:40:00,14.42,14.57,14.39,14.53,176853.0,14.42,14.57,14.39,14.53,176853.0
2022-07-07 09:45:00,14.54,14.6,14.51,14.58,203889.0,14.54,14.6,14.51,14.58,203889.0
2022-07-07 09:50:00,14.59,14.6,14.46,14.48,226447.0,14.59,14.6,14.46,14.48,226447.0
2022-07-07 09:55:00,14.48,14.48,14.36,14.39,131934.0,14.48,14.48,14.36,14.39,131934.0
2022-07-07 10:00:00,14.39,14.39,14.21,14.25,177433.0,14.39,14.39,14.21,14.25,177433.0
2022-07-07 10:05:00,14.24,14.28,14.21,14.27,145240.0,14.24,14.28,14.21,14.27,145240.0
2022-07-07 10:10:00,14.27,14.33,14.25,14.3,116018.0,14.27,14.33,14.25,14.3,116018.0
2022-07-07 10:15:00,14.31,14.33,14.25,14.27,106674.0,14.31,14.33,14.25,14.27,106674.0
2022-07-07 10:20:00,14.28,14.29,14.2,14.24,140918.0,14.28,14.29,14.2,14.24,140918.0
2022-07-07 10:25:00,14.24,14.28,14.23,14.25,99948.0,14.24,14.28,14.23,14.25,99948.0
2022-07-07 10:30:00,14.25,14.3,14.23,14.29,97389.0,14.25,14.3,14.23,14.29,97389.0
2022-07-07 10:35:00,14.29,14.33,14.25,14.33,95010.0,14.29,14.33,14.25,14.33,95010.0
2022-07-07 10:40:00,14.33,14.38,14.31,14.36,66945.0,14.33,14.38,14.31,14.36,66945.0
2022-07-07 10:45:00,14.36,14.42,14.33,14.42,123429.0,14.36,14.42,14.33,14.42,123429.0
2022-07-07 10:50:00,14.42,14.46,14.39,14.42,133065.0,14.42,14.46,14.39,14.42,133065.0
2022-07-07 10:55:00,14.42,14.43,14.33,14.34,139790.0,14.42,14.43,14.33,14.34,139790.0
2022-07-07 11:00:00,14.34,14.4,14.32,14.4,118716.0,14.34,14.4,14.32,14.4,118716.0
2022-07-07 11:05:00,14.4,14.43,14.39,14.4,105255.0,14.4,14.43,14.39,14.4,105255.0
2022-07-07 11:10:00,14.4,14.43,14.38,14.4,124291.0,14.4,14.43,14.38,14.4,124291.0
2022-07-07 11:15:00,14.4,14.43,14.39,14.41,118822.0,14.4,14.43,14.39,14.41,118822.0
2022-07-07 11:20:00,14.41,14.42,14.38,14.41,137658.0,14.41,14.42,14.38,14.41,137658.0
2022-07-07 11:25:00,14.41,14.44,14.4,14.41,114080.0,14.41,14.44,14.4,14.41,114080.0
2022-07-07 11:30:00,14.41,14.46,14.39,14.45,112477.0,14.41,14.46,14.39,14.45,112477.0
2022-07-07 11:35:00,14.45,14.49,14.44,14.46,113579.0,14.45,14.49,14.44,14.46,113579.0
2022-07-07 11:40:00,14.46,14.47,14.44,14.45,208403.0,14.46,14.47,14.44,14.45,208403.0
2022-07-07 11:45:00,14.44,14.45,14.41,14.43,57346.0,14.44,14.45,14.41,14.43,57346.0
2022-07-07 11:50:00,14.43,14.43,14.39,14.41,62643.0,14.43,14.43,14.39,14.41,62643.0
2022-07-07 11:55:00,14.41,14.44,14.4,14.44,135386.0,14.41,14.44,14.4,14.44,135386.0
2022-07-07 12:00:00,14.44,14.44,14.38,14.38,264404.0,14.44,14.44,14.38,14.38,264404.0
2022-07-07 12:05:00,14.39,14.4,14.36,14.4,120249.0,14.39,14.4,14.36,14.4,120249.0
2022-07-07 12:10:00,14.39,14.47,14.39,14.46,71583.0,14.39,14.47,14.39,14.46,71583.0
2022-07-07 12:15:00,14.46,14.48,14.45,14.47,116924.0,14.46,14.48,14.45,14.47,116924.0
2022-07-07 12:20:00,14.47,14.54,14.44,14.52,283671.0,14.47,14.54,14.44,14.52,283671.0
2022-07-07 12:25:00,14.52,14.59,14.51,14.57,107405.0,14.52,14.59,14.51,14.57,107405.0
2022-07-07 12:30:00,14.56,14.59,14.55,14.59,140542.0,14.56,14.59,14.55,14.59,140542.0
2022-07-07 12:35:00,14.59,14.6,14.58,14.6,130600.0,14.59,14.6,14.58,14.6,130600.0
2022-07-07 12:40:00,14.6,14.62,14.54,14.56,204562.0,14.6,14.62,14.54,14.56,204562.0
2022-07-07 12:45:00,14.55,14.62,14.55,14.6,116799.0,14.55,14.62,14.55,14.6,116799.0
2022-07-07 12:50:00,14.6,14.63,14.59,14.62,142085.0,14.6,14.63,14.59,14.62,142085.0
2022-07-07 12:55:00,14.61,14.63,14.6,14.62,92781.0,14.61,14.63,14.6,14.62,92781.0
2022-07-07 13:00:00,14.62,14.65,14.57,14.58,154767.0,14.62,14.65,14.57,14.58,154767.0
2022-07-07 13:05:00,14.58,14.59,14.56,14.58,68390.0,14.58,14.59,14.56,14.58,68390.0
2022-07-07 13:10:00,14.58,14.58,14.54,14.56,105798.0,14.58,14.58,14.54,14.56,105798.0
2022-07-07 13:15:00,14.56,14.57,14.51,14.53,95814.0,14.56,14.57,14.51,14.53,95814.0
2022-07-07 13:20:00,14.54,14.57,14.53,14.55,98843.0,14.54,14.57,14.53,14.55,98843.0
2022-07-07 13:25:00,14.56,14.59,14.55,14.56,64424.0,14.56,14.59,14.55,14.56,64424.0
2022-07-07 13:30:00,14.57,14.6,14.56,14.6,110454.0,14.57,14.6,14.56,14.6,110454.0
2022-07-07 13:35:00,14.59,14.6,14.56,14.58,73914.0,14.59,14.6,14.56,14.58,73914.0
2022-07-07 13:40:00,14.58,14.58,14.55,14.58,50062.0,14.58,14.58,14.55,14.58,50062.0
2022-07-07 13:45:00,14.58,14.62,14.56,14.57,88810.0,14.58,14.62,14.56,14.57,88810.0
2022-07-07 13:50:00,14.57,14.57,14.54,14.56,86007.0,14.57,14.57,14.54,14.56,86007.0
2022-07-07 13:55:00,14.55,14.56,14.51,14.54,124793.0,14.55,14.56,14.51,14.54,124793.0
2022-07-07 14:00:00,14.54,14.58,14.53,14.58,99995.0,14.54,14.58,14.53,14.58,99995.0
2022-07-07 14:05:00,14.57,14.62,14.57,14.61,104473.0,14.57,14.62,14.57,14.61,104473.0
2022-07-07 14:10:00,14.61,14.62,14.59,14.62,79931.0,14.61,14.62,14.59,14.62,79931.0
2022-07-07 14:15:00,14.61,14.62,14.6,14.61,85729.0,14.61,14.62,14.6,14.61,85729.0
2022-07-07 14:20:00,14.61,14.64,14.6,14.61,172373.0,14.61,14.64,14.6,14.61,172373.0
2022-07-07 14:25:00,14.61,14.65,14.6,14.63,129477.0,14.61,14.65,14.6,14.63,129477.0
2022-07-07 14:30:00,14.62,14.62,14.58,14.59,103797.0,14.62,14.62,14.58,14.59,103797.0
2022-07-07 14:35:00,14.59,14.63,14.56,14.62,137189.0,14.59,14.63,14.56,14.62,137189.0
2022-07-07 14:40:00,14.62,14.62,14.55,14.57,119813.0,14.62,14.62,14.55,14.57,119813.0
2022-07-07 14:45:00,14.57,14.6,14.56,14.59,98707.0,14.57,14.6,14.56,14.59,98707.0
2022-07-07 14:50:00,14.59,14.6,14.57,14.59,90878.0,14.59,14.6,14.57,14.59,90878.0
2022-07-07 14:55:00,14.59,14.64,14.58,14.64,113838.0,14.59,14.64,14.58,14.64,113838.0
2022-07-07 15:00:00,14.64,14.64,14.62,14.64,266098.0,14.64,14.64,14.62,14.64,266098.0
2022-07-07 15:05:00,14.64,14.66,14.63,14.66,140657.0,14.64,14.66,14.63,14.66,140657.0
2022-07-07 15:10:00,14.66,14.7,14.65,14.69,168359.0,14.66,14.7,14.65,14.69,168359.0
2022-07-07 15:15:00,14.69,14.7,14.67,14.68,270241.0,14.69,14.7,14.67,14.68,270241.0
2022-07-07 15:20:00,14.68,14.68,14.65,14.66,189438.0,14.68,14.68,14.65,14.66,189438.0
2022-07-07 15:25:00,14.66,14.67,14.63,14.64,142314.0,14.66,14.67,14.63,14.64,142314.0
2022-07-07 15:30:00,14.64,14.65,14.63,14.64,219018.0,14.64,14.65,14.63,14.64,219018.0
2022-07-07 15:35:00,14.64,14.65,14.55,14.56,289778.0,14.64,14.65,14.55,14.56,289778.0
2022-07-07 15:40:00,14.55,14.57,14.51,14.51,255778.0,14.55,14.57,14.51,14.51,255778.0
2022-07-07 15:45:00,14.51,14.53,14.49,14.51,420311.0,14.51,14.53,14.49,14.51,420311.0
2022-07-07 15:50:00,14.51,14.55,14.5,14.54,446846.0,14.51,14.55,14.5,14.54,446846.0
2022-07-07 15:55:00,14.54,14.56,14.5,14.5,1210147.0,14.54,14.56,14.5,14.5,1210147.0
2022-07-08 09:30:00,14.32,14.41,14.26,14.39,411383.0,14.32,14.41,14.26,14.39,411383.0
2022-07-08 09:35:00,14.38,14.49,14.37,14.46,132870.0,14.38,14.49,14.37,14.46,132870.0
2022-07-08 09:40:00,14.45,14.49,14.38,14.47,133797.0,14.45,14.49,14.38,14.47,133797.0
2022-07-08 09:45:00,14.47,14.51,14.45,14.46,240141.0,14.47,14.51,14.45,14.46,240141.0
2022-07-08 09:50:00,14.45,14.46,14.26,14.28,202546.0,14.45,14.46,14.26,14.28,202546.0
2022-07-08 09:55:00,14.28,14.34,14.28,14.33,132404.0,14.28,14.34,14.28,14.33,132404.0
2022-07-08 10:00:00,14.33,14.4,14.28,14.4,241373.0,14.33,14.4,14.28,14.4,241373.0
2022-07-08 10:05:00,14.39,14.4,14.27,14.34,252269.0,14.39,14.4,14.27,14.34,252269.0
2022-07-08 10:10:00,14.33,14.38,14.29,14.38,178906.0,14.33,14.38,14.29,14.38,178906.0
2022-07-08 10:15:00,14.38,14.38,14.31,14.32,99604.0,14.38,14.38,14.31,14.32,99604.0
2022-07-08 10:20:00,14.31,14.33,14.26,14.32,93457.0,14.31,14.33,14.26,14.32,93457.0
2022-07-08 10:25:00,14.32,14.41,14.32,14.36,136366.0,14.32,14.41,14.32,14.36,136366.0
2022-07-08 10:30:00,14.36,14.42,14.35,14.42,101515.0,14.36,14.42,14.35,14.42,101515.0
2022-07-08 10:35:00,14.43,14.47,14.41,14.45,130382.0,14.43,14.47,14.41,14.45,130382.0
2022-07-08 10:40:00,14.45,14.49,14.43,14.46,91648.0,14.45,14.49,14.43,14.46,91648.0
2022-07-08 10:45:00,14.46,14.47,14.43,14.45,79061.0,14.46,14.47,14.43,14.45,79061.0
2022-07-08 10:50:00,14.45,14.45,14.34,14.35,179690.0,14.45,14.45,14.34,14.35,179690.0
2022-07-08 10:55:00,14.36,14.41,14.35,14.4,69509.0,14.36,14.41,14.35,14.4,69509.0
2022-07-08 11:00:00,14.4,14.42,14.38,14.4,83196.0,14.4,14.42,14.38,14.4,83196.0
2022-07-08 11:05:00,14.4,14.43,14.36,14.43,102929.0,14.4,14.43,14.36,14.43,102929.0
2022-07-08 11:10:00,14.43,14.43,14.36,14.37,87042.0,14.43,14.43,14.36,14.37,87042.0
2022-07-08 11:15:00,14.37,14.39,14.32,14.33,108917.0,14.37,14.39,14.32,14.33,108917.0
2022-07-08 11:20:00,14.34,14.39,14.34,14.37,93386.0,14.34,14.39,14.34,14.37,93386.0
2022-07-08 11:25:00,14.37,14.46,14.36,14.43,181378.0,14.37,14.46,14.36,14.43,181378.0
2022-07-08 11:30:00,14.44,14.46,14.42,14.42,149421.0,14.44,14.46,14.42,14.42,149421.0
2022-07-08 11:35:00,14.43,14.43,14.38,14.42,96507.0,14.43,14.43,14.38,14.42,96507.0
2022-07-08 11:40:00,14.42,14.42,14.36,14.38,88893.0,14.42,14.42,14.36,14.38,88893.0
2022-07-08 11:45:00,14.38,14.38,14.3,14.32,147400.0,14.38,14.38,14.3,14.32,147400.0
2022-07-08 11:50:00,14.32,14.36,14.3,14.35,76613.0,14.32,14.36,14.3,14.35,76613.0
2022-07-08 11:55:00,14.35,14.37,14.34,14.37,54985.0,14.35,14.37,14.34,14.37,54985.0
2022-07-08 12:00:00,14.37,14.37,14.31,14.32,66036.0,14.37,14.37,14.31,14.32,66036.0
2022-07-08 12:05:00,14.31,14.32,14.26,14.27,101107.0,14.31,14.32,14.26,14.27,101107.0
2022-07-08 12:10:00,14.27,14.3,14.26,14.29,66627.0,14.27,14.3,14.26,14.29,66627.0
2022-07-08 12:15:00,14.29,14.31,14.27,14.31,73838.0,14.29,14.31,14.27,14.31,73838.0
2022-07-08 12:20:00,14.31,14.31,14.24,14.25,106514.0,14.31,14.31,14.24,14.25,106514.0
2022-07-08 12:25:00,14.25,14.25,14.18,14.19,245448.0,14.25,14.25,14.18,14.19,245448.0
2022-07-08 12:30:00,14.18,14.2,14.15,14.15,117231.0,14.18,14.2,14.15,14.15,117231.0
2022-07-08 12:35:00,14.15,14.16,14.1,14.11,119603.0,14.15,14.16,14.1,14.11,119603.0
2022-07-08 12:40:00,14.1,14.12,14.08,14.09,121278.0,14.1,14.12,14.08,14.09,121278.0
2022-07-08 12:45:00,14.1,14.15,14.08,14.14,77097.0,14.1,14.15,14.08,14.14,77097.0
2022-07-08 12:50:00,14.13,14.13,14.08,14.11,67343.0,14.13,14.13,14.08,14.11,67343.0
2022-07-08 12:55:00,14.11,14.15,14.09,14.13,109444.0,14.11,14.15,14.09,14.13,109444.0
2022-07-08 13:00:00,14.12,14.13,14.08,14.09,61485.0,14.12,14.13,14.08,14.09,61485.0
2022-07-08 13:05:00,14.09,14.09,14.05,14.07,180624.0,14.09,14.09,14.05,14.07,180624.0
2022-07-08 13:10:00,14.08,14.1,14.06,14.1,148902.0,14.08,14.1,14.06,14.1,148902.0
2022-07-08 13:15:00,14.1,14.1,14.06,14.06,117158.0,14.1,14.1,14.06,14.06,117158.0
2022-07-08 13:20:00,14.07,14.07,14.04,14.05,75702.0,14.07,14.07,14.04,14.05,75702.0
2022-07-08 13:25:00,14.06,14.11,14.05,14.11,99837.0,14.06,14.11,14.05,14.11,99837.0
2022-07-08 13:30:00,14.11,14.11,14.09,14.1,87414.0,14.11,14.11,14.09,14.1,87414.0
2022-07-08 13:35:00,14.09,14.13,14.08,14.13,105507.0,14.09,14.13,14.08,14.13,105507.0
2022-07-08 13:40:00,14.13,14.13,14.08,14.12,120124.0,14.13,14.13,14.08,14.12,120124.0
2022-07-08 13:45:00,14.12,14.12,14.08,14.1,119545.0,14.12,14.12,14.08,14.1,119545.0
2022-07-08 13:50:00,14.1,14.12,14.08,14.08,108177.0,14.1,14.12,14.08,14.08,108177.0
2022-07-08 13:55:00,14.09,14.09,14.05,14.07,97849.0,14.09,14.09,14.05,14.07,97849.0
2022-07-08 14:00:00,14.07,14.09,14.04,14.08,101818.0,14.07,14.09,14.04,14.08,101818.0
2022-07-08 14:05:00,14.08,14.11,14.07,14.11,72158.0,14.08,14.11,14.07,14.11,72158.0
2022-07-08 14:10:00,14.11,14.12,14.1,14.11,107998.0,14.11,14.12,14.1,14.11,107998.0
2022-07-08 14:15:00,14.11,14.11,14.07,14.08,131752.0,14.11,14.11,14.07,14.08,131752.0
2022-07-08 14:20:00,14.09,14.12,14.08,14.1,61362.0,14.09,14.12,14.08,14.1,61362.0
2022-07-08 14:25:00,14.09,14.12,14.06,14.12,108921.0,14.09,14.12,14.06,14.12,108921.0
2022-07-08 14:30:00,14.11,14.12,14.1,14.12,97257.0,14.11,14.12,14.1,14.12,97257.0
2022-07-08 14:35:00,14.12,14.12,14.08,14.09,92550.0,14.12,14.12,14.08,14.09,92550.0
2022-07-08 14:40:00,14.08,14.1,14.06,14.09,127631.0,14.08,14.1,14.06,14.09,127631.0
2022-07-08 14:45:00,14.09,14.1,14.06,14.07,68077.0,14.09,14.1,14.06,14.07,68077.0
2022-07-08 14:50:00,14.07,14.07,14.03,14.04,92388.0,14.07,14.07,14.03,14.04,92388.0
2022-07-08 14:55:00,14.04,14.06,14.03,14.03,435878.0,14.04,14.06,14.03,14.03,435878.0
2022-07-08 15:00:00,14.03,14.07,14.01,14.06,148795.0,14.03,14.07,14.01,14.06,148795.0
2022-07-08 15:05:00,14.06,14.07,14.01,14.03,105107.0,14.06,14.07,14.01,14.03,105107.0
2022-07-08 15:10:00,14.03,14.04,14.0,14.01,354079.0,14.03,14.04,14.0,14.01,354079.0
2022-07-08 15:15:00,14.01,14.08,14.0,14.05,266903.0,14.01,14.08,14.0,14.05,266903.0
2022-07-08 15:20:00,14.05,14.06,14.02,14.04,107930.0,14.05,14.06,14.02,14.04,107930.0
2022-07-08 15:25:00,14.04,14.04,14.02,14.04,92916.0,14.04,14.04,14.02,14.04,92916.0
2022-07-08 15:30:00,14.04,14.05,14.01,14.03,380396.0,14.04,14.05,14.01,14.03,380396.0
2022-07-08 15:35:00,14.04,14.04,14.0,14.02,156500.0,14.04,14.04,14.0,14.02,156500.0
2022-07-08 15:40:00,14.02,14.04,14.01,14.03,225121.0,14.02,14.04,14.01,14.03,225121.0
2022-07-08 15:45:00,14.02,14.03,13.99,14.0,360902.0,14.02,14.03,13.99,14.0,360902.0
2022-07-08 15:50:00,13.99,14.03,13.98,14.02,427257.0,13.99,14.03,13.98,14.02,427257.0
2022-07-08 15:55:00,14.01,14.03,13.97,13.99,841537.0,14.01,14.03,13.97,13.99,841537.0
2022-07-11 09:30:00,13.8,13.9,13.72,13.73,365095.0,13.8,13.9,13.72,13.73,365095.0
2022-07-11 09:35:00,13.73,13.73,13.62,13.65,205399.0,13.73,13.73,13.62,13.65,205399.0
2022-07-11 09:40:00,13.66,13.67,13.61,13.64,152144.0,13.66,13.67,13.61,13.64,152144.0
2022-07-11 09:45:00,13.64,13.68,13.59,13.62,158339.0,13.64,13.68,13.59,13.62,158339.0
2022-07-11 09:50:00,13.62,13.66,13.57,13.66,213244.0,13.62,13.66,13.57,13.66,213244.0
2022-07-11 09:55:00,13.65,13.85,13.65,13.79,181624.0,13.65,13.85,13.65,13.79,181624.0
2022-07-11 10:00:00,13.79,13.79,13.68,13.75,134053.0,13.79,13.79,13.68,13.75,134053.0
2022-07-11 10:05:00,13.75,13.84,13.73,13.81,103567.0,13.75,13.84,13.73,13.81,103567.0
2022-07-11 10:10:00,13.81,13.87,13.78,13.83,166827.0,13.81,13.87,13.78,13.83,166827.0
2022-07-11 10:15:00,13.83,13.83,13.73,13.74,166748.0,13.83,13.83,13.73,13.74,166748.0
2022-07-11 10:20:00,13.74,13.78,13.69,13.71,122271.0,13.74,13.78,13.69,13.71,122271.0
2022-07-11 10:25:00,13.71,13.75,13.65,13.66,124869.0,13.71,13.75,13.65,13.66,124869.0
2022-07-11 10:30:00,13.66,13.73,13.65,13.69,205850.0,13.66,13.73,13.65,13.69,205850.0
2022-07-11 10:35:00,13.68,13.73,13.66,13.71,119274.0,13.68,13.73,13.66,13.71,119274.0
2022-07-11 10:40:00,13.71,13.74,13.64,13.65,136806.0,13.71,13.74,13.64,13.65,136806.0
2022-07-11 10:45:00,13.65,13.67,13.6,13.62,144015.0,13.65,13.67,13.6,13.62,144015.0
2022-07-11 10:50:00,13.62,13.64,13.61,13.63,112438.0,13.62,13.64,13.61,13.63,112438.0
2022-07-11 10:55:00,13.63,13.63,13.56,13.57,248315.0,13.63,13.63,13.56,13.57,248315.0
2022-07-11 11:00:00,13.57,13.6,13.55,13.57,110380.0,13.57,13.6,13.55,13.57,110380.0
2022-07-11 11:05:00,13.57,13.62,13.55,13.6,59673.0,13.57,13.62,13.55,13.6,59673.0
2022-07-11 11:10:00,13.61,13.68,13.59,13.65,132356.0,13.61,13.68,13.59,13.65,132356.0
2022-07-11 11:15:00,13.65,13.66,13.6,13.61,51587.0,13.65,13.66,13.6,13.61,51587.0
2022-07-11 11:20:00,13.61,13.61,13.58,13.58,104585.0,13.61,13.61,13.58,13.58,104585.0
2022-07-11 11:25:00,13.58,13.64,13.57,13.63,76351.0,13.58,13.64,13.57,13.63,76351.0
2022-07-11 11:30:00,13.63,13.64,13.56,13.58,135850.0,13.63,13.64,13.56,13.58,135850.0
2022-07-11 11:35:00,13.58,13.64,13.56,13.6,134952.0,13.58,13.64,13.56,13.6,134952.0
2022-07-11 11:40:00,13.59,13.6,13.56,13.58,86811.0,13.59,13.6,13.56,13.58,86811.0
2022-07-11 11:45:00,13.58,13.59,13.56,13.58,49779.0,13.58,13.59,13.56,13.58,49779.0
2022-07-11 11:50:00,13.58,13.6,13.55,13.59,55695.0,13.58,13.6,13.55,13.59,55695.0
2022-07-11 11:55:00,13.58,13.61,13.57,13.61,67003.0,13.58,13.61,13.57,13.61,67003.0
2022-07-11 12:00:00,13.61,13.62,13.56,13.57,77454.0,13.61,13.62,13.56,13.57,77454.0
2022-07-11 12:05:00,13.58,13.59,13.56,13.57,34793.0,13.58,13.59,13.56,13.57,34793.0
2022-07-11 12:10:00,13.58,13.62,13.57,13.58,104403.0,13.58,13.62,13.57,13.58,104403.0
2022-07-11 12:15:00,13.58,13.64,13.58,13.61,75779.0,13.58,13.64,13.58,13.61,75779.0
2022-07-11 12:20:00,13.62,13.63,13.58,13.61,91239.0,13.62,13.63,13.58,13.61,91239.0
2022-07-11 12:25:00,13.6,13.6,13.58,13.6,27766.0,13.6,13.6,13.58,13.6,27766.0
2022-07-11 12:30:00,13.59,13.6,13.57,13.59,40494.0,13.59,13.6,13.57,13.59,40494.0
2022-07-11 12:35:00,13.59,13.61,13.58,13.61,50621.0,13.59,13.61,13.58,13.61,50621.0
2022-07-11 12:40:00,13.61,13.61,13.58,13.61,49180.0,13.61,13.61,13.58,13.61,49180.0
2022-07-11 12:45:00,13.61,13.62,13.58,13.59,136453.0,13.61,13.62,13.58,13.59,136453.0
2022-07-11 12:50:00,13.59,13.6,13.58,13.6,64240.0,13.59,13.6,13.58,13.6,64240.0
2022-07-11 12:55:00,13.6,13.63,13.59,13.62,44948.0,13.6,13.63,13.59,13.62,44948.0
2022-07-11 13:00:00,13.61,13.68,13.6,13.68,61310.0,13.61,13.68,13.6,13.68,61310.0
2022-07-11 13:05:00,13.68,13.73,13.65,13.71,72715.0,13.68,13.73,13.65,13.71,72715.0
2022-07-11 13:10:00,13.71,13.73,13.69,13.7,76349.0,13.71,13.73,13.69,13.7,76349.0
2022-07-11 13:15:00,13.7,13.7,13.66,13.66,64693.0,13.7,13.7,13.66,13.66,64693.0
2022-07-11 13:20:00,13.66,13.68,13.65,13.68,96011.0,13.66,13.68,13.65,13.68,96011.0
2022-07-11 13:25:00,13.68,13.69,13.66,13.66,36787.0,13.68,13.69,13.66,13.66,36787.0
2022-07-11 13:30:00,13.66,13.69,13.65,13.65,144645.0,13.66,13.69,13.65,13.65,144645.0
2022-07-11 13:35:00,13.66,13.66,13.64,13.65,60689.0,13.66,13.66,13.64,13.65,60689.0
2022-07-11 13:40:00,13.65,13.66,13.64,13.65,116478.0,13.65,13.66,13.64,13.65,116478.0
2022-07-11 13:45:00,13.65,13.65,13.62,13.63,65358.0,13.65,13.65,13.62,13.63,65358.0
2022-07-11 13:50:00,13.63,13.67,13.62,13.66,164798.0,13.63,13.67,13.62,13.66,164798.0
2022-07-11 13:55:00,13.66,13.66,13.62,13.63,76792.0,13.66,13.66,13.62,13.63,76792.0
2022-07-11 14:00:00,13.63,13.64,13.59,13.59,139635.0,13.63,13.64,13.59,13.59,139635.0
2022-07-11 14:05:00,13.59,13.62,13.56,13.58,244570.0,13.59,13.62,13.56,13.58,244570.0
2022-07-11 14:10:00,13.57,13.6,13.55,13.59,80317.0,13.57,13.6,13.55,13.59,80317.0
2022-07-11 14:15:00,13.59,13.62,13.58,13.6,119119.0,13.59,13.62,13.58,13.6,119119.0
2022-07-11 14:20:00,13.6,13.62,13.58,13.59,78658.0,13.6,13.62,13.58,13.59,78658.0
2022-07-11 14:25:00,13.59,13.62,13.58,13.61,60088.0,13.59,13.62,13.58,13.61,60088.0
2022-07-11 14:30:00,13.61,13.61,13.59,13.6,66326.0,13.61,13.61,13.59,13.6,66326.0
2022-07-11 14:35:00,13.61,13.62,13.6,13.61,51983.0,13.61,13.62,13.6,13.61,51983.0
2022-07-11 14:40:00,13.61,13.65,13.61,13.63,73890.0,13.61,13.65,13.61,13.63,73890.0
2022-07-11 14:45:00,13.63,13.65,13.63,13.63,73030.0,13.63,13.65,13.63,13.63,73030.0
2022-07-11 14:50:00,13.63,13.64,13.6,13.61,115958.0,13.63,13.64,13.6,13.61,115958.0
2022-07-11 14:55:00,13.61,13.63,13.6,13.6,63689.0,13.61,13.63,13.6,13.6,63689.0
2022-07-11 15:00:00,13.6,13.6,13.58,13.59,91954.0,13.6,13.6,13.58,13.59,91954.0
2022-07-11 15:05:00,13.59,13.61,13.58,13.6,97288.0,13.59,13.61,13.58,13.6,97288.0
2022-07-11 15:10:00,13.59,13.61,13.58,13.61,79055.0,13.59,13.61,13.58,13.61,79055.0
2022-07-11 15:15:00,13.6,13.62,13.59,13.61,78803.0,13.6,13.62,13.59,13.61,78803.0
2022-07-11 15:20:00,13.61,13.64,13.61,13.63,58797.0,13.61,13.64,13.61,13.63,58797.0
2022-07-11 15:25:00,13.64,13.66,13.62,13.63,234924.0,13.64,13.66,13.62,13.63,234924.0
2022-07-11 15:30:00,13.63,13.63,13.56,13.56,258396.0,13.63,13.63,13.56,13.56,258396.0
2022-07-11 15:35:00,13.56,13.81,13.56,13.62,1083909.0,13.56,13.81,13.56,13.62,1083909.0
2022-07-11 15:40:00,13.62,13.68,13.59,13.6,485651.0,13.62,13.68,13.59,13.6,485651.0
2022-07-11 15:45:00,13.61,13.66,13.59,13.64,449602.0,13.61,13.66,13.59,13.64,449602.0
2022-07-11 15:50:00,13.64,13.68,13.62,13.66,648703.0,13.64,13.68,13.62,13.66,648703.0
2022-07-11 15:55:00,13.66,13.69,13.64,13.66,887915.0,13.66,13.69,13.64,13.66,887915.0
2022-07-12 09:30:00,13.55,13.74,13.55,13.73,306573.0,13.55,13.74,13.55,13.73,306573.0
2022-07-12 09:35:00,13.73,13.89,13.73,13.82,226538.0,13.73,13.89,13.73,13.82,226538.0
2022-07-12 09:40:00,13.82,13.85,13.75,13.8,181691.0,13.82,13.85,13.75,13.8,181691.0
2022-07-12 09:45:00,13.79,13.87,13.77,13.83,138841.0,13.79,13.87,13.77,13.83,138841.0
2022-07-12 09:50:00,13.81,13.94,13.81,13.93,245542.0,13.81,13.94,13.81,13.93,245542.0
2022-07-12 09:55:00,13.92,13.95,13.77,13.78,229228.0,13.92,13.95,13.77,13.78,229228.0
2022-07-12 10:00:00,13.78,13.79,13.7,13.74,208324.0,13.78,13.79,13.7,13.74,208324.0
2022-07-12 10:05:00,13.74,13.87,13.71,13.73,172647.0,13.74,13.87,13.71,13.73,172647.0
2022-07-12 10:10:00,13.74,13.85,13.72,13.85,155231.0,13.74,13.85,13.72,13.85,155231.0
2022-07-12 10:15:00,13.85,13.96,13.82,13.95,153705.0,13.85,13.96,13.82,13.95,153705.0
2022-07-12 10:20:00,13.96,13.97,13.84,13.87,112801.0,13.96,13.97,13.84,13.87,112801.0
2022-07-12 10:25:00,13.86,13.9,13.81,13.84,167122.0,13.86,13.9,13.81,13.84,167122.0
2022-07-12 10:30:00,13.84,13.91,13.84,13.9,178234.0,13.84,13.91,13.84,13.9,178234.0
2022-07-12 10:35:00,13.9,13.91,13.84,13.85,64765.0,13.9,13.91,13.84,13.85,64765.0
2022-07-12 10:40:00,13.85,13.86,13.76,13.81,97412.0,13.85,13.86,13.76,13.81,97412.0
2022-07-12 10:45:00,13.81,13.87,13.78,13.81,161456.0,13.81,13.87,13.78,13.81,161456.0
2022-07-12 10:50:00,13.81,13.85,13.74,13.85,203538.0,13.81,13.85,13.74,13.85,203538.0
2022-07-12 10:55:00,13.85,13.94,13.83,13.94,134740.0,13.85,13.94,13.83,13.94,134740.0
2022-07-12 11:00:00,13.95,13.95,13.89,13.92,130226.0,13.95,13.95,13.89,13.92,130226.0
2022-07-12 11:05:00,13.92,13.97,13.91,13.96,157280.0,13.92,13.97,13.91,13.96,157280.0
2022-07-12 11:10:00,13.95,13.98,13.93,13.95,114649.0,13.95,13.98,13.93,13.95,114649.0
2022-07-12 11:15:00,13.94,13.95,13.85,13.9,127428.0,13.94,13.95,13.85,13.9,127428.0
2022-07-12 11:20:00,13.89,13.92,13.88,13.91,81282.0,13.89,13.92,13.88,13.91,81282.0
2022-07-12 11:25:00,13.9,13.93,13.88,13.92,98792.0,13.9,13.93,13.88,13.92,98792.0
2022-07-12 11:30:00,13.92,13.94,13.89,13.9,98842.0,13.92,13.94,13.89,13.9,98842.0
2022-07-12 11:35:00,13.9,13.93,13.88,13.93,95162.0,13.9,13.93,13.88,13.93,95162.0
2022-07-12 11:40:00,13.92,13.94,13.87,13.9,124828.0,13.92,13.94,13.87,13.9,124828.0
2022-07-12 11:45:00,13.89,13.94,13.87,13.93,84175.0,13.89,13.94,13.87,13.93,84175.0
2022-07-12 11:50:00,13.94,13.96,13.92,13.93,91669.0,13.94,13.96,13.92,13.93,91669.0
2022-07-12 11:55:00,13.93,13.98,13.93,13.96,61056.0,13.93,13.98,13.93,13.96,61056.0
2022-07-12 12:00:00,13.96,13.99,13.94,13.96,83886.0,13.96,13.99,13.94,13.96,83886.0
2022-07-12 12:05:00,13.96,13.99,13.93,13.94,78278.0,13.96,13.99,13.93,13.94,78278.0
2022-07-12 12:10:00,13.94,13.98,13.92,13.97,67499.0,13.94,13.98,13.92,13.97,67499.0
2022-07-12 12:15:00,13.97,13.98,13.94,13.96,62950.0,13.97,13.98,13.94,13.96,62950.0
2022-07-12 12:20:00,13.95,13.99,13.94,13.99,87234.0,13.95,13.99,13.94,13.99,87234.0
2022-07-12 12:25:00,13.99,13.99,13.97,13.99,80709.0,13.99,13.99,13.97,13.99,80709.0
2022-07-12 12:30:00,13.98,14.05,13.98,14.04,225248.0,13.98,14.05,13.98,14.04,225248.0
2022-07-12 12:35:00,14.04,14.05,13.99,14.02,85118.0,14.04,14.05,13.99,14.02,85118.0
2022-07-12 12:40:00,14.01,14.03,14.0,14.02,42858.0,14.01,14.03,14.0,14.02,42858.0
2022-07-12 12:45:00,14.01,14.04,14.01,14.04,79435.0,14.01,14.04,14.01,14.04,79435.0
2022-07-12 12:50:00,14.04,14.07,14.01,14.07,173959.0,14.04,14.07,14.01,14.07,173959.0
2022-07-12 12:55:00,14.07,14.09,14.04,14.08,58429.0,14.07,14.09,14.04,14.08,58429.0
2022-07-12 13:00:00,14.07,14.09,14.01,14.04,104924.0,14.07,14.09,14.01,14.04,104924.0
2022-07-12 13:05:00,14.04,14.05,14.01,14.03,80177.0,14.04,14.05,14.01,14.03,80177.0
2022-07-12 13:10:00,14.02,14.03,14.0,14.0,72872.0,14.02,14.03,14.0,14.0,72872.0
2022-07-12 13:15:00,14.01,14.04,13.99,14.02,84946.0,14.01,14.04,13.99,14.02,84946.0
2022-07-12 13:20:00,14.02,14.04,14.0,14.04,70432.0,14.02,14.04,14.0,14.04,70432.0
2022-07-12 13:25:00,14.04,14.04,14.01,14.02,53580.0,14.04,14.04,14.01,14.02,53580.0
2022-07-12 13:30:00,14.02,14.04,14.01,14.03,73114.0,14.02,14.04,14.01,14.03,73114.0
2022-07-12 13:35:00,14.03,14.04,13.99,14.02,90955.0,14.03,14.04,13.99,14.02,90955.0
2022-07-12 13:40:00,14.02,14.05,14.01,14.04,82905.0,14.02,14.05,14.01,14.04,82905.0
2022-07-12 13:45:00,14.04,14.08,14.02,14.07,34501.0,14.04,14.08,14.02,14.07,34501.0
2022-07-12 13:50:00,14.07,14.09,14.06,14.09,58751.0,14.07,14.09,14.06,14.09,58751.0
2022-07-12 13:55:00,14.09,14.09,14.06,14.08,70115.0,14.09,14.09,14.06,14.08,70115.0
2022-07-12 14:00:00,14.08,14.09,14.03,14.04,79753.0,14.08,14.09,14.03,14.04,79753.0
2022-07-12 14:05:00,14.04,14.05,14.01,14.02,71393.0,14.04,14.05,14.01,14.02,71393.0
2022-07-12 14:10:00,14.02,14.05,14.01,14.03,83004.0,14.02,14.05,14.01,14.03,83004.0
2022-07-12 14:15:00,14.02,14.05,14.01,14.04,73317.0,14.02,14.05,14.01,14.04,73317.0
2022-07-12 14:20:00,14.04,14.06,14.03,14.03,91936.0,14.04,14.06,14.03,14.03,91936.0
2022-07-12 14:25:00,14.04,14.09,14.01,14.09,102777.0,14.04,14.09,14.01,14.09,102777.0
2022-07-12 14:30:00,14.09,14.09,14.03,14.04,150018.0,14.09,14.09,14.03,14.04,150018.0
2022-07-12 14:35:00,14.04,14.05,14.03,14.04,61106.0,14.04,14.05,14.03,14.04,61106.0
2022-07-12 14:40:00,14.04,14.05,14.01,14.04,86784.0,14.04,14.05,14.01,14.04,86784.0
2022-07-12 14:45:00,14.04,14.05,14.02,14.04,46729.0,14.04,14.05,14.02,14.04,46729.0
2022-07-12 14:50:00,14.04,14.05,14.0,14.01,155416.0,14.04,14.05,14.0,14.01,155416.0
2022-07-12 14:55:00,14.01,14.01,13.95,13.96,70394.0,14.01,14.01,13.95,13.96,70394.0
2022-07-12 15:00:00,13.95,13.96,13.9,13.91,66370.0,13.95,13.96,13.9,13.91,66370.0
2022-07-12 15:05:00,13.9,13.92,13.88,13.88,66601.0,13.9,13.92,13.88,13.88,66601.0
2022-07-12 15:10:00,13.88,13.93,13.88,13.92,78414.0,13.88,13.93,13.88,13.92,78414.0
2022-07-12 15:15:00,13.93,13.93,13.89,13.91,207071.0,13.93,13.93,13.89,13.91,207071.0
2022-07-12 15:20:00,13.91,13.92,13.85,13.86,241904.0,13.91,13.92,13.85,13.86,241904.0
2022-07-12 15:25:00,13.86,13.89,13.84,13.88,155279.0,13.86,13.89,13.84,13.88,155279.0
2022-07-12 15:30:00,13.88,13.9,13.86,13.87,130720.0,13.88,13.9,13.86,13.87,130720.0
2022-07-12 15:35:00,13.87,13.87,13.82,13.85,339826.0,13.87,13.87,13.82,13.85,339826.0
2022-07-12 15:40:00,13.86,13.88,13.84,13.86,116647.0,13.86,13.88,13.84,13.86,116647.0
2022-07-12 15:45:00,13.86,13.9,13.85,13.88,153006.0,13.86,13.9,13.85,13.88,153006.0
2022-07-12 15:50:00,13.88,13.93,13.87,13.93,350289.0,13.88,13.93,13.87,13.93,350289.0
2022-07-12 15:55:00,13.93,13.95,13.9,13.94,878794.0,13.93,13.95,13.9,13.94,878794.0
2022-07-13 09:30:00,13.76,13.8,13.51,13.54,1152861.0,13.76,13.8,13.51,13.54,1152861.0
2022-07-13 09:35:00,13.54,13.56,13.42,13.55,450152.0,13.54,13.56,13.42,13.55,450152.0
2022-07-13 09:40:00,13.56,13.63,13.53,13.62,303079.0,13.56,13.63,13.53,13.62,303079.0
2022-07-13 09:45:00,13.62,13.78,13.57,13.73,380315.0,13.62,13.78,13.57,13.73,380315.0
2022-07-13 09:50:00,13.73,13.74,13.57,13.61,218258.0,13.73,13.74,13.57,13.61,218258.0
2022-07-13 09:55:00,13.62,13.66,13.55,13.61,306059.0,13.62,13.66,13.55,13.61,306059.0
2022-07-13 10:00:00,13.61,13.65,13.51,13.63,400969.0,13.61,13.65,13.51,13.63,400969.0
2022-07-13 10:05:00,13.63,13.67,13.55,13.56,306921.0,13.63,13.67,13.55,13.56,306921.0
2022-07-13 10:10:00,13.56,13.62,13.55,13.56,208281.0,13.56,13.62,13.55,13.56,208281.0
2022-07-13 10:15:00,13.55,13.57,13.52,13.54,362301.0,13.55,13.57,13.52,13.54,362301.0
2022-07-13 10:20:00,13.54,13.59,13.51,13.55,418028.0,13.54,13.59,13.51,13.55,418028.0
2022-07-13 10:25:00,13.54,13.63,13.54,13.63,172988.0,13.54,13.63,13.54,13.63,172988.0
2022-07-13 10:30:00,13.63,13.75,13.62,13.75,179631.0,13.63,13.75,13.62,13.75,179631.0
2022-07-13 10:35:00,13.75,13.78,13.73,13.75,105253.0,13.75,13.78,13.73,13.75,105253.0
2022-07-13 10:40:00,13.75,13.77,13.7,13.74,114522.0,13.75,13.77,13.7,13.74,114522.0
2022-07-13 10:45:00,13.74,13.77,13.73,13.77,160456.0,13.74,13.77,13.73,13.77,160456.0
2022-07-13 10:50:00,13.77,13.83,13.75,13.79,202658.0,13.77,13.83,13.75,13.79,202658.0
2022-07-13 10:55:00,13.79,13.83,13.78,13.81,111937.0,13.79,13.83,13.78,13.81,111937.0
2022-07-13 11:00:00,13.8,13.87,13.8,13.81,152580.0,13.8,13.87,13.8,13.81,152580.0
2022-07-13 11:05:00,13.81,13.91,13.8,13.9,154799.0,13.81,13.91,13.8,13.9,154799.0
2022-07-13 11:10:00,13.89,13.92,13.89,13.91,130193.0,13.89,13.92,13.89,13.91,130193.0
2022-07-13 11:15:00,13.92,13.92,13.81,13.83,189817.0,13.92,13.92,13.81,13.83,189817.0
2022-07-13 11:20:00,13.83,13.87,13.83,13.86,119986.0,13.83,13.87,13.83,13.86,119986.0
2022-07-13 11:25:00,13.85,13.86,13.81,13.85,205788.0,13.85,13.86,13.81,13.85,205788.0
2022-07-13 11:30:00,13.85,13.85,13.8,13.84,247260.0,13.85,13.85,13.8,13.84,247260.0
2022-07-13 11:35:00,13.84,13.85,13.81,13.82,164362.0,13.84,13.85,13.81,13.82,164362.0
2022-07-13 11:40:00,13.82,13.85,13.81,13.84,176001.0,13.82,13.85,13.81,13.84,176001.0
2022-07-13 11:45:00,13.84,13.85,13.82,13.85,84243.0,13.84,13.85,13.82,13.85,84243.0
2022-07-13 11:50:00,13.85,13.9,13.84,13.86,94408.0,13.85,13.9,13.84,13.86,94408.0
2022-07-13 11:55:00,13.86,13.9,13.84,13.89,74157.0,13.86,13.9,13.84,13.89,74157.0
2022-07-13 12:00:00,13.89,13.95,13.89,13.95,87159.0,13.89,13.95,13.89,13.95,87159.0
2022-07-13 12:05:00,13.95,14.01,13.94,14.0,117756.0,13.95,14.01,13.94,14.0,117756.0
2022-07-13 12:10:00,13.99,13.99,13.94,13.98,70367.0,13.99,13.99,13.94,13.98,70367.0
2022-07-13 12:15:00,13.96,13.97,13.94,13.96,99851.0,13.96,13.97,13.94,13.96,99851.0
2022-07-13 12:20:00,13.96,13.98,13.93,13.98,63197.0,13.96,13.98,13.93,13.98,63197.0
2022-07-13 12:25:00,13.98,14.04,13.96,14.03,66132.0,13.98,14.04,13.96,14.03,66132.0
2022-07-13 12:30:00,14.03,14.08,14.02,14.07,104153.0,14.03,14.08,14.02,14.07,104153.0
2022-07-13 12:35:00,14.07,14.11,14.06,14.11,79948.0,14.07,14.11,14.06,14.11,79948.0
2022-07-13 12:40:00,14.11,14.12,14.06,14.07,71599.0,14.11,14.12,14.06,14.07,71599.0
2022-07-13 12:45:00,14.07,14.1,14.04,14.07,166726.0,14.07,14.1,14.04,14.07,166726.0
2022-07-13 12:50:00,14.07,14.13,14.05,14.12,150071.0,14.07,14.13,14.05,14.12,150071.0
2022-07-13 12:55:00,14.13,14.14,14.08,14.11,100178.0,14.13,14.14,14.08,14.11,100178.0
2022-07-13 13:00:00,14.1,14.16,14.09,14.14,121544.0,14.1,14.16,14.09,14.14,121544.0
2022-07-13 13:05:00,14.14,14.15,14.09,14.11,74036.0,14.14,14.15,14.09,14.11,74036.0
2022-07-13 13:10:00,14.11,14.15,14.09,14.15,82558.0,14.11,14.15,14.09,14.15,82558.0
2022-07-13 13:15:00,14.15,14.15,14.1,14.12,186466.0,14.15,14.15,14.1,14.12,186466.0
2022-07-13 13:20:00,14.12,14.16,14.11,14.16,143342.0,14.12,14.16,14.11,14.16,143342.0
2022-07-13 13:25:00,14.16,14.16,14.12,14.14,84291.0,14.16,14.16,14.12,14.14,84291.0
2022-07-13 13:30:00,14.14,14.16,14.13,14.16,80550.0,14.14,14.16,14.13,14.16,80550.0
2022-07-13 13:35:00,14.16,14.18,14.13,14.14,85859.0,14.16,14.18,14.13,14.14,85859.0
2022-07-13 13:40:00,14.14,14.22,14.13,14.21,92714.0,14.14,14.22,14.13,14.21,92714.0
2022-07-13 13:45:00,14.21,14.23,14.19,14.21,65524.0,14.21,14.23,14.19,14.21,65524.0
2022-07-13 13:50:00,14.21,14.24,14.2,14.23,271735.0,14.21,14.24,14.2,14.23,271735.0
2022-07-13 13:55:00,14.24,14.24,14.22,14.22,139940.0,14.24,14.24,14.22,14.22,139940.0
2022-07-13 14:00:00,14.23,14.23,14.12,14.14,218996.0,14.23,14.23,14.12,14.14,218996.0
2022-07-13 14:05:00,14.14,14.17,14.13,14.15,64352.0,14.14,14.17,14.13,14.15,64352.0
2022-07-13 14:10:00,14.15,14.18,14.14,14.18,81679.0,14.15,14.18,14.14,14.18,81679.0
2022-07-13 14:15:00,14.18,14.18,14.13,14.16,82542.0,14.18,14.18,14.13,14.16,82542.0
2022-07-13 14:20:00,14.16,14.19,14.13,14.19,143449.0,14.16,14.19,14.13,14.19,143449.0
2022-07-13 14:25:00,14.19,14.21,14.16,14.21,76295.0,14.19,14.21,14.16,14.21,76295.0
2022-07-13 14:30:00,14.21,14.25,14.19,14.24,107814.0,14.21,14.25,14.19,14.24,107814.0
2022-07-13 14:35:00,14.25,14.28,14.23,14.25,119778.0,14.25,14.28,14.23,14.25,119778.0
2022-07-13 14:40:00,14.25,14.3,14.24,14.28,119945.0,14.25,14.3,14.24,14.28,119945.0
2022-07-13 14:45:00,14.28,14.29,14.24,14.26,113245.0,14.28,14.29,14.24,14.26,113245.0
2022-07-13 14:50:00,14.25,14.3,14.23,14.24,253939.0,14.25,14.3,14.23,14.24,253939.0
2022-07-13 14:55:00,14.24,14.31,14.22,14.31,190305.0,14.24,14.31,14.22,14.31,190305.0
2022-07-13 15:00:00,14.31,14.33,14.27,14.31,153639.0,14.31,14.33,14.27,14.31,153639.0
2022-07-13 15:05:00,14.31,14.31,14.25,14.26,154303.0,14.31,14.31,14.25,14.26,154303.0
2022-07-13 15:10:00,14.27,14.29,14.25,14.28,166458.0,14.27,14.29,14.25,14.28,166458.0
2022-07-13 15:15:00,14.28,14.29,14.26,14.29,94569.0,14.28,14.29,14.26,14.29,94569.0
2022-07-13 15:20:00,14.28,14.3,14.26,14.28,299095.0,14.28,14.3,14.26,14.28,299095.0
2022-07-13 15:25:00,14.28,14.3,14.25,14.26,321216.0,14.28,14.3,14.25,14.26,321216.0
2022-07-13 15:30:00,14.27,14.27,14.2,14.21,267897.0,14.27,14.27,14.2,14.21,267897.0
2022-07-13 15:35:00,14.21,14.26,14.19,14.24,161348.0,14.21,14.26,14.19,14.24,161348.0
2022-07-13 15:40:00,14.24,14.25,14.22,14.23,158405.0,14.24,14.25,14.22,14.23,158405.0
2022-07-13 15:45:00,14.23,14.23,14.2,14.21,183148.0,14.23,14.23,14.2,14.21,183148.0
2022-07-13 15:50:00,14.2,14.25,14.2,14.24,469261.0,14.2,14.25,14.2,14.24,469261.0
2022-07-13 15:55:00,14.24,14.25,14.16,14.17,1068006.0,14.24,14.25,14.16,14.17,1068006.0
2022-07-14 09:30:00,13.84,13.92,13.72,13.74,406592.0,13.84,13.92,13.72,13.74,406592.0
2022-07-14 09:35:00,13.74,13.77,13.64,13.65,294491.0,13.74,13.77,13.64,13.65,294491.0
2022-07-14 09:40:00,13.65,13.65,13.56,13.63,243655.0,13.65,13.65,13.56,13.63,243655.0
2022-07-14 09:45:00,13.63,13.74,13.61,13.69,406393.0,13.63,13.74,13.61,13.69,406393.0
2022-07-14 09:50:00,13.7,13.85,13.67,13.78,251221.0,13.7,13.85,13.67,13.78,251221.0
2022-07-14 09:55:00,13.78,13.81,13.72,13.73,232145.0,13.78,13.81,13.72,13.73,232145.0
2022-07-14 10:00:00,13.73,13.73,13.57,13.59,275689.0,13.73,13.73,13.57,13.59,275689.0
2022-07-14 10:05:00,13.6,13.61,13.56,13.59,466288.0,13.6,13.61,13.56,13.59,466288.0
2022-07-14 10:10:00,13.57,13.59,13.45,13.52,431938.0,13.57,13.59,13.45,13.52,431938.0
2022-07-14 10:15:00,13.52,13.54,13.43,13.44,136182.0,13.52,13.54,13.43,13.44,136182.0
2022-07-14 10:20:00,13.44,13.49,13.43,13.47,116672.0,13.44,13.49,13.43,13.47,116672.0
2022-07-14 10:25:00,13.47,13.58,13.45,13.56,295682.0,13.47,13.58,13.45,13.56,295682.0
2022-07-14 10:30:00,13.56,13.66,13.52,13.58,465993.0,13.56,13.66,13.52,13.58,465993.0
2022-07-14 10:35:00,13.57,13.58,13.48,13.53,278716.0,13.57,13.58,13.48,13.53,278716.0
2022-07-14 10:40:00,13.52,13.59,13.52,13.58,267138.0,13.52,13.59,13.52,13.58,267138.0
2022-07-14 10:45:00,13.58,13.6,13.54,13.59,465917.0,13.58,13.6,13.54,13.59,465917.0
2022-07-14 10:50:00,13.59,13.61,13.52,13.61,197047.0,13.59,13.61,13.52,13.61,197047.0
2022-07-14 10:55:00,13.6,13.61,13.53,13.56,100495.0,13.6,13.61,13.53,13.56,100495.0
2022-07-14 11:00:00,13.56,13.64,13.55,13.58,186778.0,13.56,13.64,13.55,13.58,186778.0
2022-07-14 11:05:00,13.59,13.63,13.56,13.62,236976.0,13.59,13.63,13.56,13.62,236976.0
2022-07-14 11:10:00,13.63,13.63,13.52,13.53,174182.0,13.63,13.63,13.52,13.53,174182.0
2022-07-14 11:15:00,13.53,13.61,13.51,13.6,217495.0,13.53,13.61,13.51,13.6,217495.0
2022-07-14 11:20:00,13.6,13.62,13.56,13.59,346099.0,13.6,13.62,13.56,13.59,346099.0
2022-07-14 11:25:00,13.6,13.61,13.57,13.61,173409.0,13.6,13.61,13.57,13.61,173409.0
2022-07-14 11:30:00,13.61,13.65,13.59,13.61,519152.0,13.61,13.65,13.59,13.61,519152.0
2022-07-14 11:35:00,13.61,13.65,13.58,13.65,129526.0,13.61,13.65,13.58,13.65,129526.0
2022-07-14 11:40:00,13.64,13.78,13.64,13.77,331569.0,13.64,13.78,13.64,13.77,331569.0
2022-07-14 11:45:00,13.77,13.78,13.68,13.7,202940.0,13.77,13.78,13.68,13.7,202940.0
2022-07-14 11:50:00,13.71,13.73,13.68,13.71,88808.0,13.71,13.73,13.68,13.71,88808.0
2022-07-14 11:55:00,13.71,13.75,13.69,13.75,151988.0,13.71,13.75,13.69,13.75,151988.0
2022-07-14 12:00:00,13.75,13.75,13.65,13.69,159050.0,13.75,13.75,13.65,13.69,159050.0
2022-07-14 12:05:00,13.69,13.69,13.63,13.66,274018.0,13.69,13.69,13.63,13.66,274018.0
2022-07-14 12:10:00,13.67,13.7,13.65,13.69,93294.0,13.67,13.7,13.65,13.69,93294.0
2022-07-14 12:15:00,13.7,13.72,13.66,13.68,90463.0,13.7,13.72,13.66,13.68,90463.0
2022-07-14 12:20:00,13.69,13.71,13.67,13.68,117396.0,13.69,13.71,13.67,13.68,117396.0
2022-07-14 12:25:00,13.68,13.68,13.59,13.6,133863.0,13.68,13.68,13.59,13.6,133863.0
2022-07-14 12:30:00,13.6,13.65,13.59,13.6,276028.0,13.6,13.65,13.59,13.6,276028.0
2022-07-14 12:35:00,13.6,13.61,13.58,13.6,168006.0,13.6,13.61,13.58,13.6,168006.0
2022-07-14 12:40:00,13.6,13.61,13.59,13.61,321627.0,13.6,13.61,13.59,13.61,321627.0
2022-07-14 12:45:00,13.61,13.62,13.55,13.57,391727.0,13.61,13.62,13.55,13.57,391727.0
2022-07-14 12:50:00,13.56,13.58,13.55,13.56,316405.0,13.56,13.58,13.55,13.56,316405.0
2022-07-14 12:55:00,13.57,13.61,13.56,13.61,147973.0,13.57,13.61,13.56,13.61,147973.0
2022-07-14 13:00:00,13.61,13.62,13.59,13.61,296002.0,13.61,13.62,13.59,13.61,296002.0
2022-07-14 13:05:00,13.61,13.61,13.57,13.61,492522.0,13.61,13.61,13.57,13.61,492522.0
2022-07-14 13:10:00,13.6,13.61,13.59,13.61,188467.0,13.6,13.61,13.59,13.61,188467.0
2022-07-14 13:15:00,13.61,13.65,13.56,13.57,405913.0,13.61,13.65,13.56,13.57,405913.0
2022-07-14 13:20:00,13.57,13.6,13.53,13.55,237251.0,13.57,13.6,13.53,13.55,237251.0
2022-07-14 13:25:00,13.54,13.57,13.54,13.56,81015.0,13.54,13.57,13.54,13.56,81015.0
2022-07-14 13:30:00,13.56,13.57,13.53,13.55,238139.0,13.56,13.57,13.53,13.55,238139.0
2022-07-14 13:35:00,13.55,13.56,13.54,13.54,220654.0,13.55,13.56,13.54,13.54,220654.0
2022-07-14 13:40:00,13.55,13.59,13.54,13.58,141168.0,13.55,13.59,13.54,13.58,141168.0
2022-07-14 13:45:00,13.58,13.6,13.51,13.52,226329.0,13.58,13.6,13.51,13.52,226329.0
2022-07-14 13:50:00,13.52,13.54,13.46,13.5,169767.0,13.52,13.54,13.46,13.5,169767.0
2022-07-14 13:55:00,13.5,13.56,13.49,13.54,111913.0,13.5,13.56,13.49,13.54,111913.0
2022-07-14 14:00:00,13.54,13.58,13.53,13.56,133038.0,13.54,13.58,13.53,13.56,133038.0
2022-07-14 14:05:00,13.55,13.56,13.51,13.54,114485.0,13.55,13.56,13.51,13.54,114485.0
2022-07-14 14:10:00,13.54,13.54,13.5,13.52,109666.0,13.54,13.54,13.5,13.52,109666.0
2022-07-14 14:15:00,13.52,13.58,13.5,13.57,157984.0,13.52,13.58,13.5,13.57,157984.0
2022-07-14 14:20:00,13.58,13.68,13.57,13.66,728602.0,13.58,13.68,13.57,13.66,728602.0
2022-07-14 14:25:00,13.66,13.71,13.64,13.71,450556.0,13.66,13.71,13.64,13.71,450556.0
2022-07-14 14:30:00,13.71,13.72,13.63,13.63,336975.0,13.71,13.72,13.63,13.63,336975.0
2022-07-14 14:35:00,13.64,13.68,13.63,13.65,191222.0,13.64,13.68,13.63,13.65,191222.0
2022-07-14 14:40:00,13.65,13.68,13.61,13.68,362202.0,13.65,13.68,13.61,13.68,362202.0
2022-07-14 14:45:00,13.68,13.69,13.63,13.68,242008.0,13.68,13.69,13.63,13.68,242008.0
2022-07-14 14:50:00,13.68,13.68,13.56,13.57,259168.0,13.68,13.68,13.56,13.57,259168.0
2022-07-14 14:55:00,13.58,13.63,13.57,13.62,270058.0,13.58,13.63,13.57,13.62,270058.0
2022-07-14 15:00:00,13.62,13.64,13.61,13.63,257253.0,13.62,13.64,13.61,13.63,257253.0
2022-07-14 15:05:00,13.63,13.64,13.59,13.63,208613.0,13.63,13.64,13.59,13.63,208613.0
2022-07-14 15:10:00,13.63,13.65,13.61,13.65,128430.0,13.63,13.65,13.61,13.65,128430.0
2022-07-14 15:15:00,13.65,13.66,13.62,13.65,190754.0,13.65,13.66,13.62,13.65,190754.0
2022-07-14 15:20:00,13.65,13.67,13.62,13.66,190392.0,13.65,13.67,13.62,13.66,190392.0
2022-07-14 15:25:00,13.66,13.66,13.61,13.63,241064.0,13.66,13.66,13.61,13.63,241064.0
2022-07-14 15:30:00,13.63,13.72,13.63,13.65,470804.0,13.63,13.72,13.63,13.65,470804.0
2022-07-14 15:35:00,13.64,13.65,13.62,13.65,262190.0,13.64,13.65,13.62,13.65,262190.0
2022-07-14 15:40:00,13.65,13.67,13.62,13.67,952727.0,13.65,13.67,13.62,13.67,952727.0
2022-07-14 15:45:00,13.67,13.68,13.62,13.66,620132.0,13.67,13.68,13.62,13.66,620132.0
2022-07-14 15:50:00,13.67,13.72,13.66,13.69,855555.0,13.67,13.72,13.66,13.69,855555.0
2022-07-14 15:55:00,13.69,13.69,13.61,13.61,1047937.0,13.69,13.69,13.61,13.61,1047937.0
2022-07-15 09:30:00,13.82,13.93,13.78,13.9,722340.0,13.82,13.93,13.78,13.9,722340.0
2022-07-15 09:35:00,13.9,13.99,13.89,13.96,266813.0,13.9,13.99,13.89,13.96,266813.0
2022-07-15 09:40:00,13.96,13.96,13.82,13.93,219504.0,13.96,13.96,13.82,13.93,219504.0
2022-07-15 09:45:00,13.93,13.94,13.76,13.78,174392.0,13.93,13.94,13.76,13.78,174392.0
2022-07-15 09:50:00,13.77,13.78,13.65,13.66,136150.0,13.77,13.78,13.65,13.66,136150.0
2022-07-15 09:55:00,13.66,13.67,13.6,13.63,244207.0,13.66,13.67,13.6,13.63,244207.0
2022-07-15 10:00:00,13.63,13.76,13.63,13.73,498257.0,13.63,13.76,13.63,13.73,498257.0
2022-07-15 10:05:00,13.72,13.74,13.63,13.7,172890.0,13.72,13.74,13.63,13.7,172890.0
2022-07-15 10:10:00,13.71,13.77,13.65,13.74,135794.0,13.71,13.77,13.65,13.74,135794.0
2022-07-15 10:15:00,13.74,13.79,13.72,13.77,150804.0,13.74,13.79,13.72,13.77,150804.0
2022-07-15 10:20:00,13.77,13.77,13.65,13.76,211540.0,13.77,13.77,13.65,13.76,211540.0
2022-07-15 10:25:00,13.76,13.89,13.76,13.88,157428.0,13.76,13.89,13.76,13.88,157428.0
2022-07-15 10:30:00,13.88,13.91,13.82,13.83,150819.0,13.88,13.91,13.82,13.83,150819.0
2022-07-15 10:35:00,13.83,13.83,13.73,13.74,129182.0,13.83,13.83,13.73,13.74,129182.0
2022-07-15 10:40:00,13.75,13.78,13.7,13.7,83726.0,13.75,13.78,13.7,13.7,83726.0
2022-07-15 10:45:00,13.71,13.73,13.66,13.71,178777.0,13.71,13.73,13.66,13.71,178777.0
2022-07-15 10:50:00,13.7,13.74,13.69,13.7,169210.0,13.7,13.74,13.69,13.7,169210.0
2022-07-15 10:55:00,13.7,13.71,13.67,13.68,153872.0,13.7,13.71,13.67,13.68,153872.0
2022-07-15 11:00:00,13.69,13.69,13.61,13.63,300122.0,13.69,13.69,13.61,13.63,300122.0
2022-07-15 11:05:00,13.64,13.73,13.63,13.72,280772.0,13.64,13.73,13.63,13.72,280772.0
2022-07-15 11:10:00,13.71,13.77,13.7,13.76,179495.0,13.71,13.77,13.7,13.76,179495.0
2022-07-15 11:15:00,13.76,13.81,13.74,13.76,263588.0,13.76,13.81,13.74,13.76,263588.0
2022-07-15 11:20:00,13.76,13.82,13.76,13.81,115632.0,13.76,13.82,13.76,13.81,115632.0
2022-07-15 11:25:00,13.81,13.86,13.79,13.82,122713.0,13.81,13.86,13.79,13.82,122713.0
2022-07-15 11:30:00,13.82,13.86,13.78,13.86,289257.0,13.82,13.86,13.78,13.86,289257.0
2022-07-15 11:35:00,13.86,13.9,13.84,13.87,102555.0,13.86,13.9,13.84,13.87,102555.0
2022-07-15 11:40:00,13.86,13.89,13.85,13.89,119512.0,13.86,13.89,13.85,13.89,119512.0
2022-07-15 11:45:00,13.88,13.93,13.87,13.93,135429.0,13.88,13.93,13.87,13.93,135429.0
2022-07-15 11:50:00,13.93,13.93,13.86,13.87,167700.0,13.93,13.93,13.86,13.87,167700.0
2022-07-15 11:55:00,13.86,13.9,13.81,13.82,223388.0,13.86,13.9,13.81,13.82,223388.0
2022-07-15 12:00:00,13.82,13.85,13.81,13.85,141075.0,13.82,13.85,13.81,13.85,141075.0
2022-07-15 12:05:00,13.84,13.85,13.81,13.82,110847.0,13.84,13.85,13.81,13.82,110847.0
2022-07-15 12:10:00,13.81,13.85,13.81,13.85,71170.0,13.81,13.85,13.81,13.85,71170.0
2022-07-15 12:15:00,13.84,13.85,13.81,13.85,99064.0,13.84,13.85,13.81,13.85,99064.0
2022-07-15 12:20:00,13.84,13.85,13.79,13.81,157823.0,13.84,13.85,13.79,13.81,157823.0
2022-07-15 12:25:00,13.8,13.83,13.79,13.83,165204.0,13.8,13.83,13.79,13.83,165204.0
2022-07-15 12:30:00,13.83,13.85,13.82,13.83,71752.0,13.83,13.85,13.82,13.83,71752.0
2022-07-15 12:35:00,13.83,13.84,13.79,13.81,108269.0,13.83,13.84,13.79,13.81,108269.0
2022-07-15 12:40:00,13.8,13.84,13.79,13.83,145025.0,13.8,13.84,13.79,13.83,145025.0
2022-07-15 12:45:00,13.84,13.84,13.82,13.83,72527.0,13.84,13.84,13.82,13.83,72527.0
2022-07-15 12:50:00,13.83,13.85,13.82,13.84,70191.0,13.83,13.85,13.82,13.84,70191.0
2022-07-15 12:55:00,13.85,13.85,13.82,13.84,166636.0,13.85,13.85,13.82,13.84,166636.0
2022-07-15 13:00:00,13.84,13.85,13.82,13.82,56422.0,13.84,13.85,13.82,13.82,56422.0
2022-07-15 13:05:00,13.83,13.86,13.83,13.85,99324.0,13.83,13.86,13.83,13.85,99324.0
2022-07-15 13:10:00,13.85,13.86,13.83,13.85,68930.0,13.85,13.86,13.83,13.85,68930.0
2022-07-15 13:15:00,13.84,13.86,13.84,13.86,36243.0,13.84,13.86,13.84,13.86,36243.0
2022-07-15 13:20:00,13.86,13.88,13.85,13.87,93775.0,13.86,13.88,13.85,13.87,93775.0
2022-07-15 13:25:00,13.87,13.9,13.85,13.9,69085.0,13.87,13.9,13.85,13.9,69085.0
2022-07-15 13:30:00,13.89,13.95,13.89,13.95,97524.0,13.89,13.95,13.89,13.95,97524.0
2022-07-15 13:35:00,13.95,13.97,13.91,13.92,123929.0,13.95,13.97,13.91,13.92,123929.0
2022-07-15 13:40:00,13.91,13.95,13.91,13.93,89440.0,13.91,13.95,13.91,13.93,89440.0
2022-07-15 13:45:00,13.94,13.95,13.92,13.95,111048.0,13.94,13.95,13.92,13.95,111048.0
2022-07-15 13:50:00,13.94,13.97,13.93,13.93,81176.0,13.94,13.97,13.93,13.93,81176.0
2022-07-15 13:55:00,13.93,13.95,13.92,13.94,80956.0,13.93,13.95,13.92,13.94,80956.0
2022-07-15 14:00:00,13.93,13.95,13.9,13.91,93492.0,13.93,13.95,13.9,13.91,93492.0
2022-07-15 14:05:00,13.91,13.94,13.91,13.94,64840.0,13.91,13.94,13.91,13.94,64840.0
2022-07-15 14:10:00,13.94,13.95,13.93,13.94,50567.0,13.94,13.95,13.93,13.94,50567.0
2022-07-15 14:15:00,13.93,13.95,13.91,13.93,73751.0,13.93,13.95,13.91,13.93,73751.0
2022-07-15 14:20:00,13.93,13.93,13.9,13.92,102477.0,13.93,13.93,13.9,13.92,102477.0
2022-07-15 14:25:00,13.91,13.92,13.85,13.87,142485.0,13.91,13.92,13.85,13.87,142485.0
2022-07-15 14:30:00,13.88,13.89,13.86,13.87,92959.0,13.88,13.89,13.86,13.87,92959.0
2022-07-15 14:35:00,13.87,13.93,13.87,13.93,78799.0,13.87,13.93,13.87,13.93,78799.0
2022-07-15 14:40:00,13.93,13.95,13.91,13.94,94105.0,13.93,13.95,13.91,13.94,94105.0
2022-07-15 14:45:00,13.95,13.95,13.93,13.94,74705.0,13.95,13.95,13.93,13.94,74705.0
2022-07-15 14:50:00,13.94,13.95,13.91,13.94,87169.0,13.94,13.95,13.91,13.94,87169.0
2022-07-15 14:55:00,13.93,13.94,13.89,13.92,86093.0,13.93,13.94,13.89,13.92,86093.0
2022-07-15 15:00:00,13.91,13.92,13.87,13.88,88016.0,13.91,13.92,13.87,13.88,88016.0
2022-07-15 15:05:00,13.87,13.91,13.87,13.91,97885.0,13.87,13.91,13.87,13.91,97885.0
2022-07-15 15:10:00,13.91,13.91,13.89,13.89,100927.0,13.91,13.91,13.89,13.89,100927.0
2022-07-15 15:15:00,13.89,13.92,13.89,13.89,160702.0,13.89,13.92,13.89,13.89,160702.0
2022-07-15 15:20:00,13.89,13.9,13.89,13.9,137175.0,13.89,13.9,13.89,13.9,137175.0
2022-07-15 15:25:00,13.89,13.93,13.89,13.93,126477.0,13.89,13.93,13.89,13.93,126477.0
2022-07-15 15:30:00,13.93,13.94,13.9,13.91,232005.0,13.93,13.94,13.9,13.91,232005.0
2022-07-15 15:35:00,13.91,13.95,13.89,13.9,206222.0,13.91,13.95,13.89,13.9,206222.0
2022-07-15 15:40:00,13.91,13.91,13.87,13.88,239261.0,13.91,13.91,13.87,13.88,239261.0
2022-07-15 15:45:00,13.88,13.89,13.84,13.86,230537.0,13.88,13.89,13.84,13.86,230537.0
2022-07-15 15:50:00,13.86,13.93,13.85,13.93,428565.0,13.86,13.93,13.85,13.93,428565.0
2022-07-15 15:55:00,13.92,13.97,13.92,13.95,1097513.0,13.92,13.97,13.92,13.95,1097513.0
2022-07-18 09:30:00,14.05,14.2,14.02,14.09,637924.0,14.05,14.2,14.02,14.09,637924.0
2022-07-18 09:35:00,14.08,14.2,14.02,14.03,230195.0,14.08,14.2,14.02,14.03,230195.0
2022-07-18 09:40:00,14.03,14.2,13.97,14.2,331962.0,14.03,14.2,13.97,14.2,331962.0
2022-07-18 09:45:00,14.2,14.23,14.13,14.19,259338.0,14.2,14.23,14.13,14.19,259338.0
2022-07-18 09:50:00,14.19,14.23,14.12,14.13,150449.0,14.19,14.23,14.12,14.13,150449.0
2022-07-18 09:55:00,14.13,14.17,14.09,14.1,215018.0,14.13,14.17,14.09,14.1,215018.0
2022-07-18 10:00:00,14.11,14.12,14.02,14.05,275743.0,14.11,14.12,14.02,14.05,275743.0
2022-07-18 10:05:00,14.04,14.09,14.01,14.02,152402.0,14.04,14.09,14.01,14.02,152402.0
2022-07-18 10:10:00,14.02,14.03,13.93,13.96,183982.0,14.02,14.03,13.93,13.96,183982.0
2022-07-18 10:15:00,13.96,14.01,13.95,14.01,251333.0,13.96,14.01,13.95,14.01,251333.0
2022-07-18 10:20:00,14.0,14.04,13.98,14.01,110257.0,14.0,14.04,13.98,14.01,110257.0
2022-07-18 10:25:00,14.01,14.02,13.97,14.0,214040.0,14.01,14.02,13.97,14.0,214040.0
2022-07-18 10:30:00,14.01,14.08,14.0,14.07,250968.0,14.01,14.08,14.0,14.07,250968.0
2022-07-18 10:35:00,14.07,14.08,14.01,14.01,143360.0,14.07,14.08,14.01,14.01,143360.0
2022-07-18 10:40:00,14.02,14.05,14.0,14.03,69323.0,14.02,14.05,14.0,14.03,69323.0
2022-07-18 10:45:00,14.04,14.05,14.01,14.04,74245.0,14.04,14.05,14.01,14.04,74245.0
2022-07-18 10:50:00,14.04,14.09,14.01,14.09,91330.0,14.04,14.09,14.01,14.09,91330.0
2022-07-18 10:55:00,14.09,14.12,14.08,14.11,116535.0,14.09,14.12,14.08,14.11,116535.0
2022-07-18 11:00:00,14.12,14.17,14.1,14.14,130017.0,14.12,14.17,14.1,14.14,130017.0
2022-07-18 11:05:00,14.15,14.19,14.14,14.18,76043.0,14.15,14.19,14.14,14.18,76043.0
2022-07-18 11:10:00,14.19,14.22,14.18,14.19,86688.0,14.19,14.22,14.18,14.19,86688.0
2022-07-18 11:15:00,14.2,14.2,14.17,14.19,254841.0,14.2,14.2,14.17,14.19,254841.0
2022-07-18 11:20:00,14.19,14.19,14.14,14.16,81846.0,14.19,14.19,14.14,14.16,81846.0
2022-07-18 11:25:00,14.16,14.17,14.15,14.16,51812.0,14.16,14.17,14.15,14.16,51812.0
2022-07-18 11:30:00,14.17,14.17,14.1,14.15,224844.0,14.17,14.17,14.1,14.15,224844.0
2022-07-18 11:35:00,14.14,14.16,14.14,14.16,100583.0,14.14,14.16,14.14,14.16,100583.0
2022-07-18 11:40:00,14.16,14.17,14.14,14.16,110485.0,14.16,14.17,14.14,14.16,110485.0
2022-07-18 11:45:00,14.17,14.17,14.11,14.13,86402.0,14.17,14.17,14.11,14.13,86402.0
2022-07-18 11:50:00,14.12,14.22,14.12,14.21,105336.0,14.12,14.22,14.12,14.21,105336.0
2022-07-18 11:55:00,14.21,14.22,14.18,14.19,181929.0,14.21,14.22,14.18,14.19,181929.0
2022-07-18 12:00:00,14.19,14.2,14.12,14.14,92668.0,14.19,14.2,14.12,14.14,92668.0
2022-07-18 12:05:00,14.13,14.16,14.1,14.12,90369.0,14.13,14.16,14.1,14.12,90369.0
2022-07-18 12:10:00,14.13,14.17,14.12,14.14,60045.0,14.13,14.17,14.12,14.14,60045.0
2022-07-18 12:15:00,14.13,14.15,14.12,14.13,43391.0,14.13,14.15,14.12,14.13,43391.0
2022-07-18 12:20:00,14.13,14.18,14.12,14.18,75372.0,14.13,14.18,14.12,14.18,75372.0
2022-07-18 12:25:00,14.18,14.2,14.16,14.19,298791.0,14.18,14.2,14.16,14.19,298791.0
2022-07-18 12:30:00,14.19,14.19,14.06,14.13,342553.0,14.19,14.19,14.06,14.13,342553.0
2022-07-18 12:35:00,14.13,14.14,14.09,14.09,67272.0,14.13,14.14,14.09,14.09,67272.0
2022-07-18 12:40:00,14.1,14.1,14.05,14.08,82869.0,14.1,14.1,14.05,14.08,82869.0
2022-07-18 12:45:00,14.07,14.08,14.02,14.05,181678.0,14.07,14.08,14.02,14.05,181678.0
2022-07-18 12:50:00,14.06,14.06,14.0,14.0,77900.0,14.06,14.06,14.0,14.0,77900.0
2022-07-18 12:55:00,14.0,14.01,13.99,14.01,153819.0,14.0,14.01,13.99,14.01,153819.0
2022-07-18 13:00:00,14.01,14.06,14.0,14.06,103901.0,14.01,14.06,14.0,14.06,103901.0
2022-07-18 13:05:00,14.06,14.07,14.01,14.03,87001.0,14.06,14.07,14.01,14.03,87001.0
2022-07-18 13:10:00,14.03,14.03,13.99,14.0,85423.0,14.03,14.03,13.99,14.0,85423.0
2022-07-18 13:15:00,14.01,14.02,13.99,14.0,35894.0,14.01,14.02,13.99,14.0,35894.0
2022-07-18 13:20:00,13.99,14.01,13.95,13.96,131161.0,13.99,14.01,13.95,13.96,131161.0
2022-07-18 13:25:00,13.96,14.0,13.96,13.99,113091.0,13.96,14.0,13.96,13.99,113091.0
2022-07-18 13:30:00,13.99,14.0,13.92,13.92,114903.0,13.99,14.0,13.92,13.92,114903.0
2022-07-18 13:35:00,13.93,13.94,13.91,13.91,94627.0,13.93,13.94,13.91,13.91,94627.0
2022-07-18 13:40:00,13.92,13.93,13.9,13.92,66786.0,13.92,13.93,13.9,13.92,66786.0
2022-07-18 13:45:00,13.92,13.93,13.88,13.89,63934.0,13.92,13.93,13.88,13.89,63934.0
2022-07-18 13:50:00,13.9,13.93,13.89,13.93,47045.0,13.9,13.93,13.89,13.93,47045.0
2022-07-18 13:55:00,13.92,13.92,13.87,13.88,170981.0,13.92,13.92,13.87,13.88,170981.0
2022-07-18 14:00:00,13.88,13.9,13.87,13.9,40746.0,13.88,13.9,13.87,13.9,40746.0
2022-07-18 14:05:00,13.9,13.91,13.87,13.89,168531.0,13.9,13.91,13.87,13.89,168531.0
2022-07-18 14:10:00,13.89,13.92,13.87,13.91,86637.0,13.89,13.92,13.87,13.91,86637.0
2022-07-18 14:15:00,13.92,13.95,13.91,13.95,49307.0,13.92,13.95,13.91,13.95,49307.0
2022-07-18 14:20:00,13.95,13.96,13.92,13.93,49666.0,13.95,13.96,13.92,13.93,49666.0
2022-07-18 14:25:00,13.92,13.93,13.87,13.88,70138.0,13.92,13.93,13.87,13.88,70138.0
2022-07-18 14:30:00,13.88,13.89,13.85,13.88,84185.0,13.88,13.89,13.85,13.88,84185.0
2022-07-18 14:35:00,13.87,13.92,13.87,13.91,79968.0,13.87,13.92,13.87,13.91,79968.0
2022-07-18 14:40:00,13.91,13.92,13.84,13.85,160787.0,13.91,13.92,13.84,13.85,160787.0
2022-07-18 14:45:00,13.84,13.86,13.82,13.84,56208.0,13.84,13.86,13.82,13.84,56208.0
2022-07-18 14:50:00,13.85,13.85,13.81,13.83,352785.0,13.85,13.85,13.81,13.83,352785.0
2022-07-18 14:55:00,13.84,13.87,13.82,13.87,355758.0,13.84,13.87,13.82,13.87,355758.0
2022-07-18 15:00:00,13.87,13.91,13.83,13.87,344479.0,13.87,13.91,13.83,13.87,344479.0
2022-07-18 15:05:00,13.87,13.94,13.86,13.93,152418.0,13.87,13.94,13.86,13.93,152418.0
2022-07-18 15:10:00,13.93,13.93,13.88,13.9,112669.0,13.93,13.93,13.88,13.9,112669.0
2022-07-18 15:15:00,13.91,13.93,13.89,13.91,128931.0,13.91,13.93,13.89,13.91,128931.0
2022-07-18 15:20:00,13.91,13.92,13.87,13.88,173982.0,13.91,13.92,13.87,13.88,173982.0
2022-07-18 15:25:00,13.88,13.9,13.85,13.86,134740.0,13.88,13.9,13.85,13.86,134740.0
2022-07-18 15:30:00,13.85,13.86,13.83,13.85,212229.0,13.85,13.86,13.83,13.85,212229.0
2022-07-18 15:35:00,13.85,13.86,13.81,13.83,248350.0,13.85,13.86,13.81,13.83,248350.0
2022-07-18 15:40:00,13.83,13.87,13.82,13.86,270888.0,13.83,13.87,13.82,13.86,270888.0
2022-07-18 15:45:00,13.86,13.86,13.81,13.84,494413.0,13.86,13.86,13.81,13.84,494413.0
2022-07-18 15:50:00,13.84,13.88,13.83,13.88,339062.0,13.84,13.88,13.83,13.88,339062.0
2022-07-18 15:55:00,13.88,13.89,13.86,13.87,718013.0,13.88,13.89,13.86,13.87,718013.0
2022-07-19 09:30:00,14.01,14.23,13.95,14.2,457676.0,14.01,14.23,13.95,14.2,457676.0
2022-07-19 09:35:00,14.2,14.29,14.19,14.29,235164.0,14.2,14.29,14.19,14.29,235164.0
2022-07-19 09:40:00,14.28,14.3,14.15,14.18,189063.0,14.28,14.3,14.15,14.18,189063.0
2022-07-19 09:45:00,14.18,14.19,14.11,14.15,322140.0,14.18,14.19,14.11,14.15,322140.0
2022-07-19 09:50:00,14.15,14.2,14.14,14.16,125240.0,14.15,14.2,14.14,14.16,125240.0
2022-07-19 09:55:00,14.16,14.17,14.11,14.12,186190.0,14.16,14.17,14.11,14.12,186190.0
2022-07-19 10:00:00,14.13,14.19,14.11,14.14,121844.0,14.13,14.19,14.11,14.14,121844.0
2022-07-19 10:05:00,14.13,14.14,14.1,14.13,166322.0,14.13,14.14,14.1,14.13,166322.0
2022-07-19 10:10:00,14.12,14.17,14.11,14.13,220020.0,14.12,14.17,14.11,14.13,220020.0
2022-07-19 10:15:00,14.13,14.18,14.12,14.17,175508.0,14.13,14.18,14.12,14.17,175508.0
2022-07-19 10:20:00,14.16,14.18,14.15,14.16,110667.0,14.16,14.18,14.15,14.16,110667.0
2022-07-19 10:25:00,14.17,14.21,14.16,14.21,127631.0,14.17,14.21,14.16,14.21,127631.0
2022-07-19 10:30:00,14.21,14.21,14.16,14.17,118686.0,14.21,14.21,14.16,14.17,118686.0
2022-07-19 10:35:00,14.18,14.21,14.16,14.21,158293.0,14.18,14.21,14.16,14.21,158293.0
2022-07-19 10:40:00,14.21,14.22,14.14,14.15,189211.0,14.21,14.22,14.14,14.15,189211.0
2022-07-19 10:45:00,14.15,14.19,14.14,14.19,92296.0,14.15,14.19,14.14,14.19,92296.0
2022-07-19 10:50:00,14.18,14.19,14.16,14.18,144829.0,14.18,14.19,14.16,14.18,144829.0
2022-07-19 10:55:00,14.17,14.19,14.16,14.18,149234.0,14.17,14.19,14.16,14.18,149234.0
2022-07-19 11:00:00,14.18,14.2,14.16,14.18,184148.0,14.18,14.2,14.16,14.18,184148.0
2022-07-19 11:05:00,14.18,14.18,14.13,14.15,207523.0,14.18,14.18,14.13,14.15,207523.0
2022-07-19 11:10:00,14.16,14.19,14.15,14.18,79738.0,14.16,14.19,14.15,14.18,79738.0
2022-07-19 11:15:00,14.17,14.17,14.09,14.1,255892.0,14.17,14.17,14.09,14.1,255892.0
2022-07-19 11:20:00,14.11,14.11,14.05,14.11,202858.0,14.11,14.11,14.05,14.11,202858.0
2022-07-19 11:25:00,14.1,14.15,14.09,14.14,104483.0,14.1,14.15,14.09,14.14,104483.0
2022-07-19 11:30:00,14.13,14.17,14.13,14.17,109678.0,14.13,14.17,14.13,14.17,109678.0
2022-07-19 11:35:00,14.17,14.19,14.16,14.17,115879.0,14.17,14.19,14.16,14.17,115879.0
2022-07-19 11:40:00,14.17,14.19,14.13,14.14,130220.0,14.17,14.19,14.13,14.14,130220.0
2022-07-19 11:45:00,14.14,14.17,14.13,14.15,135298.0,14.14,14.17,14.13,14.15,135298.0
2022-07-19 11:50:00,14.14,14.18,14.12,14.17,145727.0,14.14,14.18,14.12,14.17,145727.0
2022-07-19 11:55:00,14.16,14.18,14.15,14.18,78116.0,14.16,14.18,14.15,14.18,78116.0
2022-07-19 12:00:00,14.18,14.19,14.16,14.16,95841.0,14.18,14.19,14.16,14.16,95841.0
2022-07-19 12:05:00,14.16,14.18,14.14,14.14,143730.0,14.16,14.18,14.14,14.14,143730.0
2022-07-19 12:10:00,14.14,14.15,14.13,14.14,193387.0,14.14,14.15,14.13,14.14,193387.0
2022-07-19 12:15:00,14.15,14.17,14.11,14.17,396354.0,14.15,14.17,14.11,14.17,396354.0
2022-07-19 12:20:00,14.17,14.18,14.16,14.17,83998.0,14.17,14.18,14.16,14.17,83998.0
2022-07-19 12:25:00,14.17,14.17,14.15,14.16,68072.0,14.17,14.17,14.15,14.16,68072.0
2022-07-19 12:30:00,14.17,14.19,14.16,14.18,123764.0,14.17,14.19,14.16,14.18,123764.0
2022-07-19 12:35:00,14.18,14.18,14.14,14.15,102621.0,14.18,14.18,14.14,14.15,102621.0
2022-07-19 12:40:00,14.14,14.15,14.11,14.13,118462.0,14.14,14.15,14.11,14.13,118462.0
2022-07-19 12:45:00,14.12,14.13,14.09,14.1,239450.0,14.12,14.13,14.09,14.1,239450.0
2022-07-19 12:50:00,14.09,14.1,14.05,14.06,131877.0,14.09,14.1,14.05,14.06,131877.0
2022-07-19 12:55:00,14.06,14.08,14.04,14.08,207092.0,14.06,14.08,14.04,14.08,207092.0
2022-07-19 13:00:00,14.07,14.09,14.03,14.05,169283.0,14.07,14.09,14.03,14.05,169283.0
2022-07-19 13:05:00,14.04,14.07,14.04,14.05,99846.0,14.04,14.07,14.04,14.05,99846.0
2022-07-19 13:10:00,14.06,14.09,14.05,14.06,114292.0,14.06,14.09,14.05,14.06,114292.0
2022-07-19 13:15:00,14.05,14.07,14.04,14.04,126591.0,14.05,14.07,14.04,14.04,126591.0
2022-07-19 13:20:00,14.04,14.08,14.02,14.04,252043.0,14.04,14.08,14.02,14.04,252043.0
2022-07-19 13:25:00,14.04,14.05,14.02,14.03,137459.0,14.04,14.05,14.02,14.03,137459.0
2022-07-19 13:30:00,14.04,14.09,14.03,14.08,117961.0,14.04,14.09,14.03,14.08,117961.0
2022-07-19 13:35:00,14.09,14.13,14.07,14.13,84592.0,14.09,14.13,14.07,14.13,84592.0
2022-07-19 13:40:00,14.13,14.14,14.1,14.14,87577.0,14.13,14.14,14.1,14.14,87577.0
2022-07-19 13:45:00,14.14,14.15,14.13,14.15,66289.0,14.14,14.15,14.13,14.15,66289.0
2022-07-19 13:50:00,14.15,14.17,14.14,14.16,80592.0,14.15,14.17,14.14,14.16,80592.0
2022-07-19 13:55:00,14.16,14.17,14.14,14.17,131353.0,14.16,14.17,14.14,14.17,131353.0
2022-07-19 14:00:00,14.17,14.23,14.16,14.23,221484.0,14.17,14.23,14.16,14.23,221484.0
2022-07-19 14:05:00,14.23,14.25,14.22,14.24,132773.0,14.23,14.25,14.22,14.24,132773.0
2022-07-19 14:10:00,14.24,14.25,14.23,14.25,81760.0,14.24,14.25,14.23,14.25,81760.0
2022-07-19 14:15:00,14.24,14.26,14.23,14.26,181373.0,14.24,14.26,14.23,14.26,181373.0
2022-07-19 14:20:00,14.26,14.28,14.25,14.28,183973.0,14.26,14.28,14.25,14.28,183973.0
2022-07-19 14:25:00,14.28,14.29,14.25,14.26,142791.0,14.28,14.29,14.25,14.26,142791.0
2022-07-19 14:30:00,14.26,14.29,14.25,14.29,109640.0,14.26,14.29,14.25,14.29,109640.0
2022-07-19 14:35:00,14.28,14.3,14.24,14.25,177803.0,14.28,14.3,14.24,14.25,177803.0
2022-07-19 14:40:00,14.25,14.26,14.24,14.26,144686.0,14.25,14.26,14.24,14.26,144686.0
2022-07-19 14:45:00,14.26,14.27,14.23,14.26,173515.0,14.26,14.27,14.23,14.26,173515.0
2022-07-19 14:50:00,14.26,14.26,14.22,14.23,212931.0,14.26,14.26,14.22,14.23,212931.0
2022-07-19 14:55:00,14.23,14.23,14.18,14.21,201726.0,14.23,14.23,14.18,14.21,201726.0
2022-07-19 15:00:00,14.22,14.22,14.19,14.21,125031.0,14.22,14.22,14.19,14.21,125031.0
2022-07-19 15:05:00,14.21,14.24,14.2,14.24,104672.0,14.21,14.24,14.2,14.24,104672.0
2022-07-19 15:10:00,14.24,14.27,14.23,14.27,166753.0,14.24,14.27,14.23,14.27,166753.0
2022-07-19 15:15:00,14.27,14.28,14.24,14.27,164852.0,14.27,14.28,14.24,14.27,164852.0
2022-07-19 15:20:00,14.27,14.28,14.26,14.28,126474.0,14.27,14.28,14.26,14.28,126474.0
2022-07-19 15:25:00,14.28,14.32,14.27,14.31,243738.0,14.28,14.32,14.27,14.31,243738.0
2022-07-19 15:30:00,14.31,14.33,14.26,14.26,530782.0,14.31,14.33,14.26,14.26,530782.0
2022-07-19 15:35:00,14.26,14.29,14.25,14.27,248949.0,14.26,14.29,14.25,14.27,248949.0
2022-07-19 15:40:00,14.27,14.28,14.24,14.28,245439.0,14.27,14.28,14.24,14.28,245439.0
2022-07-19 15:45:00,14.28,14.28,14.23,14.24,294471.0,14.28,14.28,14.23,14.24,294471.0
2022-07-19 15:50:00,14.24,14.27,14.21,14.24,365366.0,14.24,14.27,14.21,14.24,365366.0
2022-07-19 15:55:00,14.24,14.27,14.23,14.24,870139.0,14.24,14.27,14.23,14.24,870139.0
2022-07-20 09:30:00,14.29,14.3,14.07,14.08,1172287.0,14.29,14.3,14.07,14.08,1172287.0
2022-07-20 09:35:00,14.08,14.08,13.94,14.06,627444.0,14.08,14.08,13.94,14.06,627444.0
2022-07-20 09:40:00,14.05,14.1,13.99,14.04,499650.0,14.05,14.1,13.99,14.04,499650.0
2022-07-20 09:45:00,14.05,14.05,13.95,14.03,343012.0,14.05,14.05,13.95,14.03,343012.0
2022-07-20 09:50:00,14.03,14.25,14.02,14.09,665432.0,14.03,14.25,14.02,14.09,665432.0
2022-07-20 09:55:00,14.09,14.13,14.04,14.1,504465.0,14.09,14.13,14.04,14.1,504465.0
2022-07-20 10:00:00,14.1,14.11,13.97,14.07,494893.0,14.1,14.11,13.97,14.07,494893.0
2022-07-20 10:05:00,14.06,14.09,14.0,14.09,188043.0,14.06,14.09,14.0,14.09,188043.0
2022-07-20 10:10:00,14.09,14.19,14.08,14.18,248953.0,14.09,14.19,14.08,14.18,248953.0
2022-07-20 10:15:00,14.19,14.19,14.08,14.12,266701.0,14.19,14.19,14.08,14.12,266701.0
2022-07-20 10:20:00,14.12,14.25,14.11,14.23,244911.0,14.12,14.25,14.11,14.23,244911.0
2022-07-20 10:25:00,14.24,14.34,14.23,14.26,225001.0,14.24,14.34,14.23,14.26,225001.0
2022-07-20 10:30:00,14.27,14.32,14.24,14.28,151595.0,14.27,14.32,14.24,14.28,151595.0
2022-07-20 10:35:00,14.27,14.33,14.26,14.32,230212.0,14.27,14.33,14.26,14.32,230212.0
2022-07-20 10:40:00,14.31,14.34,14.27,14.33,152594.0,14.31,14.34,14.27,14.33,152594.0
2022-07-20 10:45:00,14.33,14.46,14.33,14.45,280853.0,14.33,14.46,14.33,14.45,280853.0
2022-07-20 10:50:00,14.45,14.49,14.43,14.48,221559.0,14.45,14.49,14.43,14.48,221559.0
2022-07-20 10:55:00,14.48,14.52,14.45,14.51,244769.0,14.48,14.52,14.45,14.51,244769.0
2022-07-20 11:00:00,14.5,14.51,14.46,14.49,137816.0,14.5,14.51,14.46,14.49,137816.0
2022-07-20 11:05:00,14.48,14.51,14.47,14.5,199894.0,14.48,14.51,14.47,14.5,199894.0
2022-07-20 11:10:00,14.5,14.52,14.48,14.48,203307.0,14.5,14.52,14.48,14.48,203307.0
2022-07-20 11:15:00,14.49,14.49,14.45,14.46,126474.0,14.49,14.49,14.45,14.46,126474.0
2022-07-20 11:20:00,14.46,14.48,14.45,14.46,228925.0,14.46,14.48,14.45,14.46,228925.0
2022-07-20 11:25:00,14.46,14.47,14.44,14.46,145856.0,14.46,14.47,14.44,14.46,145856.0
2022-07-20 11:30:00,14.46,14.47,14.43,14.44,161755.0,14.46,14.47,14.43,14.44,161755.0
2022-07-20 11:35:00,14.44,14.45,14.38,14.4,179775.0,14.44,14.45,14.38,14.4,179775.0
2022-07-20 11:40:00,14.4,14.41,14.36,14.41,106055.0,14.4,14.41,14.36,14.41,106055.0
2022-07-20 11:45:00,14.41,14.45,14.4,14.45,66328.0,14.41,14.45,14.4,14.45,66328.0
2022-07-20 11:50:00,14.45,14.5,14.44,14.48,85877.0,14.45,14.5,14.44,14.48,85877.0
2022-07-20 11:55:00,14.49,14.51,14.45,14.51,189460.0,14.49,14.51,14.45,14.51,189460.0
2022-07-20 12:00:00,14.51,14.57,14.5,14.53,257764.0,14.51,14.57,14.5,14.53,257764.0
2022-07-20 12:05:00,14.52,14.59,14.52,14.57,137233.0,14.52,14.59,14.52,14.57,137233.0
2022-07-20 12:10:00,14.58,14.58,14.53,14.54,158350.0,14.58,14.58,14.53,14.54,158350.0
2022-07-20 12:15:00,14.54,14.54,14.49,14.53,125985.0,14.54,14.54,14.49,14.53,125985.0
2022-07-20 12:20:00,14.53,14.55,14.52,14.54,62040.0,14.53,14.55,14.52,14.54,62040.0
2022-07-20 12:25:00,14.54,14.54,14.45,14.45,132870.0,14.54,14.54,14.45,14.45,132870.0
2022-07-20 12:30:00,14.46,14.47,14.43,14.45,124565.0,14.46,14.47,14.43,14.45,124565.0
2022-07-20 12:35:00,14.45,14.48,14.44,14.45,56651.0,14.45,14.48,14.44,14.45,56651.0
2022-07-20 12:40:00,14.45,14.47,14.35,14.37,162890.0,14.45,14.47,14.35,14.37,162890.0
2022-07-20 12:45:00,14.36,14.37,14.32,14.35,86917.0,14.36,14.37,14.32,14.35,86917.0
2022-07-20 12:50:00,14.36,14.41,14.35,14.4,55585.0,14.36,14.41,14.35,14.4,55585.0
2022-07-20 12:55:00,14.41,14.43,14.38,14.39,58460.0,14.41,14.43,14.38,14.39,58460.0
2022-07-20 13:00:00,14.4,14.4,14.31,14.33,71754.0,14.4,14.4,14.31,14.33,71754.0
2022-07-20 13:05:00,14.33,14.35,14.25,14.26,150938.0,14.33,14.35,14.25,14.26,150938.0
2022-07-20 13:10:00,14.26,14.28,14.23,14.27,87676.0,14.26,14.28,14.23,14.27,87676.0
2022-07-20 13:15:00,14.27,14.33,14.25,14.32,115102.0,14.27,14.33,14.25,14.32,115102.0
2022-07-20 13:20:00,14.33,14.34,14.3,14.31,68777.0,14.33,14.34,14.3,14.31,68777.0
2022-07-20 13:25:00,14.3,14.34,14.29,14.34,100401.0,14.3,14.34,14.29,14.34,100401.0
2022-07-20 13:30:00,14.35,14.37,14.32,14.36,106825.0,14.35,14.37,14.32,14.36,106825.0
2022-07-20 13:35:00,14.37,14.37,14.34,14.37,105124.0,14.37,14.37,14.34,14.37,105124.0
2022-07-20 13:40:00,14.37,14.38,14.35,14.36,80238.0,14.37,14.38,14.35,14.36,80238.0
2022-07-20 13:45:00,14.36,14.38,14.34,14.34,96078.0,14.36,14.38,14.34,14.34,96078.0
2022-07-20 13:50:00,14.34,14.37,14.33,14.36,113127.0,14.34,14.37,14.33,14.36,113127.0
2022-07-20 13:55:00,14.36,14.36,14.3,14.3,118687.0,14.36,14.36,14.3,14.3,118687.0
2022-07-20 14:00:00,14.31,14.35,14.3,14.35,168377.0,14.31,14.35,14.3,14.35,168377.0
2022-07-20 14:05:00,14.35,14.36,14.33,14.34,111063.0,14.35,14.36,14.33,14.34,111063.0
2022-07-20 14:10:00,14.34,14.35,14.29,14.32,173446.0,14.34,14.35,14.29,14.32,173446.0
2022-07-20 14:15:00,14.32,14.35,14.31,14.35,93722.0,14.32,14.35,14.31,14.35,93722.0
2022-07-20 14:20:00,14.34,14.4,14.34,14.4,127510.0,14.34,14.4,14.34,14.4,127510.0
2022-07-20 14:25:00,14.4,14.44,14.38,14.42,126105.0,14.4,14.44,14.38,14.42,126105.0
2022-07-20 14:30:00,14.42,14.42,14.37,14.4,127033.0,14.42,14.42,14.37,14.4,127033.0
2022-07-20 14:35:00,14.4,14.43,14.4,14.42,76965.0,14.4,14.43,14.4,14.42,76965.0
2022-07-20 14:40:00,14.42,14.45,14.4,14.44,99188.0,14.42,14.45,14.4,14.44,99188.0
2022-07-20 14:45:00,14.44,14.44,14.38,14.39,182542.0,14.44,14.44,14.38,14.39,182542.0
2022-07-20 14:50:00,14.39,14.4,14.32,14.33,101249.0,14.39,14.4,14.32,14.33,101249.0
2022-07-20 14:55:00,14.33,14.38,14.32,14.37,77403.0,14.33,14.38,14.32,14.37,77403.0
2022-07-20 15:00:00,14.37,14.4,14.35,14.39,108890.0,14.37,14.4,14.35,14.39,108890.0
2022-07-20 15:05:00,14.39,14.4,14.36,14.37,111158.0,14.39,14.4,14.36,14.37,111158.0
2022-07-20 15:10:00,14.38,14.4,14.37,14.38,116882.0,14.38,14.4,14.37,14.38,116882.0
2022-07-20 15:15:00,14.38,14.42,14.37,14.41,129741.0,14.38,14.42,14.37,14.41,129741.0
2022-07-20 15:20:00,14.4,14.44,14.4,14.43,146321.0,14.4,14.44,14.4,14.43,146321.0
2022-07-20 15:25:00,14.42,14.48,14.42,14.48,172592.0,14.42,14.48,14.42,14.48,172592.0
2022-07-20 15:30:00,14.48,14.49,14.43,14.43,292099.0,14.48,14.49,14.43,14.43,292099.0
2022-07-20 15:35:00,14.43,14.46,14.41,14.44,182460.0,14.43,14.46,14.41,14.44,182460.0
2022-07-20 15:40:00,14.44,14.49,14.43,14.48,197262.0,14.44,14.49,14.43,14.48,197262.0
2022-07-20 15:45:00,14.47,14.49,14.43,14.48,220061.0,14.47,14.49,14.43,14.48,220061.0
2022-07-20 15:50:00,14.47,14.49,14.42,14.44,339009.0,14.47,14.49,14.42,14.44,339009.0
2022-07-20 15:55:00,14.44,14.45,14.42,14.43,784685.0,14.44,14.45,14.42,14.43,784685.0
2022-07-21 09:30:00,14.38,14.38,14.18,14.2,309163.0,14.38,14.38,14.18,14.2,309163.0
2022-07-21 09:35:00,14.2,14.3,14.19,14.29,154774.0,14.2,14.3,14.19,14.29,154774.0
2022-07-21 09:40:00,14.29,14.33,14.2,14.2,122557.0,14.29,14.33,14.2,14.2,122557.0
2022-07-21 09:45:00,14.2,14.32,14.18,14.31,187908.0,14.2,14.32,14.18,14.31,187908.0
2022-07-21 09:50:00,14.3,14.42,14.29,14.41,131321.0,14.3,14.42,14.29,14.41,131321.0
2022-07-21 09:55:00,14.41,14.43,14.38,14.41,100215.0,14.41,14.43,14.38,14.41,100215.0
2022-07-21 10:00:00,14.42,14.46,14.35,14.36,161803.0,14.42,14.46,14.35,14.36,161803.0
2022-07-21 10:05:00,14.35,14.4,14.3,14.36,117972.0,14.35,14.4,14.3,14.36,117972.0
2022-07-21 10:10:00,14.36,14.41,14.28,14.29,121720.0,14.36,14.41,14.28,14.29,121720.0
2022-07-21 10:15:00,14.29,14.36,14.29,14.33,111949.0,14.29,14.36,14.29,14.33,111949.0
2022-07-21 10:20:00,14.33,14.35,14.26,14.27,117201.0,14.33,14.35,14.26,14.27,117201.0
2022-07-21 10:25:00,14.27,14.27,14.17,14.18,141100.0,14.27,14.27,14.17,14.18,141100.0
2022-07-21 10:30:00,14.18,14.2,14.14,14.17,113172.0,14.18,14.2,14.14,14.17,113172.0
2022-07-21 10:35:00,14.17,14.23,14.15,14.19,125482.0,14.17,14.23,14.15,14.19,125482.0
2022-07-21 10:40:00,14.19,14.21,14.16,14.2,97776.0,14.19,14.21,14.16,14.2,97776.0
2022-07-21 10:45:00,14.21,14.24,14.18,14.23,127601.0,14.21,14.24,14.18,14.23,127601.0
2022-07-21 10:50:00,14.23,14.26,14.18,14.21,113731.0,14.23,14.26,14.18,14.21,113731.0
2022-07-21 10:55:00,14.21,14.35,14.21,14.34,75828.0,14.21,14.35,14.21,14.34,75828.0
2022-07-21 11:00:00,14.34,14.35,14.31,14.34,52757.0,14.34,14.35,14.31,14.34,52757.0
2022-07-21 11:05:00,14.34,14.34,14.3,14.31,46737.0,14.34,14.34,14.3,14.31,46737.0
2022-07-21 11:10:00,14.32,14.32,14.27,14.31,89728.0,14.32,14.32,14.27,14.31,89728.0
2022-07-21 11:15:00,14.31,14.33,14.29,14.3,78526.0,14.31,14.33,14.29,14.3,78526.0
2022-07-21 11:20:00,14.29,14.31,14.27,14.31,128678.0,14.29,14.31,14.27,14.31,128678.0
2022-07-21 11:25:00,14.31,14.35,14.3,14.34,98254.0,14.31,14.35,14.3,14.34,98254.0
2022-07-21 11:30:00,14.34,14.4,14.3,14.4,190624.0,14.34,14.4,14.3,14.4,190624.0
2022-07-21 11:35:00,14.39,14.43,14.37,14.4,98243.0,14.39,14.43,14.37,14.4,98243.0
2022-07-21 11:40:00,14.39,14.44,14.38,14.43,61228.0,14.39,14.44,14.38,14.43,61228.0
2022-07-21 11:45:00,14.42,14.43,14.35,14.37,81204.0,14.42,14.43,14.35,14.37,81204.0
2022-07-21 11:50:00,14.37,14.38,14.34,14.36,69574.0,14.37,14.38,14.34,14.36,69574.0
2022-07-21 11:55:00,14.36,14.41,14.35,14.39,59021.0,14.36,14.41,14.35,14.39,59021.0
2022-07-21 12:00:00,14.39,14.44,14.37,14.44,85518.0,14.39,14.44,14.37,14.44,85518.0
2022-07-21 12:05:00,14.44,14.46,14.42,14.46,75515.0,14.44,14.46,14.42,14.46,75515.0
2022-07-21 12:10:00,14.46,14.47,14.41,14.42,109885.0,14.46,14.47,14.41,14.42,109885.0
2022-07-21 12:15:00,14.42,14.42,14.37,14.39,86179.0,14.42,14.42,14.37,14.39,86179.0
2022-07-21 12:20:00,14.39,14.42,14.36,14.38,74953.0,14.39,14.42,14.36,14.38,74953.0
2022-07-21 12:25:00,14.37,14.43,14.37,14.43,43690.0,14.37,14.43,14.37,14.43,43690.0
2022-07-21 12:30:00,14.43,14.46,14.41,14.45,74099.0,14.43,14.46,14.41,14.45,74099.0
2022-07-21 12:35:00,14.45,14.47,14.44,14.46,52071.0,14.45,14.47,14.44,14.46,52071.0
2022-07-21 12:40:00,14.45,14.48,14.44,14.46,45821.0,14.45,14.48,14.44,14.46,45821.0
2022-07-21 12:45:00,14.45,14.48,14.41,14.42,115136.0,14.45,14.48,14.41,14.42,115136.0
2022-07-21 12:50:00,14.43,14.44,14.4,14.41,105299.0,14.43,14.44,14.4,14.41,105299.0
2022-07-21 12:55:00,14.41,14.42,14.4,14.41,37652.0,14.41,14.42,14.4,14.41,37652.0
2022-07-21 13:00:00,14.42,14.43,14.38,14.42,51658.0,14.42,14.43,14.38,14.42,51658.0
2022-07-21 13:05:00,14.42,14.44,14.41,14.43,54437.0,14.42,14.44,14.41,14.43,54437.0
2022-07-21 13:10:00,14.42,14.44,14.39,14.39,52806.0,14.42,14.44,14.39,14.39,52806.0
2022-07-21 13:15:00,14.39,14.43,14.39,14.41,54210.0,14.39,14.43,14.39,14.41,54210.0
2022-07-21 13:20:00,14.41,14.42,14.34,14.35,52284.0,14.41,14.42,14.34,14.35,52284.0
2022-07-21 13:25:00,14.35,14.37,14.33,14.37,58736.0,14.35,14.37,14.33,14.37,58736.0
2022-07-21 13:30:00,14.37,14.37,14.3,14.31,74133.0,14.37,14.37,14.3,14.31,74133.0
2022-07-21 13:35:00,14.32,14.36,14.3,14.36,51046.0,14.32,14.36,14.3,14.36,51046.0
2022-07-21 13:40:00,14.36,14.37,14.32,14.33,70816.0,14.36,14.37,14.32,14.33,70816.0
2022-07-21 13:45:00,14.33,14.35,14.31,14.33,52410.0,14.33,14.35,14.31,14.33,52410.0
2022-07-21 13:50:00,14.33,14.34,14.27,14.27,54183.0,14.33,14.34,14.27,14.27,54183.0
2022-07-21 13:55:00,14.28,14.31,14.25,14.31,95699.0,14.28,14.31,14.25,14.31,95699.0
2022-07-21 14:00:00,14.31,14.31,14.29,14.3,90234.0,14.31,14.31,14.29,14.3,90234.0
2022-07-21 14:05:00,14.31,14.32,14.3,14.31,65117.0,14.31,14.32,14.3,14.31,65117.0
2022-07-21 14:10:00,14.31,14.33,14.3,14.33,71705.0,14.31,14.33,14.3,14.33,71705.0
2022-07-21 14:15:00,14.32,14.35,14.31,14.34,57067.0,14.32,14.35,14.31,14.34,57067.0
2022-07-21 14:20:00,14.35,14.35,14.33,14.34,56823.0,14.35,14.35,14.33,14.34,56823.0
2022-07-21 14:25:00,14.34,14.35,14.31,14.33,68707.0,14.34,14.35,14.31,14.33,68707.0
2022-07-21 14:30:00,14.33,14.33,14.29,14.31,80105.0,14.33,14.33,14.29,14.31,80105.0
2022-07-21 14:35:00,14.31,14.32,14.29,14.3,76473.0,14.31,14.32,14.29,14.3,76473.0
2022-07-21 14:40:00,14.29,14.31,14.27,14.28,82822.0,14.29,14.31,14.27,14.28,82822.0
2022-07-21 14:45:00,14.28,14.3,14.26,14.28,74653.0,14.28,14.3,14.26,14.28,74653.0
2022-07-21 14:50:00,14.28,14.29,14.26,14.29,62242.0,14.28,14.29,14.26,14.29,62242.0
2022-07-21 14:55:00,14.29,14.29,14.27,14.28,31537.0,14.29,14.29,14.27,14.28,31537.0
2022-07-21 15:00:00,14.29,14.29,14.26,14.28,79446.0,14.29,14.29,14.26,14.28,79446.0
2022-07-21 15:05:00,14.27,14.3,14.26,14.3,85568.0,14.27,14.3,14.26,14.3,85568.0
2022-07-21 15:10:00,14.29,14.33,14.29,14.32,145087.0,14.29,14.33,14.29,14.32,145087.0
2022-07-21 15:15:00,14.31,14.33,14.3,14.33,110632.0,14.31,14.33,14.3,14.33,110632.0
2022-07-21 15:20:00,14.33,14.34,14.32,14.33,57734.0,14.33,14.34,14.32,14.33,57734.0
2022-07-21 15:25:00,14.33,14.35,14.31,14.33,279740.0,14.33,14.35,14.31,14.33,279740.0
2022-07-21 15:30:00,14.33,14.38,14.32,14.37,112277.0,14.33,14.38,14.32,14.37,112277.0
2022-07-21 15:35:00,14.37,14.39,14.35,14.38,142475.0,14.37,14.39,14.35,14.38,142475.0
2022-07-21 15:40:00,14.38,14.43,14.37,14.43,123771.0,14.38,14.43,14.37,14.43,123771.0
2022-07-21 15:45:00,14.43,14.46,14.41,14.44,187869.0,14.43,14.46,14.41,14.44,187869.0
2022-07-21 15:50:00,14.44,14.5,14.43,14.49,280284.0,14.44,14.5,14.43,14.49,280284.0
2022-07-21 15:55:00,14.49,14.52,14.47,14.51,788902.0,14.49,14.52,14.47,14.51,788902.0
2022-07-22 09:30:00,14.4,14.63,14.37,14.58,561225.0,14.4,14.63,14.37,14.58,561225.0
2022-07-22 09:35:00,14.59,14.86,14.54,14.86,280773.0,14.59,14.86,14.54,14.86,280773.0
2022-07-22 09:40:00,14.86,14.92,14.8,14.88,263509.0,14.86,14.92,14.8,14.88,263509.0
2022-07-22 09:45:00,14.88,14.9,14.83,14.9,276035.0,14.88,14.9,14.83,14.9,276035.0
2022-07-22 09:50:00,14.9,14.95,14.74,14.78,233044.0,14.9,14.95,14.74,14.78,233044.0
2022-07-22 09:55:00,14.79,14.79,14.67,14.76,313147.0,14.79,14.79,14.67,14.76,313147.0
2022-07-22 10:00:00,14.76,14.8,14.64,14.68,483862.0,14.76,14.8,14.64,14.68,483862.0
2022-07-22 10:05:00,14.68,14.7,14.62,14.65,307602.0,14.68,14.7,14.62,14.65,307602.0
2022-07-22 10:10:00,14.65,14.73,14.64,14.71,104517.0,14.65,14.73,14.64,14.71,104517.0
2022-07-22 10:15:00,14.71,14.8,14.7,14.79,190942.0,14.71,14.8,14.7,14.79,190942.0
2022-07-22 10:20:00,14.79,14.81,14.77,14.79,344877.0,14.79,14.81,14.77,14.79,344877.0
2022-07-22 10:25:00,14.79,14.84,14.76,14.84,358283.0,14.79,14.84,14.76,14.84,358283.0
2022-07-22 10:30:00,14.84,14.87,14.79,14.85,271425.0,14.84,14.87,14.79,14.85,271425.0
2022-07-22 10:35:00,14.86,14.9,14.83,14.9,120376.0,14.86,14.9,14.83,14.9,120376.0
2022-07-22 10:40:00,14.9,14.97,14.89,14.95,173307.0,14.9,14.97,14.89,14.95,173307.0
2022-07-22 10:45:00,14.95,14.98,14.92,14.98,177183.0,14.95,14.98,14.92,14.98,177183.0
2022-07-22 10:50:00,14.98,14.99,14.94,14.96,186577.0,14.98,14.99,14.94,14.96,186577.0
2022-07-22 10:55:00,14.96,14.98,14.93,14.95,250553.0,14.96,14.98,14.93,14.95,250553.0
2022-07-22 11:00:00,14.95,14.99,14.94,14.97,302843.0,14.95,14.99,14.94,14.97,302843.0
2022-07-22 11:05:00,14.96,14.97,14.79,14.81,296436.0,14.96,14.97,14.79,14.81,296436.0
2022-07-22 11:10:00,14.81,14.87,14.8,14.85,189372.0,14.81,14.87,14.8,14.85,189372.0
2022-07-22 11:15:00,14.86,14.88,14.83,14.88,223167.0,14.86,14.88,14.83,14.88,223167.0
2022-07-22 11:20:00,14.87,14.88,14.79,14.79,132408.0,14.87,14.88,14.79,14.79,132408.0
2022-07-22 11:25:00,14.79,14.8,14.75,14.75,131588.0,14.79,14.8,14.75,14.75,131588.0
2022-07-22 11:30:00,14.76,14.76,14.67,14.69,273878.0,14.76,14.76,14.67,14.69,273878.0
2022-07-22 11:35:00,14.68,14.7,14.64,14.66,316316.0,14.68,14.7,14.64,14.66,316316.0
2022-07-22 11:40:00,14.66,14.69,14.64,14.66,89311.0,14.66,14.69,14.64,14.66,89311.0
2022-07-22 11:45:00,14.66,14.7,14.63,14.7,171339.0,14.66,14.7,14.63,14.7,171339.0
2022-07-22 11:50:00,14.7,14.76,14.69,14.75,88378.0,14.7,14.76,14.69,14.75,88378.0
2022-07-22 11:55:00,14.74,14.78,14.73,14.77,138595.0,14.74,14.78,14.73,14.77,138595.0
2022-07-22 12:00:00,14.78,14.79,14.72,14.74,168838.0,14.78,14.79,14.72,14.74,168838.0
2022-07-22 12:05:00,14.73,14.74,14.7,14.7,82892.0,14.73,14.74,14.7,14.7,82892.0
2022-07-22 12:10:00,14.7,14.7,14.65,14.67,70418.0,14.7,14.7,14.65,14.67,70418.0
2022-07-22 12:15:00,14.66,14.7,14.6,14.63,209591.0,14.66,14.7,14.6,14.63,209591.0
2022-07-22 12:20:00,14.63,14.63,14.59,14.6,110871.0,14.63,14.63,14.59,14.6,110871.0
2022-07-22 12:25:00,14.6,14.65,14.59,14.61,130162.0,14.6,14.65,14.59,14.61,130162.0
2022-07-22 12:30:00,14.62,14.7,14.61,14.7,99222.0,14.62,14.7,14.61,14.7,99222.0
2022-07-22 12:35:00,14.7,14.71,14.67,14.7,131933.0,14.7,14.71,14.67,14.7,131933.0
2022-07-22 12:40:00,14.7,14.71,14.68,14.71,128607.0,14.7,14.71,14.68,14.71,128607.0
2022-07-22 12:45:00,14.71,14.74,14.7,14.72,160164.0,14.71,14.74,14.7,14.72,160164.0
2022-07-22 12:50:00,14.72,14.74,14.71,14.71,101000.0,14.72,14.74,14.71,14.71,101000.0
2022-07-22 12:55:00,14.71,14.72,14.65,14.67,110400.0,14.71,14.72,14.65,14.67,110400.0
2022-07-22 13:00:00,14.66,14.67,14.63,14.65,113155.0,14.66,14.67,14.63,14.65,113155.0
2022-07-22 13:05:00,14.65,14.66,14.57,14.59,291139.0,14.65,14.66,14.57,14.59,291139.0
2022-07-22 13:10:00,14.59,14.59,14.48,14.5,149187.0,14.59,14.59,14.48,14.5,149187.0
2022-07-22 13:15:00,14.5,14.51,14.45,14.46,145901.0,14.5,14.51,14.45,14.46,145901.0
2022-07-22 13:20:00,14.46,14.47,14.44,14.46,69978.0,14.46,14.47,14.44,14.46,69978.0
2022-07-22 13:25:00,14.46,14.5,14.45,14.5,188211.0,14.46,14.5,14.45,14.5,188211.0
2022-07-22 13:30:00,14.5,14.5,14.46,14.47,81622.0,14.5,14.5,14.46,14.47,81622.0
2022-07-22 13:35:00,14.47,14.48,14.42,14.47,138084.0,14.47,14.48,14.42,14.47,138084.0
2022-07-22 13:40:00,14.46,14.47,14.41,14.46,162404.0,14.46,14.47,14.41,14.46,162404.0
2022-07-22 13:45:00,14.46,14.47,14.43,14.44,64961.0,14.46,14.47,14.43,14.44,64961.0
2022-07-22 13:50:00,14.44,14.45,14.41,14.44,79086.0,14.44,14.45,14.41,14.44,79086.0
2022-07-22 13:55:00,14.44,14.47,14.43,14.45,68490.0,14.44,14.47,14.43,14.45,68490.0
2022-07-22 14:00:00,14.45,14.48,14.43,14.48,151928.0,14.45,14.48,14.43,14.48,151928.0
2022-07-22 14:05:00,14.48,14.53,14.47,14.53,327855.0,14.48,14.53,14.47,14.53,327855.0
2022-07-22 14:10:00,14.53,14.53,14.4,14.43,1528913.0,14.53,14.53,14.4,14.43,1528913.0
2022-07-22 14:15:00,14.43,14.46,14.42,14.46,185017.0,14.43,14.46,14.42,14.46,185017.0
2022-07-22 14:20:00,14.46,14.46,14.4,14.4,109112.0,14.46,14.46,14.4,14.4,109112.0
2022-07-22 14:25:00,14.41,14.41,14.35,14.4,201377.0,14.41,14.41,14.35,14.4,201377.0
2022-07-22 14:30:00,14.4,14.43,14.38,14.41,250154.0,14.4,14.43,14.38,14.41,250154.0
2022-07-22 14:35:00,14.42,14.42,14.35,14.38,138416.0,14.42,14.42,14.35,14.38,138416.0
2022-07-22 14:40:00,14.38,14.38,14.35,14.36,93469.0,14.38,14.38,14.35,14.36,93469.0
2022-07-22 14:45:00,14.36,14.4,14.35,14.4,36355.0,14.36,14.4,14.35,14.4,36355.0
2022-07-22 14:50:00,14.4,14.41,14.36,14.39,111216.0,14.4,14.41,14.36,14.39,111216.0
2022-07-22 14:55:00,14.39,14.4,14.37,14.39,150505.0,14.39,14.4,14.37,14.39,150505.0
2022-07-22 15:00:00,14.39,14.42,14.39,14.42,70474.0,14.39,14.42,14.39,14.42,70474.0
2022-07-22 15:05:00,14.41,14.42,14.38,14.4,115128.0,14.41,14.42,14.38,14.4,115128.0
2022-07-22 15:10:00,14.4,14.48,14.4,14.48,86057.0,14.4,14.48,14.4,14.48,86057.0
2022-07-22 15:15:00,14.48,14.49,14.45,14.46,161564.0,14.48,14.49,14.45,14.46,161564.0
2022-07-22 15:20:00,14.46,14.52,14.46,14.52,92776.0,14.46,14.52,14.46,14.52,92776.0
2022-07-22 15:25:00,14.51,14.54,14.51,14.54,140852.0,14.51,14.54,14.51,14.54,140852.0
2022-07-22 15:30:00,14.54,14.62,14.53,14.59,315236.0,14.54,14.62,14.53,14.59,315236.0
2022-07-22 15:35:00,14.59,14.6,14.58,14.59,400378.0,14.59,14.6,14.58,14.59,400378.0
2022-07-22 15:40:00,14.59,14.59,14.56,14.58,339524.0,14.59,14.59,14.56,14.58,339524.0
2022-07-22 15:45:00,14.57,14.6,14.57,14.6,329896.0,14.57,14.6,14.57,14.6,329896.0
2022-07-22 15:50:00,14.6,14.64,14.6,14.61,394472.0,14.6,14.64,14.6,14.61,394472.0
2022-07-22 15:55:00,14.61,14.67,14.6,14.65,963387.0,14.61,14.67,14.6,14.65,963387.0
2022-07-25 09:30:00,14.65,14.69,14.44,14.46,449564.0,14.65,14.69,14.44,14.46,449564.0
2022-07-25 09:35:00,14.46,14.47,14.34,14.38,254215.0,14.46,14.47,14.34,14.38,254215.0
2022-07-25 09:40:00,14.39,14.62,14.38,14.61,168281.0,14.39,14.62,14.38,14.61,168281.0
2022-07-25 09:45:00,14.61,14.61,14.5,14.57,328133.0,14.61,14.61,14.5,14.57,328133.0
2022-07-25 09:50:00,14.57,14.68,14.55,14.68,317033.0,14.57,14.68,14.55,14.68,317033.0
2022-07-25 09:55:00,14.67,14.71,14.64,14.69,316750.0,14.67,14.71,14.64,14.69,316750.0
2022-07-25 10:00:00,14.69,14.7,14.6,14.68,281743.0,14.69,14.7,14.6,14.68,281743.0
2022-07-25 10:05:00,14.68,14.7,14.62,14.68,219606.0,14.68,14.7,14.62,14.68,219606.0
2022-07-25 10:10:00,14.68,14.73,14.66,14.66,176250.0,14.68,14.73,14.66,14.66,176250.0
2022-07-25 10:15:00,14.67,14.67,14.56,14.61,141609.0,14.67,14.67,14.56,14.61,141609.0
2022-07-25 10:20:00,14.59,14.66,14.59,14.63,194266.0,14.59,14.66,14.59,14.63,194266.0
2022-07-25 10:25:00,14.63,14.65,14.53,14.56,308695.0,14.63,14.65,14.53,14.56,308695.0
2022-07-25 10:30:00,14.56,14.62,14.54,14.59,114374.0,14.56,14.62,14.54,14.59,114374.0
2022-07-25 10:35:00,14.59,14.61,14.57,14.6,103394.0,14.59,14.61,14.57,14.6,103394.0
2022-07-25 10:40:00,14.59,14.65,14.59,14.65,84280.0,14.59,14.65,14.59,14.65,84280.0
2022-07-25 10:45:00,14.65,14.66,14.57,14.58,112082.0,14.65,14.66,14.57,14.58,112082.0
2022-07-25 10:50:00,14.58,14.59,14.49,14.51,91252.0,14.58,14.59,14.49,14.51,91252.0
2022-07-25 10:55:00,14.5,14.54,14.49,14.52,118823.0,14.5,14.54,14.49,14.52,118823.0
2022-07-25 11:00:00,14.52,14.54,14.51,14.54,127921.0,14.52,14.54,14.51,14.54,127921.0
2022-07-25 11:05:00,14.54,14.59,14.53,14.59,157380.0,14.54,14.59,14.53,14.59,157380.0
2022-07-25 11:10:00,14.59,14.6,14.55,14.55,478410.0,14.59,14.6,14.55,14.55,478410.0
2022-07-25 11:15:00,14.56,14.65,14.55,14.64,140413.0,14.56,14.65,14.55,14.64,140413.0
2022-07-25 11:20:00,14.65,14.67,14.64,14.67,75965.0,14.65,14.67,14.64,14.67,75965.0
2022-07-25 11:25:00,14.66,14.76,14.66,14.76,108635.0,14.66,14.76,14.66,14.76,108635.0
2022-07-25 11:30:00,14.76,14.76,14.69,14.71,100895.0,14.76,14.76,14.69,14.71,100895.0
2022-07-25 11:35:00,14.71,14.73,14.68,14.71,76762.0,14.71,14.73,14.68,14.71,76762.0
2022-07-25 11:40:00,14.7,14.71,14.69,14.7,62976.0,14.7,14.71,14.69,14.7,62976.0
2022-07-25 11:45:00,14.7,14.77,14.7,14.75,113478.0,14.7,14.77,14.7,14.75,113478.0
2022-07-25 11:50:00,14.75,14.75,14.69,14.71,96614.0,14.75,14.75,14.69,14.71,96614.0
2022-07-25 11:55:00,14.7,14.72,14.69,14.7,90551.0,14.7,14.72,14.69,14.7,90551.0
2022-07-25 12:00:00,14.71,14.74,14.7,14.73,153525.0,14.71,14.74,14.7,14.73,153525.0
2022-07-25 12:05:00,14.74,14.76,14.74,14.75,147222.0,14.74,14.76,14.74,14.75,147222.0
2022-07-25 12:10:00,14.75,14.77,14.75,14.76,517224.0,14.75,14.77,14.75,14.76,517224.0
2022-07-25 12:15:00,14.76,14.78,14.76,14.77,156338.0,14.76,14.78,14.76,14.77,156338.0
2022-07-25 12:20:00,14.77,14.8,14.76,14.79,241154.0,14.77,14.8,14.76,14.79,241154.0
2022-07-25 12:25:00,14.79,14.8,14.78,14.79,89407.0,14.79,14.8,14.78,14.79,89407.0
2022-07-25 12:30:00,14.79,14.81,14.79,14.8,121034.0,14.79,14.81,14.79,14.8,121034.0
2022-07-25 12:35:00,14.8,14.81,14.79,14.8,76586.0,14.8,14.81,14.79,14.8,76586.0
2022-07-25 12:40:00,14.8,14.83,14.79,14.82,105768.0,14.8,14.83,14.79,14.82,105768.0
2022-07-25 12:45:00,14.82,14.84,14.81,14.84,133098.0,14.82,14.84,14.81,14.84,133098.0
2022-07-25 12:50:00,14.84,14.84,14.78,14.78,125133.0,14.84,14.84,14.78,14.78,125133.0
2022-07-25 12:55:00,14.79,14.79,14.74,14.74,116703.0,14.79,14.79,14.74,14.74,116703.0
2022-07-25 13:00:00,14.75,14.75,14.7,14.73,104630.0,14.75,14.75,14.7,14.73,104630.0
2022-07-25 13:05:00,14.73,14.73,14.67,14.69,62653.0,14.73,14.73,14.67,14.69,62653.0
2022-07-25 13:10:00,14.69,14.72,14.68,14.71,127283.0,14.69,14.72,14.68,14.71,127283.0
2022-07-25 13:15:00,14.71,14.72,14.67,14.71,73734.0,14.71,14.72,14.67,14.71,73734.0
2022-07-25 13:20:00,14.71,14.71,14.65,14.68,89856.0,14.71,14.71,14.65,14.68,89856.0
2022-07-25 13:25:00,14.69,14.7,14.67,14.67,44729.0,14.69,14.7,14.67,14.67,44729.0
2022-07-25 13:30:00,14.68,14.68,14.65,14.66,44403.0,14.68,14.68,14.65,14.66,44403.0
2022-07-25 13:35:00,14.65,14.66,14.61,14.62,133279.0,14.65,14.66,14.61,14.62,133279.0
2022-07-25 13:40:00,14.62,14.63,14.56,14.56,100736.0,14.62,14.63,14.56,14.56,100736.0
2022-07-25 13:45:00,14.57,14.61,14.55,14.56,173278.0,14.57,14.61,14.55,14.56,173278.0
2022-07-25 13:50:00,14.56,14.58,14.52,14.58,120063.0,14.56,14.58,14.52,14.58,120063.0
2022-07-25 13:55:00,14.58,14.58,14.53,14.54,38892.0,14.58,14.58,14.53,14.54,38892.0
2022-07-25 14:00:00,14.54,14.58,14.53,14.58,44979.0,14.54,14.58,14.53,14.58,44979.0
2022-07-25 14:05:00,14.58,14.6,14.57,14.6,172614.0,14.58,14.6,14.57,14.6,172614.0
2022-07-25 14:10:00,14.6,14.65,14.6,14.65,129399.0,14.6,14.65,14.6,14.65,129399.0
2022-07-25 14:15:00,14.65,14.66,14.64,14.65,162848.0,14.65,14.66,14.64,14.65,162848.0
2022-07-25 14:20:00,14.65,14.66,14.64,14.65,65754.0,14.65,14.66,14.64,14.65,65754.0
2022-07-25 14:25:00,14.65,14.66,14.63,14.65,101052.0,14.65,14.66,14.63,14.65,101052.0
2022-07-25 14:30:00,14.65,14.67,14.64,14.66,59002.0,14.65,14.67,14.64,14.66,59002.0
2022-07-25 14:35:00,14.66,14.68,14.64,14.64,91754.0,14.66,14.68,14.64,14.64,91754.0
2022-07-25 14:40:00,14.65,14.67,14.64,14.66,68422.0,14.65,14.67,14.64,14.66,68422.0
2022-07-25 14:45:00,14.66,14.66,14.64,14.64,109590.0,14.66,14.66,14.64,14.64,109590.0
2022-07-25 14:50:00,14.65,14.65,14.63,14.65,122043.0,14.65,14.65,14.63,14.65,122043.0
2022-07-25 14:55:00,14.65,14.66,14.63,14.64,133245.0,14.65,14.66,14.63,14.64,133245.0
2022-07-25 15:00:00,14.64,14.66,14.61,14.62,316685.0,14.64,14.66,14.61,14.62,316685.0
2022-07-25 15:05:00,14.62,14.63,14.61,14.62,165991.0,14.62,14.63,14.61,14.62,165991.0
2022-07-25 15:10:00,14.63,14.65,14.62,14.65,98193.0,14.63,14.65,14.62,14.65,98193.0
2022-07-25 15:15:00,14.65,14.67,14.63,14.65,137443.0,14.65,14.67,14.63,14.65,137443.0
2022-07-25 15:20:00,14.65,14.67,14.64,14.66,124268.0,14.65,14.67,14.64,14.66,124268.0
2022-07-25 15:25:00,14.67,14.67,14.64,14.64,122861.0,14.67,14.67,14.64,14.64,122861.0
2022-07-25 15:30:00,14.65,14.66,14.64,14.65,115314.0,14.65,14.66,14.64,14.65,115314.0
2022-07-25 15:35:00,14.64,14.69,14.64,14.69,108242.0,14.64,14.69,14.64,14.69,108242.0
2022-07-25 15:40:00,14.69,14.71,14.68,14.7,217534.0,14.69,14.71,14.68,14.7,217534.0
2022-07-25 15:45:00,14.71,14.72,14.67,14.67,301014.0,14.71,14.72,14.67,14.67,301014.0
2022-07-25 15:50:00,14.68,14.74,14.67,14.71,526808.0,14.68,14.74,14.67,14.71,526808.0
2022-07-25 15:55:00,14.71,14.72,14.66,14.66,1086502.0,14.71,14.72,14.66,14.66,1086502.0
2022-07-26 09:30:00,14.6,14.65,14.52,14.54,354403.0,14.6,14.65,14.52,14.54,354403.0
2022-07-26 09:35:00,14.53,14.62,14.42,14.5,239984.0,14.53,14.62,14.42,14.5,239984.0
2022-07-26 09:40:00,14.5,14.54,14.43,14.44,182391.0,14.5,14.54,14.43,14.44,182391.0
2022-07-26 09:45:00,14.44,14.45,14.3,14.35,197637.0,14.44,14.45,14.3,14.35,197637.0
2022-07-26 09:50:00,14.37,14.54,14.36,14.52,124790.0,14.37,14.54,14.36,14.52,124790.0
2022-07-26 09:55:00,14.52,14.53,14.45,14.46,132548.0,14.52,14.53,14.45,14.46,132548.0
2022-07-26 10:00:00,14.46,14.47,14.38,14.44,256335.0,14.46,14.47,14.38,14.44,256335.0
2022-07-26 10:05:00,14.44,14.47,14.39,14.46,147474.0,14.44,14.47,14.39,14.46,147474.0
2022-07-26 10:10:00,14.46,14.48,14.41,14.42,102437.0,14.46,14.48,14.41,14.42,102437.0
2022-07-26 10:15:00,14.42,14.44,14.39,14.41,113629.0,14.42,14.44,14.39,14.41,113629.0
2022-07-26 10:20:00,14.41,14.41,14.32,14.33,158949.0,14.41,14.41,14.32,14.33,158949.0
2022-07-26 10:25:00,14.33,14.38,14.32,14.36,82786.0,14.33,14.38,14.32,14.36,82786.0
2022-07-26 10:30:00,14.36,14.43,14.34,14.42,88956.0,14.36,14.43,14.34,14.42,88956.0
2022-07-26 10:35:00,14.42,14.45,14.37,14.42,212108.0,14.42,14.45,14.37,14.42,212108.0
2022-07-26 10:40:00,14.42,14.43,14.37,14.43,83408.0,14.42,14.43,14.37,14.43,83408.0
2022-07-26 10:45:00,14.43,14.46,14.41,14.44,219537.0,14.43,14.46,14.41,14.44,219537.0
2022-07-26 10:50:00,14.44,14.45,14.39,14.42,103814.0,14.44,14.45,14.39,14.42,103814.0
2022-07-26 10:55:00,14.41,14.48,14.4,14.48,97598.0,14.41,14.48,14.4,14.48,97598.0
2022-07-26 11:00:00,14.48,14.51,14.45,14.46,129026.0,14.48,14.51,14.45,14.46,129026.0
2022-07-26 11:05:00,14.46,14.46,14.41,14.42,88247.0,14.46,14.46,14.41,14.42,88247.0
2022-07-26 11:10:00,14.41,14.45,14.41,14.44,117449.0,14.41,14.45,14.41,14.44,117449.0
2022-07-26 11:15:00,14.44,14.46,14.43,14.46,102276.0,14.44,14.46,14.43,14.46,102276.0
2022-07-26 11:20:00,14.46,14.48,14.43,14.44,122021.0,14.46,14.48,14.43,14.44,122021.0
2022-07-26 11:25:00,14.44,14.44,14.37,14.39,110432.0,14.44,14.44,14.37,14.39,110432.0
2022-07-26 11:30:00,14.39,14.42,14.38,14.42,81590.0,14.39,14.42,14.38,14.42,81590.0
2022-07-26 11:35:00,14.42,14.42,14.39,14.4,65551.0,14.42,14.42,14.39,14.4,65551.0
2022-07-26 11:40:00,14.39,14.41,14.38,14.39,65699.0,14.39,14.41,14.38,14.39,65699.0
2022-07-26 11:45:00,14.39,14.4,14.38,14.38,37226.0,14.39,14.4,14.38,14.38,37226.0
2022-07-26 11:50:00,14.39,14.41,14.36,14.37,72274.0,14.39,14.41,14.36,14.37,72274.0
2022-07-26 11:55:00,14.38,14.39,14.36,14.36,83038.0,14.38,14.39,14.36,14.36,83038.0
2022-07-26 12:00:00,14.36,14.42,14.35,14.42,54172.0,14.36,14.42,14.35,14.42,54172.0
2022-07-26 12:05:00,14.41,14.42,14.38,14.4,72473.0,14.41,14.42,14.38,14.4,72473.0
2022-07-26 12:10:00,14.4,14.42,14.39,14.42,28841.0,14.4,14.42,14.39,14.42,28841.0
2022-07-26 12:15:00,14.42,14.47,14.41,14.46,52818.0,14.42,14.47,14.41,14.46,52818.0
2022-07-26 12:20:00,14.46,14.47,14.43,14.46,60725.0,14.46,14.47,14.43,14.46,60725.0
2022-07-26 12:25:00,14.46,14.49,14.45,14.48,59020.0,14.46,14.49,14.45,14.48,59020.0
2022-07-26 12:30:00,14.48,14.55,14.47,14.54,155106.0,14.48,14.55,14.47,14.54,155106.0
2022-07-26 12:35:00,14.55,14.55,14.51,14.53,95948.0,14.55,14.55,14.51,14.53,95948.0
2022-07-26 12:40:00,14.52,14.52,14.41,14.42,102618.0,14.52,14.52,14.41,14.42,102618.0
2022-07-26 12:45:00,14.42,14.45,14.4,14.44,88075.0,14.42,14.45,14.4,14.44,88075.0
2022-07-26 12:50:00,14.44,14.49,14.44,14.49,64814.0,14.44,14.49,14.44,14.49,64814.0
2022-07-26 12:55:00,14.49,14.49,14.42,14.42,109789.0,14.49,14.49,14.42,14.42,109789.0
2022-07-26 13:00:00,14.43,14.43,14.36,14.39,92784.0,14.43,14.43,14.36,14.39,92784.0
2022-07-26 13:05:00,14.39,14.42,14.38,14.42,62185.0,14.39,14.42,14.38,14.42,62185.0
2022-07-26 13:10:00,14.42,14.44,14.41,14.41,47241.0,14.42,14.44,14.41,14.41,47241.0
2022-07-26 13:15:00,14.42,14.42,14.39,14.4,66532.0,14.42,14.42,14.39,14.4,66532.0
2022-07-26 13:20:00,14.41,14.43,14.4,14.43,37736.0,14.41,14.43,14.4,14.43,37736.0
2022-07-26 13:25:00,14.43,14.43,14.4,14.41,43147.0,14.43,14.43,14.4,14.41,43147.0
2022-07-26 13:30:00,14.41,14.41,14.37,14.38,110996.0,14.41,14.41,14.37,14.38,110996.0
2022-07-26 13:35:00,14.38,14.41,14.37,14.39,73342.0,14.38,14.41,14.37,14.39,73342.0
2022-07-26 13:40:00,14.39,14.39,14.37,14.38,25605.0,14.39,14.39,14.37,14.38,25605.0
2022-07-26 13:45:00,14.38,14.38,14.36,14.38,95576.0,14.38,14.38,14.36,14.38,95576.0
2022-07-26 13:50:00,14.38,14.4,14.37,14.4,57519.0,14.38,14.4,14.37,14.4,57519.0
2022-07-26 13:55:00,14.39,14.41,14.38,14.4,57321.0,14.39,14.41,14.38,14.4,57321.0
2022-07-26 14:00:00,14.39,14.44,14.39,14.44,118821.0,14.39,14.44,14.39,14.44,118821.0
2022-07-26 14:05:00,14.43,14.46,14.39,14.4,66244.0,14.43,14.46,14.39,14.4,66244.0
2022-07-26 14:10:00,14.4,14.42,14.39,14.42,46631.0,14.4,14.42,14.39,14.42,46631.0
2022-07-26 14:15:00,14.42,14.42,14.37,14.38,63835.0,14.42,14.42,14.37,14.38,63835.0
2022-07-26 14:20:00,14.37,14.4,14.37,14.4,55851.0,14.37,14.4,14.37,14.4,55851.0
2022-07-26 14:25:00,14.4,14.4,14.37,14.39,102111.0,14.4,14.4,14.37,14.39,102111.0
2022-07-26 14:30:00,14.38,14.39,14.38,14.39,80067.0,14.38,14.39,14.38,14.39,80067.0
2022-07-26 14:35:00,14.38,14.4,14.38,14.4,73802.0,14.38,14.4,14.38,14.4,73802.0
2022-07-26 14:40:00,14.4,14.4,14.37,14.39,88027.0,14.4,14.4,14.37,14.39,88027.0
2022-07-26 14:45:00,14.39,14.4,14.38,14.4,40424.0,14.39,14.4,14.38,14.4,40424.0
2022-07-26 14:50:00,14.39,14.41,14.38,14.41,96608.0,14.39,14.41,14.38,14.41,96608.0
2022-07-26 14:55:00,14.4,14.43,14.39,14.43,72159.0,14.4,14.43,14.39,14.43,72159.0
2022-07-26 15:00:00,14.43,14.46,14.41,14.42,148496.0,14.43,14.46,14.41,14.42,148496.0
2022-07-26 15:05:00,14.42,14.42,14.38,14.41,85833.0,14.42,14.42,14.38,14.41,85833.0
2022-07-26 15:10:00,14.41,14.43,14.39,14.43,108455.0,14.41,14.43,14.39,14.43,108455.0
2022-07-26 15:15:00,14.43,14.45,14.42,14.44,107697.0,14.43,14.45,14.42,14.44,107697.0
2022-07-26 15:20:00,14.44,14.44,14.4,14.41,99646.0,14.44,14.44,14.4,14.41,99646.0
2022-07-26 15:25:00,14.4,14.41,14.39,14.41,118947.0,14.4,14.41,14.39,14.41,118947.0
2022-07-26 15:30:00,14.41,14.44,14.4,14.42,183517.0,14.41,14.44,14.4,14.42,183517.0
2022-07-26 15:35:00,14.42,14.45,14.41,14.45,98081.0,14.42,14.45,14.41,14.45,98081.0
2022-07-26 15:40:00,14.45,14.45,14.41,14.43,161353.0,14.45,14.45,14.41,14.43,161353.0
2022-07-26 15:45:00,14.43,14.45,14.4,14.42,184656.0,14.43,14.45,14.4,14.42,184656.0
2022-07-26 15:50:00,14.42,14.44,14.4,14.44,331884.0,14.42,14.44,14.4,14.44,331884.0
2022-07-26 15:55:00,14.44,14.44,14.4,14.43,556384.0,14.44,14.44,14.4,14.43,556384.0
2022-07-27 09:30:00,14.56,14.59,14.49,14.57,429058.0,14.56,14.59,14.49,14.57,429058.0
2022-07-27 09:35:00,14.57,14.6,14.55,14.57,319267.0,14.57,14.6,14.55,14.57,319267.0
2022-07-27 09:40:00,14.57,14.62,14.56,14.6,174767.0,14.57,14.62,14.56,14.6,174767.0
2022-07-27 09:45:00,14.61,14.69,14.59,14.66,202386.0,14.61,14.69,14.59,14.66,202386.0
2022-07-27 09:50:00,14.67,14.8,14.66,14.78,252987.0,14.67,14.8,14.66,14.78,252987.0
2022-07-27 09:55:00,14.78,14.85,14.78,14.85,149041.0,14.78,14.85,14.78,14.85,149041.0
2022-07-27 10:00:00,14.85,14.87,14.83,14.86,205547.0,14.85,14.87,14.83,14.86,205547.0
2022-07-27 10:05:00,14.86,14.9,14.85,14.88,367764.0,14.86,14.9,14.85,14.88,367764.0
2022-07-27 10:10:00,14.88,14.92,14.87,14.9,486645.0,14.88,14.92,14.87,14.9,486645.0
2022-07-27 10:15:00,14.9,14.92,14.87,14.91,257030.0,14.9,14.92,14.87,14.91,257030.0
2022-07-27 10:20:00,14.91,14.92,14.88,14.88,159943.0,14.91,14.92,14.88,14.88,159943.0
2022-07-27 10:25:00,14.89,14.89,14.84,14.86,80784.0,14.89,14.89,14.84,14.86,80784.0
2022-07-27 10:30:00,14.86,14.86,14.82,14.84,84038.0,14.86,14.86,14.82,14.84,84038.0
2022-07-27 10:35:00,14.83,14.86,14.82,14.85,178082.0,14.83,14.86,14.82,14.85,178082.0
2022-07-27 10:40:00,14.85,14.86,14.8,14.81,204889.0,14.85,14.86,14.8,14.81,204889.0
2022-07-27 10:45:00,14.81,14.85,14.8,14.85,125487.0,14.81,14.85,14.8,14.85,125487.0
2022-07-27 10:50:00,14.84,14.91,14.83,14.9,161759.0,14.84,14.91,14.83,14.9,161759.0
2022-07-27 10:55:00,14.89,14.93,14.89,14.92,137390.0,14.89,14.93,14.89,14.92,137390.0
2022-07-27 11:00:00,14.92,14.97,14.92,14.95,137060.0,14.92,14.97,14.92,14.95,137060.0
2022-07-27 11:05:00,14.95,14.97,14.93,14.94,99602.0,14.95,14.97,14.93,14.94,99602.0
2022-07-27 11:10:00,14.94,14.95,14.92,14.95,105349.0,14.94,14.95,14.92,14.95,105349.0
2022-07-27 11:15:00,14.95,15.0,14.94,14.99,628581.0,14.95,15.0,14.94,14.99,628581.0
2022-07-27 11:20:00,14.99,15.02,14.98,15.0,489386.0,14.99,15.02,14.98,15.0,489386.0
2022-07-27 11:25:00,15.0,15.09,15.0,15.09,172165.0,15.0,15.09,15.0,15.09,172165.0
2022-07-27 11:30:00,15.09,15.12,15.08,15.1,272335.0,15.09,15.12,15.08,15.1,272335.0
2022-07-27 11:35:00,15.1,15.1,15.06,15.09,256221.0,15.1,15.1,15.06,15.09,256221.0
2022-07-27 11:40:00,15.09,15.13,15.08,15.13,130387.0,15.09,15.13,15.08,15.13,130387.0
2022-07-27 11:45:00,15.12,15.16,15.12,15.16,118481.0,15.12,15.16,15.12,15.16,118481.0
2022-07-27 11:50:00,15.15,15.18,15.15,15.16,152777.0,15.15,15.18,15.15,15.16,152777.0
2022-07-27 11:55:00,15.16,15.19,15.15,15.19,189175.0,15.16,15.19,15.15,15.19,189175.0
2022-07-27 12:00:00,15.18,15.19,15.16,15.17,82469.0,15.18,15.19,15.16,15.17,82469.0
2022-07-27 12:05:00,15.17,15.2,15.16,15.18,149395.0,15.17,15.2,15.16,15.18,149395.0
2022-07-27 12:10:00,15.19,15.19,15.14,15.15,150610.0,15.19,15.19,15.14,15.15,150610.0
2022-07-27 12:15:00,15.15,15.17,15.14,15.16,113705.0,15.15,15.17,15.14,15.16,113705.0
2022-07-27 12:20:00,15.15,15.16,15.13,15.15,88793.0,15.15,15.16,15.13,15.15,88793.0
2022-07-27 12:25:00,15.15,15.15,15.07,15.11,219403.0,15.15,15.15,15.07,15.11,219403.0
2022-07-27 12:30:00,15.11,15.12,15.08,15.1,311111.0,15.11,15.12,15.08,15.1,311111.0
2022-07-27 12:35:00,15.09,15.1,15.05,15.09,108359.0,15.09,15.1,15.05,15.09,108359.0
2022-07-27 12:40:00,15.09,15.11,15.08,15.1,94834.0,15.09,15.11,15.08,15.1,94834.0
2022-07-27 12:45:00,15.1,15.1,15.02,15.02,118425.0,15.1,15.1,15.02,15.02,118425.0
2022-07-27 12:50:00,15.03,15.09,15.01,15.08,138869.0,15.03,15.09,15.01,15.08,138869.0
2022-07-27 12:55:00,15.08,15.09,15.04,15.06,84856.0,15.08,15.09,15.04,15.06,84856.0
2022-07-27 13:00:00,15.05,15.09,15.01,15.03,145302.0,15.05,15.09,15.01,15.03,145302.0
2022-07-27 13:05:00,15.03,15.05,15.0,15.01,115008.0,15.03,15.05,15.0,15.01,115008.0
2022-07-27 13:10:00,15.01,15.02,14.99,15.01,108653.0,15.01,15.02,14.99,15.01,108653.0
2022-07-27 13:15:00,15.01,15.01,14.99,15.0,80292.0,15.01,15.01,14.99,15.0,80292.0
2022-07-27 13:20:00,15.0,15.02,14.99,15.01,104284.0,15.0,15.02,14.99,15.01,104284.0
2022-07-27 13:25:00,15.01,15.06,15.0,15.04,215698.0,15.01,15.06,15.0,15.04,215698.0
2022-07-27 13:30:00,15.05,15.07,15.03,15.04,114243.0,15.05,15.07,15.03,15.04,114243.0
2022-07-27 13:35:00,15.04,15.05,15.03,15.04,127617.0,15.04,15.05,15.03,15.04,127617.0
2022-07-27 13:40:00,15.04,15.07,15.04,15.07,180815.0,15.04,15.07,15.04,15.07,180815.0
2022-07-27 13:45:00,15.06,15.12,15.05,15.1,164577.0,15.06,15.12,15.05,15.1,164577.0
2022-07-27 13:50:00,15.1,15.1,15.07,15.09,95651.0,15.1,15.1,15.07,15.09,95651.0
2022-07-27 13:55:00,15.11,15.11,15.05,15.07,114067.0,15.11,15.11,15.05,15.07,114067.0
2022-07-27 14:00:00,15.07,15.1,15.02,15.04,112456.0,15.07,15.1,15.02,15.04,112456.0
2022-07-27 14:05:00,15.04,15.04,14.93,14.94,154578.0,15.04,15.04,14.93,14.94,154578.0
2022-07-27 14:10:00,14.94,14.98,14.93,14.97,86921.0,14.94,14.98,14.93,14.97,86921.0
2022-07-27 14:15:00,14.97,15.02,14.97,14.97,121904.0,14.97,15.02,14.97,14.97,121904.0
2022-07-27 14:20:00,14.97,14.98,14.94,14.96,105787.0,14.97,14.98,14.94,14.96,105787.0
2022-07-27 14:25:00,14.96,15.01,14.94,14.95,118490.0,14.96,15.01,14.94,14.95,118490.0
2022-07-27 14:30:00,14.95,14.98,14.91,14.93,134325.0,14.95,14.98,14.91,14.93,134325.0
2022-07-27 14:35:00,14.93,15.15,14.93,15.13,308321.0,14.93,15.15,14.93,15.13,308321.0
2022-07-27 14:40:00,15.14,15.22,15.14,15.22,195859.0,15.14,15.22,15.14,15.22,195859.0
2022-07-27 14:45:00,15.22,15.24,15.18,15.2,297611.0,15.22,15.24,15.18,15.2,297611.0
2022-07-27 14:50:00,15.2,15.22,15.16,15.21,201819.0,15.2,15.22,15.16,15.21,201819.0
2022-07-27 14:55:00,15.21,15.24,15.17,15.2,182915.0,15.21,15.24,15.17,15.2,182915.0
2022-07-27 15:00:00,15.2,15.24,15.16,15.23,214814.0,15.2,15.24,15.16,15.23,214814.0
2022-07-27 15:05:00,15.23,15.23,15.15,15.17,199642.0,15.23,15.23,15.15,15.17,199642.0
2022-07-27 15:10:00,15.18,15.19,15.14,15.16,140236.0,15.18,15.19,15.14,15.16,140236.0
2022-07-27 15:15:00,15.15,15.19,15.14,15.17,112701.0,15.15,15.19,15.14,15.17,112701.0
2022-07-27 15:20:00,15.17,15.21,15.15,15.2,384664.0,15.17,15.21,15.15,15.2,384664.0
2022-07-27 15:25:00,15.21,15.27,15.2,15.27,128788.0,15.21,15.27,15.2,15.27,128788.0
2022-07-27 15:30:00,15.27,15.28,15.26,15.28,107227.0,15.27,15.28,15.26,15.28,107227.0
2022-07-27 15:35:00,15.27,15.28,15.24,15.25,268279.0,15.27,15.28,15.24,15.25,268279.0
2022-07-27 15:40:00,15.25,15.27,15.23,15.24,214684.0,15.25,15.27,15.23,15.24,214684.0
2022-07-27 15:45:00,15.24,15.25,15.22,15.22,323967.0,15.24,15.25,15.22,15.22,323967.0
2022-07-27 15:50:00,15.23,15.24,15.2,15.23,479453.0,15.23,15.24,15.2,15.23,479453.0
2022-07-27 15:55:00,15.23,15.23,15.14,15.15,830703.0,15.23,15.23,15.14,15.15,830703.0
2022-07-28 09:30:00,15.0,15.18,14.92,15.1,364331.0,15.0,15.18,14.92,15.1,364331.0
2022-07-28 09:35:00,15.11,15.24,15.05,15.05,179329.0,15.11,15.24,15.05,15.05,179329.0
2022-07-28 09:40:00,15.05,15.11,14.93,14.93,153377.0,15.05,15.11,14.93,14.93,153377.0
2022-07-28 09:45:00,14.94,15.0,14.86,14.92,216752.0,14.94,15.0,14.86,14.92,216752.0
2022-07-28 09:50:00,14.91,14.95,14.8,14.87,149374.0,14.91,14.95,14.8,14.87,149374.0
2022-07-28 09:55:00,14.87,14.95,14.86,14.93,142137.0,14.87,14.95,14.86,14.93,142137.0
2022-07-28 10:00:00,14.93,14.97,14.89,14.91,149902.0,14.93,14.97,14.89,14.91,149902.0
2022-07-28 10:05:00,14.91,14.92,14.86,14.88,349026.0,14.91,14.92,14.86,14.88,349026.0
2022-07-28 10:10:00,14.89,14.91,14.82,14.87,141531.0,14.89,14.91,14.82,14.87,141531.0
2022-07-28 10:15:00,14.87,14.93,14.84,14.91,222117.0,14.87,14.93,14.84,14.91,222117.0
2022-07-28 10:20:00,14.91,14.94,14.89,14.92,182551.0,14.91,14.94,14.89,14.92,182551.0
2022-07-28 10:25:00,14.92,14.95,14.9,14.94,100378.0,14.92,14.95,14.9,14.94,100378.0
2022-07-28 10:30:00,14.95,14.96,14.89,14.92,79154.0,14.95,14.96,14.89,14.92,79154.0
2022-07-28 10:35:00,14.92,15.0,14.92,14.93,92759.0,14.92,15.0,14.92,14.93,92759.0
2022-07-28 10:40:00,14.92,14.93,14.9,14.93,73571.0,14.92,14.93,14.9,14.93,73571.0
2022-07-28 10:45:00,14.93,14.96,14.9,14.95,99956.0,14.93,14.96,14.9,14.95,99956.0
2022-07-28 10:50:00,14.95,15.02,14.94,14.99,113150.0,14.95,15.02,14.94,14.99,113150.0
2022-07-28 10:55:00,14.98,14.99,14.94,14.96,127670.0,14.98,14.99,14.94,14.96,127670.0
2022-07-28 11:00:00,14.96,14.99,14.92,14.95,257286.0,14.96,14.99,14.92,14.95,257286.0
2022-07-28 11:05:00,14.94,15.03,14.94,15.03,323969.0,14.94,15.03,14.94,15.03,323969.0
2022-07-28 11:10:00,15.03,15.05,15.0,15.03,329212.0,15.03,15.05,15.0,15.03,329212.0
2022-07-28 11:15:00,15.04,15.05,15.01,15.03,162161.0,15.04,15.05,15.01,15.03,162161.0
2022-07-28 11:20:00,15.03,15.07,15.02,15.04,126075.0,15.03,15.07,15.02,15.04,126075.0
2022-07-28 11:25:00,15.04,15.12,15.04,15.12,222826.0,15.04,15.12,15.04,15.12,222826.0
2022-07-28 11:30:00,15.12,15.14,15.09,15.11,279829.0,15.12,15.14,15.09,15.11,279829.0
2022-07-28 11:35:00,15.11,15.16,15.1,15.14,140245.0,15.11,15.16,15.1,15.14,140245.0
2022-07-28 11:40:00,15.13,15.27,15.13,15.27,371263.0,15.13,15.27,15.13,15.27,371263.0
2022-07-28 11:45:00,15.26,15.27,15.21,15.27,248108.0,15.26,15.27,15.21,15.27,248108.0
2022-07-28 11:50:00,15.27,15.31,15.24,15.29,409368.0,15.27,15.31,15.24,15.29,409368.0
2022-07-28 11:55:00,15.28,15.29,15.25,15.26,174909.0,15.28,15.29,15.25,15.26,174909.0
2022-07-28 12:00:00,15.25,15.29,15.21,15.29,135846.0,15.25,15.29,15.21,15.29,135846.0
2022-07-28 12:05:00,15.29,15.33,15.28,15.32,164324.0,15.29,15.33,15.28,15.32,164324.0
2022-07-28 12:10:00,15.32,15.33,15.3,15.32,104064.0,15.32,15.33,15.3,15.32,104064.0
2022-07-28 12:15:00,15.32,15.33,15.28,15.28,144938.0,15.32,15.33,15.28,15.28,144938.0
2022-07-28 12:20:00,15.28,15.34,15.26,15.31,185618.0,15.28,15.34,15.26,15.31,185618.0
2022-07-28 12:25:00,15.31,15.31,15.27,15.28,82784.0,15.31,15.31,15.27,15.28,82784.0
2022-07-28 12:30:00,15.28,15.31,15.28,15.29,149559.0,15.28,15.31,15.28,15.29,149559.0
2022-07-28 12:35:00,15.29,15.33,15.29,15.29,89776.0,15.29,15.33,15.29,15.29,89776.0
2022-07-28 12:40:00,15.3,15.31,15.27,15.31,135015.0,15.3,15.31,15.27,15.31,135015.0
2022-07-28 12:45:00,15.31,15.33,15.3,15.3,128264.0,15.31,15.33,15.3,15.3,128264.0
2022-07-28 12:50:00,15.31,15.32,15.3,15.31,123206.0,15.31,15.32,15.3,15.31,123206.0
2022-07-28 12:55:00,15.31,15.34,15.29,15.33,131265.0,15.31,15.34,15.29,15.33,131265.0
2022-07-28 13:00:00,15.33,15.33,15.27,15.32,138613.0,15.33,15.33,15.27,15.32,138613.0
2022-07-28 13:05:00,15.32,15.32,15.29,15.29,56280.0,15.32,15.32,15.29,15.29,56280.0
2022-07-28 13:10:00,15.29,15.34,15.28,15.29,197336.0,15.29,15.34,15.28,15.29,197336.0
2022-07-28 13:15:00,15.28,15.33,15.27,15.29,207814.0,15.28,15.33,15.27,15.29,207814.0
2022-07-28 13:20:00,15.29,15.38,15.29,15.37,99809.0,15.29,15.38,15.29,15.37,99809.0
2022-07-28 13:25:00,15.36,15.37,15.34,15.35,115326.0,15.36,15.37,15.34,15.35,115326.0
2022-07-28 13:30:00,15.35,15.4,15.34,15.38,133551.0,15.35,15.4,15.34,15.38,133551.0
2022-07-28 13:35:00,15.39,15.41,15.37,15.38,125457.0,15.39,15.41,15.37,15.38,125457.0
2022-07-28 13:40:00,15.38,15.42,15.37,15.41,234454.0,15.38,15.42,15.37,15.41,234454.0
2022-07-28 13:45:00,15.41,15.41,15.39,15.41,112970.0,15.41,15.41,15.39,15.41,112970.0
2022-07-28 13:50:00,15.41,15.41,15.37,15.39,55122.0,15.41,15.41,15.37,15.39,55122.0
2022-07-28 13:55:00,15.39,15.39,15.37,15.38,48961.0,15.39,15.39,15.37,15.38,48961.0
2022-07-28 14:00:00,15.37,15.38,15.34,15.35,89991.0,15.37,15.38,15.34,15.35,89991.0
2022-07-28 14:05:00,15.35,15.35,15.32,15.33,59527.0,15.35,15.35,15.32,15.33,59527.0
2022-07-28 14:10:00,15.33,15.33,15.3,15.31,61181.0,15.33,15.33,15.3,15.31,61181.0
2022-07-28 14:15:00,15.31,15.43,15.3,15.39,267902.0,15.31,15.43,15.3,15.39,267902.0
2022-07-28 14:20:00,15.39,15.43,15.38,15.39,123069.0,15.39,15.43,15.38,15.39,123069.0
2022-07-28 14:25:00,15.39,15.4,15.36,15.39,76923.0,15.39,15.4,15.36,15.39,76923.0
2022-07-28 14:30:00,15.39,15.4,15.38,15.4,70199.0,15.39,15.4,15.38,15.4,70199.0
2022-07-28 14:35:00,15.4,15.4,15.37,15.38,74993.0,15.4,15.4,15.37,15.38,74993.0
2022-07-28 14:40:00,15.37,15.38,15.34,15.37,64436.0,15.37,15.38,15.34,15.37,64436.0
2022-07-28 14:45:00,15.37,15.39,15.36,15.38,58721.0,15.37,15.39,15.36,15.38,58721.0
2022-07-28 14:50:00,15.37,15.39,15.36,15.38,109737.0,15.37,15.39,15.36,15.38,109737.0
2022-07-28 14:55:00,15.38,15.39,15.36,15.37,89232.0,15.38,15.39,15.36,15.37,89232.0
2022-07-28 15:00:00,15.36,15.38,15.34,15.38,80972.0,15.36,15.38,15.34,15.38,80972.0
2022-07-28 15:05:00,15.38,15.4,15.37,15.4,247740.0,15.38,15.4,15.37,15.4,247740.0
2022-07-28 15:10:00,15.4,15.42,15.39,15.39,161018.0,15.4,15.42,15.39,15.39,161018.0
2022-07-28 15:15:00,15.4,15.42,15.37,15.4,155575.0,15.4,15.42,15.37,15.4,155575.0
2022-07-28 15:20:00,15.41,15.46,15.4,15.46,162669.0,15.41,15.46,15.4,15.46,162669.0
2022-07-28 15:25:00,15.46,15.51,15.45,15.5,291334.0,15.46,15.51,15.45,15.5,291334.0
2022-07-28 15:30:00,15.5,15.51,15.48,15.5,319890.0,15.5,15.51,15.48,15.5,319890.0
2022-07-28 15:35:00,15.5,15.51,15.49,15.5,317620.0,15.5,15.51,15.49,15.5,317620.0
2022-07-28 15:40:00,15.5,15.53,15.48,15.53,441060.0,15.5,15.53,15.48,15.53,441060.0
2022-07-28 15:45:00,15.53,15.59,15.51,15.59,496434.0,15.53,15.59,15.51,15.59,496434.0
2022-07-28 15:50:00,15.58,15.64,15.57,15.62,807055.0,15.58,15.64,15.57,15.62,807055.0
2022-07-28 15:55:00,15.63,15.64,15.54,15.58,1645933.0,15.63,15.64,15.54,15.58,1645933.0
2022-07-29 09:30:00,15.35,15.4,15.15,15.15,572790.0,15.35,15.4,15.15,15.15,572790.0
2022-07-29 09:35:00,15.16,15.18,15.09,15.1,253411.0,15.16,15.18,15.09,15.1,253411.0
2022-07-29 09:40:00,15.1,15.19,15.02,15.03,281049.0,15.1,15.19,15.02,15.03,281049.0
2022-07-29 09:45:00,15.02,15.05,14.9,14.92,237061.0,15.02,15.05,14.9,14.92,237061.0
2022-07-29 09:50:00,14.92,15.08,14.9,15.0,363812.0,14.92,15.08,14.9,15.0,363812.0
2022-07-29 09:55:00,15.0,15.12,14.99,15.07,149366.0,15.0,15.12,14.99,15.07,149366.0
2022-07-29 10:00:00,15.08,15.19,15.06,15.17,333928.0,15.08,15.19,15.06,15.17,333928.0
2022-07-29 10:05:00,15.18,15.24,15.17,15.2,342936.0,15.18,15.24,15.17,15.2,342936.0
2022-07-29 10:10:00,15.2,15.31,15.14,15.21,668892.0,15.2,15.31,15.14,15.21,668892.0
2022-07-29 10:15:00,15.21,15.3,15.15,15.18,155772.0,15.21,15.3,15.15,15.18,155772.0
2022-07-29 10:20:00,15.18,15.2,15.16,15.18,131437.0,15.18,15.2,15.16,15.18,131437.0
2022-07-29 10:25:00,15.17,15.22,15.16,15.18,104707.0,15.17,15.22,15.16,15.18,104707.0
2022-07-29 10:30:00,15.18,15.19,15.11,15.13,168172.0,15.18,15.19,15.11,15.13,168172.0
2022-07-29 10:35:00,15.13,15.18,15.12,15.17,125636.0,15.13,15.18,15.12,15.17,125636.0
2022-07-29 10:40:00,15.17,15.24,15.16,15.21,156900.0,15.17,15.24,15.16,15.21,156900.0
2022-07-29 10:45:00,15.2,15.25,15.16,15.17,150300.0,15.2,15.25,15.16,15.17,150300.0
2022-07-29 10:50:00,15.16,15.19,15.11,15.12,173480.0,15.16,15.19,15.11,15.12,173480.0
2022-07-29 10:55:00,15.12,15.13,15.09,15.12,174156.0,15.12,15.13,15.09,15.12,174156.0
2022-07-29 11:00:00,15.13,15.14,15.05,15.05,215559.0,15.13,15.14,15.05,15.05,215559.0
2022-07-29 11:05:00,15.06,15.12,15.05,15.06,109208.0,15.06,15.12,15.05,15.06,109208.0
2022-07-29 11:10:00,15.07,15.09,15.04,15.07,107357.0,15.07,15.09,15.04,15.07,107357.0
2022-07-29 11:15:00,15.07,15.07,15.04,15.06,340553.0,15.07,15.07,15.04,15.06,340553.0
2022-07-29 11:20:00,15.06,15.08,15.01,15.02,379013.0,15.06,15.08,15.01,15.02,379013.0
2022-07-29 11:25:00,15.01,15.02,14.93,14.95,357407.0,15.01,15.02,14.93,14.95,357407.0
2022-07-29 11:30:00,14.95,14.96,14.86,14.89,210071.0,14.95,14.96,14.86,14.89,210071.0
2022-07-29 11:35:00,14.88,14.95,14.88,14.92,118893.0,14.88,14.95,14.88,14.92,118893.0
2022-07-29 11:40:00,14.92,14.96,14.91,14.95,126083.0,14.92,14.96,14.91,14.95,126083.0
2022-07-29 11:45:00,14.96,14.96,14.93,14.94,65969.0,14.96,14.96,14.93,14.94,65969.0
2022-07-29 11:50:00,14.94,14.94,14.92,14.94,154033.0,14.94,14.94,14.92,14.94,154033.0
2022-07-29 11:55:00,14.94,14.94,14.89,14.91,88222.0,14.94,14.94,14.89,14.91,88222.0
2022-07-29 12:00:00,14.91,14.95,14.9,14.95,86381.0,14.91,14.95,14.9,14.95,86381.0
2022-07-29 12:05:00,14.95,14.95,14.87,14.87,91609.0,14.95,14.95,14.87,14.87,91609.0
2022-07-29 12:10:00,14.88,14.93,14.86,14.87,124035.0,14.88,14.93,14.86,14.87,124035.0
2022-07-29 12:15:00,14.87,14.93,14.86,14.92,96968.0,14.87,14.93,14.86,14.92,96968.0
2022-07-29 12:20:00,14.91,14.94,14.9,14.93,92874.0,14.91,14.94,14.9,14.93,92874.0
2022-07-29 12:25:00,14.93,14.95,14.89,14.89,239050.0,14.93,14.95,14.89,14.89,239050.0
2022-07-29 12:30:00,14.9,14.91,14.87,14.89,75878.0,14.9,14.91,14.87,14.89,75878.0
2022-07-29 12:35:00,14.9,14.9,14.85,14.86,84944.0,14.9,14.9,14.85,14.86,84944.0
2022-07-29 12:40:00,14.86,14.86,14.78,14.82,345874.0,14.86,14.86,14.78,14.82,345874.0
2022-07-29 12:45:00,14.82,14.86,14.81,14.83,434917.0,14.82,14.86,14.81,14.83,434917.0
2022-07-29 12:50:00,14.83,14.84,14.81,14.83,317538.0,14.83,14.84,14.81,14.83,317538.0
2022-07-29 12:55:00,14.84,14.89,14.83,14.86,143011.0,14.84,14.89,14.83,14.86,143011.0
2022-07-29 13:00:00,14.86,14.87,14.84,14.85,85780.0,14.86,14.87,14.84,14.85,85780.0
2022-07-29 13:05:00,14.85,14.87,14.84,14.86,115956.0,14.85,14.87,14.84,14.86,115956.0
2022-07-29 13:10:00,14.86,14.9,14.83,14.89,200483.0,14.86,14.9,14.83,14.89,200483.0
2022-07-29 13:15:00,14.89,14.89,14.83,14.84,152783.0,14.89,14.89,14.83,14.84,152783.0
2022-07-29 13:20:00,14.85,14.85,14.82,14.83,92335.0,14.85,14.85,14.82,14.83,92335.0
2022-07-29 13:25:00,14.83,14.83,14.79,14.79,199595.0,14.83,14.83,14.79,14.79,199595.0
2022-07-29 13:30:00,14.79,14.83,14.78,14.81,67218.0,14.79,14.83,14.78,14.81,67218.0
2022-07-29 13:35:00,14.82,14.82,14.77,14.79,151552.0,14.82,14.82,14.77,14.79,151552.0
2022-07-29 13:40:00,14.78,14.81,14.78,14.81,88555.0,14.78,14.81,14.78,14.81,88555.0
2022-07-29 13:45:00,14.8,14.81,14.79,14.81,63981.0,14.8,14.81,14.79,14.81,63981.0
2022-07-29 13:50:00,14.81,14.81,14.78,14.8,68748.0,14.81,14.81,14.78,14.8,68748.0
2022-07-29 13:55:00,14.8,14.81,14.77,14.77,81939.0,14.8,14.81,14.77,14.77,81939.0
2022-07-29 14:00:00,14.78,14.79,14.77,14.79,140924.0,14.78,14.79,14.77,14.79,140924.0
2022-07-29 14:05:00,14.79,14.8,14.78,14.78,89034.0,14.79,14.8,14.78,14.78,89034.0
2022-07-29 14:10:00,14.79,14.8,14.77,14.78,161756.0,14.79,14.8,14.77,14.78,161756.0
2022-07-29 14:15:00,14.78,14.79,14.76,14.78,193333.0,14.78,14.79,14.76,14.78,193333.0
2022-07-29 14:20:00,14.78,14.78,14.76,14.78,188788.0,14.78,14.78,14.76,14.78,188788.0
2022-07-29 14:25:00,14.77,14.78,14.74,14.75,222814.0,14.77,14.78,14.74,14.75,222814.0
2022-07-29 14:30:00,14.75,14.78,14.74,14.74,127419.0,14.75,14.78,14.74,14.74,127419.0
2022-07-29 14:35:00,14.75,14.77,14.72,14.77,357861.0,14.75,14.77,14.72,14.77,357861.0
2022-07-29 14:40:00,14.76,14.78,14.75,14.76,194876.0,14.76,14.78,14.75,14.76,194876.0
2022-07-29 14:45:00,14.76,14.76,14.72,14.75,143826.0,14.76,14.76,14.72,14.75,143826.0
2022-07-29 14:50:00,14.76,14.76,14.72,14.75,191239.0,14.76,14.76,14.72,14.75,191239.0
2022-07-29 14:55:00,14.75,14.76,14.73,14.75,137683.0,14.75,14.76,14.73,14.75,137683.0
2022-07-29 15:00:00,14.75,14.78,14.73,14.77,170767.0,14.75,14.78,14.73,14.77,170767.0
2022-07-29 15:05:00,14.77,14.93,14.77,14.87,715226.0,14.77,14.93,14.77,14.87,715226.0
2022-07-29 15:10:00,14.87,14.88,14.85,14.88,187416.0,14.87,14.88,14.85,14.88,187416.0
2022-07-29 15:15:00,14.88,14.91,14.86,14.9,195469.0,14.88,14.91,14.86,14.9,195469.0
2022-07-29 15:20:00,14.91,14.92,14.89,14.91,197005.0,14.91,14.92,14.89,14.91,197005.0
2022-07-29 15:25:00,14.91,14.91,14.9,14.91,186295.0,14.91,14.91,14.9,14.91,186295.0
2022-07-29 15:30:00,14.91,14.96,14.9,14.92,468752.0,14.91,14.96,14.9,14.92,468752.0
2022-07-29 15:35:00,14.92,14.94,14.91,14.92,275998.0,14.92,14.94,14.91,14.92,275998.0
2022-07-29 15:40:00,14.92,14.93,14.89,14.91,223159.0,14.92,14.93,14.89,14.91,223159.0
2022-07-29 15:45:00,14.91,14.95,14.9,14.95,315900.0,14.91,14.95,14.9,14.95,315900.0
2022-07-29 15:50:00,14.95,15.01,14.93,15.0,1044733.0,14.95,15.01,14.93,15.0,1044733.0
2022-07-29 15:55:00,15.0,15.03,14.98,15.0,1552217.0,15.0,15.03,14.98,15.0,1552217.0
2022-08-01 09:30:00,15.01,15.05,14.8,14.94,519348.0,15.01,15.05,14.8,14.94,519348.0
2022-08-01 09:35:00,14.94,15.02,14.91,14.93,204183.0,14.94,15.02,14.91,14.93,204183.0
2022-08-01 09:40:00,14.93,15.04,14.89,15.02,193909.0,14.93,15.04,14.89,15.02,193909.0
2022-08-01 09:45:00,15.02,15.12,14.97,15.06,148724.0,15.02,15.12,14.97,15.06,148724.0
2022-08-01 09:50:00,15.06,15.26,15.03,15.21,223327.0,15.06,15.26,15.03,15.21,223327.0
2022-08-01 09:55:00,15.2,15.34,15.17,15.34,376391.0,15.2,15.34,15.17,15.34,376391.0
2022-08-01 10:00:00,15.33,15.42,15.31,15.37,256496.0,15.33,15.42,15.31,15.37,256496.0
2022-08-01 10:05:00,15.38,15.45,15.36,15.42,162352.0,15.38,15.45,15.36,15.42,162352.0
2022-08-01 10:10:00,15.42,15.45,15.39,15.43,192886.0,15.42,15.45,15.39,15.43,192886.0
2022-08-01 10:15:00,15.43,15.45,15.38,15.38,302581.0,15.43,15.45,15.38,15.38,302581.0
2022-08-01 10:20:00,15.38,15.41,15.36,15.41,421540.0,15.38,15.41,15.36,15.41,421540.0
2022-08-01 10:25:00,15.4,15.41,15.28,15.3,222110.0,15.4,15.41,15.28,15.3,222110.0
2022-08-01 10:30:00,15.3,15.41,15.3,15.41,146938.0,15.3,15.41,15.3,15.41,146938.0
2022-08-01 10:35:00,15.41,15.42,15.37,15.4,182626.0,15.41,15.42,15.37,15.4,182626.0
2022-08-01 10:40:00,15.4,15.44,15.39,15.44,104535.0,15.4,15.44,15.39,15.44,104535.0
2022-08-01 10:45:00,15.44,15.54,15.43,15.52,201693.0,15.44,15.54,15.43,15.52,201693.0
2022-08-01 10:50:00,15.53,15.59,15.51,15.59,347595.0,15.53,15.59,15.51,15.59,347595.0
2022-08-01 10:55:00,15.59,15.62,15.58,15.61,310965.0,15.59,15.62,15.58,15.61,310965.0
2022-08-01 11:00:00,15.61,15.74,15.6,15.7,412028.0,15.61,15.74,15.6,15.7,412028.0
2022-08-01 11:05:00,15.69,15.7,15.59,15.61,106504.0,15.69,15.7,15.59,15.61,106504.0
2022-08-01 11:10:00,15.61,15.62,15.57,15.62,174295.0,15.61,15.62,15.57,15.62,174295.0
2022-08-01 11:15:00,15.61,15.62,15.49,15.5,311792.0,15.61,15.62,15.49,15.5,311792.0
2022-08-01 11:20:00,15.49,15.57,15.49,15.54,130956.0,15.49,15.57,15.49,15.54,130956.0
2022-08-01 11:25:00,15.54,15.59,15.52,15.56,100463.0,15.54,15.59,15.52,15.56,100463.0
2022-08-01 11:30:00,15.56,15.57,15.51,15.54,127114.0,15.56,15.57,15.51,15.54,127114.0
2022-08-01 11:35:00,15.54,15.55,15.51,15.52,104522.0,15.54,15.55,15.51,15.52,104522.0
2022-08-01 11:40:00,15.53,15.56,15.5,15.55,72828.0,15.53,15.56,15.5,15.55,72828.0
2022-08-01 11:45:00,15.55,15.56,15.53,15.54,79854.0,15.55,15.56,15.53,15.54,79854.0
2022-08-01 11:50:00,15.54,15.59,15.51,15.53,806650.0,15.54,15.59,15.51,15.53,806650.0
2022-08-01 11:55:00,15.53,15.54,15.46,15.51,327626.0,15.53,15.54,15.46,15.51,327626.0
2022-08-01 12:00:00,15.51,15.52,15.46,15.48,83768.0,15.51,15.52,15.46,15.48,83768.0
2022-08-01 12:05:00,15.48,15.49,15.44,15.45,91606.0,15.48,15.49,15.44,15.45,91606.0
2022-08-01 12:10:00,15.45,15.47,15.39,15.42,132626.0,15.45,15.47,15.39,15.42,132626.0
2022-08-01 12:15:00,15.42,15.44,15.4,15.44,91201.0,15.42,15.44,15.4,15.44,91201.0
2022-08-01 12:20:00,15.44,15.47,15.41,15.42,87399.0,15.44,15.47,15.41,15.42,87399.0
2022-08-01 12:25:00,15.41,15.43,15.39,15.41,58251.0,15.41,15.43,15.39,15.41,58251.0
2022-08-01 12:30:00,15.41,15.42,15.39,15.39,123551.0,15.41,15.42,15.39,15.39,123551.0
2022-08-01 12:35:00,15.39,15.4,15.31,15.33,102790.0,15.39,15.4,15.31,15.33,102790.0
2022-08-01 12:40:00,15.33,15.35,15.3,15.33,76595.0,15.33,15.35,15.3,15.33,76595.0
2022-08-01 12:45:00,15.32,15.36,15.32,15.35,165147.0,15.32,15.36,15.32,15.35,165147.0
2022-08-01 12:50:00,15.34,15.37,15.33,15.33,71165.0,15.34,15.37,15.33,15.33,71165.0
2022-08-01 12:55:00,15.33,15.34,15.27,15.28,127173.0,15.33,15.34,15.27,15.28,127173.0
2022-08-01 13:00:00,15.28,15.29,15.17,15.2,196161.0,15.28,15.29,15.17,15.2,196161.0
2022-08-01 13:05:00,15.2,15.25,15.18,15.23,75032.0,15.2,15.25,15.18,15.23,75032.0
2022-08-01 13:10:00,15.24,15.27,15.22,15.27,51245.0,15.24,15.27,15.22,15.27,51245.0
2022-08-01 13:15:00,15.27,15.36,15.26,15.29,318111.0,15.27,15.36,15.26,15.29,318111.0
2022-08-01 13:20:00,15.29,15.3,15.26,15.29,116967.0,15.29,15.3,15.26,15.29,116967.0
2022-08-01 13:25:00,15.29,15.3,15.23,15.28,111778.0,15.29,15.3,15.23,15.28,111778.0
2022-08-01 13:30:00,15.28,15.3,15.17,15.19,234595.0,15.28,15.3,15.17,15.19,234595.0
2022-08-01 13:35:00,15.19,15.21,15.17,15.17,68679.0,15.19,15.21,15.17,15.17,68679.0
2022-08-01 13:40:00,15.18,15.19,15.14,15.16,95776.0,15.18,15.19,15.14,15.16,95776.0
2022-08-01 13:45:00,15.16,15.16,15.12,15.16,105159.0,15.16,15.16,15.12,15.16,105159.0
2022-08-01 13:50:00,15.16,15.19,15.15,15.17,69681.0,15.16,15.19,15.15,15.17,69681.0
2022-08-01 13:55:00,15.17,15.19,15.14,15.19,164419.0,15.17,15.19,15.14,15.19,164419.0
2022-08-01 14:00:00,15.19,15.22,15.17,15.2,112482.0,15.19,15.22,15.17,15.2,112482.0
2022-08-01 14:05:00,15.2,15.23,15.18,15.22,67914.0,15.2,15.23,15.18,15.22,67914.0
2022-08-01 14:10:00,15.21,15.29,15.2,15.28,166456.0,15.21,15.29,15.2,15.28,166456.0
2022-08-01 14:15:00,15.29,15.34,15.28,15.33,323087.0,15.29,15.34,15.28,15.33,323087.0
2022-08-01 14:20:00,15.33,15.37,15.31,15.37,161775.0,15.33,15.37,15.31,15.37,161775.0
2022-08-01 14:25:00,15.37,15.37,15.34,15.36,688881.0,15.37,15.37,15.34,15.36,688881.0
2022-08-01 14:30:00,15.36,15.48,15.35,15.48,399609.0,15.36,15.48,15.35,15.48,399609.0
2022-08-01 14:35:00,15.47,15.54,15.46,15.54,317789.0,15.47,15.54,15.46,15.54,317789.0
2022-08-01 14:40:00,15.54,15.54,15.46,15.46,754008.0,15.54,15.54,15.46,15.46,754008.0
2022-08-01 14:45:00,15.46,15.51,15.42,15.49,512334.0,15.46,15.51,15.42,15.49,512334.0
2022-08-01 14:50:00,15.5,15.54,15.45,15.52,340898.0,15.5,15.54,15.45,15.52,340898.0
2022-08-01 14:55:00,15.52,15.6,15.51,15.56,251282.0,15.52,15.6,15.51,15.56,251282.0
2022-08-01 15:00:00,15.56,15.56,15.47,15.48,251511.0,15.56,15.56,15.47,15.48,251511.0
2022-08-01 15:05:00,15.48,15.51,15.45,15.46,256186.0,15.48,15.51,15.45,15.46,256186.0
2022-08-01 15:10:00,15.46,15.5,15.46,15.49,127319.0,15.46,15.5,15.46,15.49,127319.0
2022-08-01 15:15:00,15.49,15.5,15.46,15.46,173221.0,15.49,15.5,15.46,15.46,173221.0
2022-08-01 15:20:00,15.46,15.47,15.42,15.44,151682.0,15.46,15.47,15.42,15.44,151682.0
2022-08-01 15:25:00,15.44,15.48,15.43,15.46,164142.0,15.44,15.48,15.43,15.46,164142.0
2022-08-01 15:30:00,15.46,15.5,15.46,15.5,183135.0,15.46,15.5,15.46,15.5,183135.0
2022-08-01 15:35:00,15.49,15.56,15.47,15.54,393635.0,15.49,15.56,15.47,15.54,393635.0
2022-08-01 15:40:00,15.55,15.57,15.51,15.53,425512.0,15.55,15.57,15.51,15.53,425512.0
2022-08-01 15:45:00,15.53,15.59,15.49,15.5,551039.0,15.53,15.59,15.49,15.5,551039.0
2022-08-01 15:50:00,15.5,15.53,15.44,15.45,790501.0,15.5,15.53,15.44,15.45,790501.0
2022-08-01 15:55:00,15.45,15.45,15.39,15.39,1433167.0,15.45,15.45,15.39,15.39,1433167.0
2022-08-02 09:30:00,15.43,15.58,15.3,15.55,400141.0,15.43,15.58,15.3,15.55,400141.0
2022-08-02 09:35:00,15.54,15.72,15.51,15.72,528640.0,15.54,15.72,15.51,15.72,528640.0
2022-08-02 09:40:00,15.72,15.78,15.68,15.75,360117.0,15.72,15.78,15.68,15.75,360117.0
2022-08-02 09:45:00,15.75,15.87,15.75,15.86,451488.0,15.75,15.87,15.75,15.86,451488.0
2022-08-02 09:50:00,15.85,15.86,15.69,15.71,255178.0,15.85,15.86,15.69,15.71,255178.0
2022-08-02 09:55:00,15.69,15.72,15.62,15.72,216896.0,15.69,15.72,15.62,15.72,216896.0
2022-08-02 10:00:00,15.72,15.82,15.69,15.81,357345.0,15.72,15.82,15.69,15.81,357345.0
2022-08-02 10:05:00,15.81,15.88,15.79,15.86,392590.0,15.81,15.88,15.79,15.86,392590.0
2022-08-02 10:10:00,15.86,15.94,15.79,15.93,558867.0,15.86,15.94,15.79,15.93,558867.0
2022-08-02 10:15:00,15.93,15.98,15.92,15.97,372037.0,15.93,15.98,15.92,15.97,372037.0
2022-08-02 10:20:00,15.97,15.98,15.93,15.94,365231.0,15.97,15.98,15.93,15.94,365231.0
2022-08-02 10:25:00,15.95,15.96,15.84,15.87,411339.0,15.95,15.96,15.84,15.87,411339.0
2022-08-02 10:30:00,15.87,15.89,15.84,15.88,257831.0,15.87,15.89,15.84,15.88,257831.0
2022-08-02 10:35:00,15.89,15.89,15.87,15.88,122856.0,15.89,15.89,15.87,15.88,122856.0
2022-08-02 10:40:00,15.89,16.05,15.88,15.99,431363.0,15.89,16.05,15.88,15.99,431363.0
2022-08-02 10:45:00,16.0,16.0,15.92,15.97,143000.0,16.0,16.0,15.92,15.97,143000.0
2022-08-02 10:50:00,15.97,16.12,15.95,16.08,273717.0,15.97,16.12,15.95,16.08,273717.0
2022-08-02 10:55:00,16.08,16.09,15.97,15.98,153843.0,16.08,16.09,15.97,15.98,153843.0
2022-08-02 11:00:00,15.98,16.06,15.95,16.04,189422.0,15.98,16.06,15.95,16.04,189422.0
2022-08-02 11:05:00,16.05,16.07,16.04,16.07,328125.0,16.05,16.07,16.04,16.07,328125.0
2022-08-02 11:10:00,16.07,16.07,16.02,16.04,199811.0,16.07,16.07,16.02,16.04,199811.0
2022-08-02 11:15:00,16.04,16.08,16.03,16.07,168623.0,16.04,16.08,16.03,16.07,168623.0
2022-08-02 11:20:00,16.08,16.13,16.07,16.12,224857.0,16.08,16.13,16.07,16.12,224857.0
2022-08-02 11:25:00,16.11,16.13,16.06,16.1,155666.0,16.11,16.13,16.06,16.1,155666.0
2022-08-02 11:30:00,16.1,16.12,16.04,16.06,271116.0,16.1,16.12,16.04,16.06,271116.0
2022-08-02 11:35:00,16.05,16.08,16.02,16.05,282095.0,16.05,16.08,16.02,16.05,282095.0
2022-08-02 11:40:00,16.05,16.08,16.05,16.07,111887.0,16.05,16.08,16.05,16.07,111887.0
2022-08-02 11:45:00,16.07,16.13,16.05,16.12,260601.0,16.07,16.13,16.05,16.12,260601.0
2022-08-02 11:50:00,16.12,16.12,16.08,16.12,183188.0,16.12,16.12,16.08,16.12,183188.0
2022-08-02 11:55:00,16.12,16.14,16.11,16.13,233848.0,16.12,16.14,16.11,16.13,233848.0
2022-08-02 12:00:00,16.12,16.18,16.12,16.14,179587.0,16.12,16.18,16.12,16.14,179587.0
2022-08-02 12:05:00,16.14,16.17,16.13,16.16,132718.0,16.14,16.17,16.13,16.16,132718.0
2022-08-02 12:10:00,16.16,16.31,16.16,16.3,403440.0,16.16,16.31,16.16,16.3,403440.0
2022-08-02 12:15:00,16.3,16.33,16.23,16.24,302839.0,16.3,16.33,16.23,16.24,302839.0
2022-08-02 12:20:00,16.23,16.32,16.21,16.32,273318.0,16.23,16.32,16.21,16.32,273318.0
2022-08-02 12:25:00,16.32,16.36,16.27,16.29,238800.0,16.32,16.36,16.27,16.29,238800.0
2022-08-02 12:30:00,16.28,16.29,16.23,16.29,118861.0,16.28,16.29,16.23,16.29,118861.0
2022-08-02 12:35:00,16.29,16.36,16.28,16.36,155808.0,16.29,16.36,16.28,16.36,155808.0
2022-08-02 12:40:00,16.36,16.38,16.35,16.38,179860.0,16.36,16.38,16.35,16.38,179860.0
2022-08-02 12:45:00,16.38,16.39,16.37,16.39,173914.0,16.38,16.39,16.37,16.39,173914.0
2022-08-02 12:50:00,16.39,16.44,16.38,16.44,209475.0,16.39,16.44,16.38,16.44,209475.0
2022-08-02 12:55:00,16.44,16.46,16.39,16.39,297588.0,16.44,16.46,16.39,16.39,297588.0
2022-08-02 13:00:00,16.39,16.39,16.25,16.3,204725.0,16.39,16.39,16.25,16.3,204725.0
2022-08-02 13:05:00,16.3,16.32,16.29,16.31,78909.0,16.3,16.32,16.29,16.31,78909.0
2022-08-02 13:10:00,16.32,16.34,16.3,16.32,67447.0,16.32,16.34,16.3,16.32,67447.0
2022-08-02 13:15:00,16.32,16.34,16.31,16.34,54500.0,16.32,16.34,16.31,16.34,54500.0
2022-08-02 13:20:00,16.33,16.36,16.33,16.36,124147.0,16.33,16.36,16.33,16.36,124147.0
2022-08-02 13:25:00,16.35,16.36,16.22,16.26,214380.0,16.35,16.36,16.22,16.26,214380.0
2022-08-02 13:30:00,16.25,16.26,16.2,16.21,129603.0,16.25,16.26,16.2,16.21,129603.0
2022-08-02 13:35:00,16.21,16.23,16.16,16.19,296246.0,16.21,16.23,16.16,16.19,296246.0
2022-08-02 13:40:00,16.2,16.24,16.17,16.23,133520.0,16.2,16.24,16.17,16.23,133520.0
2022-08-02 13:45:00,16.23,16.27,16.22,16.25,116733.0,16.23,16.27,16.22,16.25,116733.0
2022-08-02 13:50:00,16.26,16.26,16.21,16.25,119218.0,16.26,16.26,16.21,16.25,119218.0
2022-08-02 13:55:00,16.26,16.28,16.22,16.25,90461.0,16.26,16.28,16.22,16.25,90461.0
2022-08-02 14:00:00,16.25,16.29,16.21,16.21,105831.0,16.25,16.29,16.21,16.21,105831.0
2022-08-02 14:05:00,16.22,16.28,16.2,16.28,109277.0,16.22,16.28,16.2,16.28,109277.0
2022-08-02 14:10:00,16.28,16.28,16.23,16.23,96057.0,16.28,16.28,16.23,16.23,96057.0
2022-08-02 14:15:00,16.23,16.24,16.16,16.17,103790.0,16.23,16.24,16.16,16.17,103790.0
2022-08-02 14:20:00,16.16,16.18,16.14,16.18,186240.0,16.16,16.18,16.14,16.18,186240.0
2022-08-02 14:25:00,16.18,16.2,16.15,16.17,72649.0,16.18,16.2,16.15,16.17,72649.0
2022-08-02 14:30:00,16.17,16.19,16.13,16.18,160955.0,16.17,16.19,16.13,16.18,160955.0
2022-08-02 14:35:00,16.18,16.2,16.16,16.18,128190.0,16.18,16.2,16.16,16.18,128190.0
2022-08-02 14:40:00,16.18,16.19,16.16,16.18,94066.0,16.18,16.19,16.16,16.18,94066.0
2022-08-02 14:45:00,16.17,16.18,16.13,16.15,198719.0,16.17,16.18,16.13,16.15,198719.0
2022-08-02 14:50:00,16.16,16.16,16.07,16.08,145017.0,16.16,16.16,16.07,16.08,145017.0
2022-08-02 14:55:00,16.09,16.09,16.03,16.05,84094.0,16.09,16.09,16.03,16.05,84094.0
2022-08-02 15:00:00,16.05,16.07,16.01,16.02,145243.0,16.05,16.07,16.01,16.02,145243.0
2022-08-02 15:05:00,16.03,16.05,16.01,16.02,139367.0,16.03,16.05,16.01,16.02,139367.0
2022-08-02 15:10:00,16.03,16.04,15.99,16.0,186907.0,16.03,16.04,15.99,16.0,186907.0
2022-08-02 15:15:00,15.99,16.03,15.93,15.95,181709.0,15.99,16.03,15.93,15.95,181709.0
2022-08-02 15:20:00,15.94,16.02,15.91,16.0,197614.0,15.94,16.02,15.91,16.0,197614.0
2022-08-02 15:25:00,16.0,16.05,15.98,16.05,230888.0,16.0,16.05,15.98,16.05,230888.0
2022-08-02 15:30:00,16.05,16.15,16.04,16.11,276667.0,16.05,16.15,16.04,16.11,276667.0
2022-08-02 15:35:00,16.11,16.14,16.08,16.11,192671.0,16.11,16.14,16.08,16.11,192671.0
2022-08-02 15:40:00,16.11,16.11,16.07,16.09,204099.0,16.11,16.11,16.07,16.09,204099.0
2022-08-02 15:45:00,16.09,16.1,16.03,16.04,194150.0,16.09,16.1,16.03,16.04,194150.0
2022-08-02 15:50:00,16.04,16.05,16.01,16.04,379863.0,16.04,16.05,16.01,16.04,379863.0
2022-08-02 15:55:00,16.04,16.05,15.98,15.98,1093406.0,16.04,16.05,15.98,15.98,1093406.0
2022-08-03 09:30:00,16.17,16.3,16.04,16.05,574856.0,16.17,16.3,16.04,16.05,574856.0
2022-08-03 09:35:00,16.06,16.21,15.99,16.14,287129.0,16.06,16.21,15.99,16.14,287129.0
2022-08-03 09:40:00,16.15,16.2,16.02,16.14,306393.0,16.15,16.2,16.02,16.14,306393.0
2022-08-03 09:45:00,16.15,16.21,16.14,16.2,349831.0,16.15,16.21,16.14,16.2,349831.0
2022-08-03 09:50:00,16.2,16.31,16.2,16.27,267056.0,16.2,16.31,16.2,16.27,267056.0
2022-08-03 09:55:00,16.27,16.28,16.23,16.27,308318.0,16.27,16.28,16.23,16.27,308318.0
2022-08-03 10:00:00,16.26,16.31,16.24,16.27,394799.0,16.26,16.31,16.24,16.27,394799.0
2022-08-03 10:05:00,16.27,16.28,16.25,16.27,367150.0,16.27,16.28,16.25,16.27,367150.0
2022-08-03 10:10:00,16.27,16.31,16.26,16.29,190451.0,16.27,16.31,16.26,16.29,190451.0
2022-08-03 10:15:00,16.3,16.31,16.18,16.23,277764.0,16.3,16.31,16.18,16.23,277764.0
2022-08-03 10:20:00,16.23,16.33,16.23,16.33,108785.0,16.23,16.33,16.23,16.33,108785.0
2022-08-03 10:25:00,16.33,16.43,16.33,16.42,133727.0,16.33,16.43,16.33,16.42,133727.0
2022-08-03 10:30:00,16.41,16.46,16.32,16.33,204364.0,16.41,16.46,16.32,16.33,204364.0
2022-08-03 10:35:00,16.34,16.36,16.28,16.32,187747.0,16.34,16.36,16.28,16.32,187747.0
2022-08-03 10:40:00,16.32,16.33,16.27,16.29,97373.0,16.32,16.33,16.27,16.29,97373.0
2022-08-03 10:45:00,16.29,16.35,16.28,16.32,127727.0,16.29,16.35,16.28,16.32,127727.0
2022-08-03 10:50:00,16.32,16.36,16.3,16.34,78941.0,16.32,16.36,16.3,16.34,78941.0
2022-08-03 10:55:00,16.35,16.35,16.29,16.32,136312.0,16.35,16.35,16.29,16.32,136312.0
2022-08-03 11:00:00,16.32,16.35,16.26,16.27,76870.0,16.32,16.35,16.26,16.27,76870.0
2022-08-03 11:05:00,16.27,16.28,16.25,16.27,57856.0,16.27,16.28,16.25,16.27,57856.0
2022-08-03 11:10:00,16.27,16.29,16.21,16.25,111268.0,16.27,16.29,16.21,16.25,111268.0
2022-08-03 11:15:00,16.25,16.34,16.24,16.33,150867.0,16.25,16.34,16.24,16.33,150867.0
2022-08-03 11:20:00,16.33,16.33,16.28,16.3,63411.0,16.33,16.33,16.28,16.3,63411.0
2022-08-03 11:25:00,16.3,16.39,16.29,16.36,106846.0,16.3,16.39,16.29,16.36,106846.0
2022-08-03 11:30:00,16.37,16.4,16.35,16.36,188989.0,16.37,16.4,16.35,16.36,188989.0
2022-08-03 11:35:00,16.36,16.45,16.35,16.43,147725.0,16.36,16.45,16.35,16.43,147725.0
2022-08-03 11:40:00,16.43,16.48,16.43,16.44,87500.0,16.43,16.48,16.43,16.44,87500.0
2022-08-03 11:45:00,16.45,16.49,16.44,16.48,168016.0,16.45,16.49,16.44,16.48,168016.0
2022-08-03 11:50:00,16.47,16.48,16.39,16.39,168895.0,16.47,16.48,16.39,16.39,168895.0
2022-08-03 11:55:00,16.39,16.43,16.38,16.39,99167.0,16.39,16.43,16.38,16.39,99167.0
2022-08-03 12:00:00,16.4,16.48,16.36,16.46,254455.0,16.4,16.48,16.36,16.46,254455.0
2022-08-03 12:05:00,16.46,16.49,16.46,16.48,284579.0,16.46,16.49,16.46,16.48,284579.0
2022-08-03 12:10:00,16.48,16.49,16.43,16.44,252529.0,16.48,16.49,16.43,16.44,252529.0
2022-08-03 12:15:00,16.43,16.44,16.4,16.44,88795.0,16.43,16.44,16.4,16.44,88795.0
2022-08-03 12:20:00,16.44,16.47,16.41,16.47,114496.0,16.44,16.47,16.41,16.47,114496.0
2022-08-03 12:25:00,16.47,16.49,16.44,16.46,230562.0,16.47,16.49,16.44,16.46,230562.0
2022-08-03 12:30:00,16.46,16.5,16.45,16.47,329237.0,16.46,16.5,16.45,16.47,329237.0
2022-08-03 12:35:00,16.48,16.49,16.46,16.47,59593.0,16.48,16.49,16.46,16.47,59593.0
2022-08-03 12:40:00,16.46,16.49,16.46,16.48,53009.0,16.46,16.49,16.46,16.48,53009.0
2022-08-03 12:45:00,16.48,16.49,16.46,16.48,120798.0,16.48,16.49,16.46,16.48,120798.0
2022-08-03 12:50:00,16.49,16.49,16.47,16.47,50161.0,16.49,16.49,16.47,16.47,50161.0
2022-08-03 12:55:00,16.47,16.49,16.47,16.48,49724.0,16.47,16.49,16.47,16.48,49724.0
2022-08-03 13:00:00,16.48,16.49,16.47,16.48,92448.0,16.48,16.49,16.47,16.48,92448.0
2022-08-03 13:05:00,16.48,16.58,16.47,16.51,350589.0,16.48,16.58,16.47,16.51,350589.0
2022-08-03 13:10:00,16.52,16.67,16.51,16.64,343856.0,16.52,16.67,16.51,16.64,343856.0
2022-08-03 13:15:00,16.65,16.68,16.61,16.65,251217.0,16.65,16.68,16.61,16.65,251217.0
2022-08-03 13:20:00,16.66,16.72,16.64,16.71,237169.0,16.66,16.72,16.64,16.71,237169.0
2022-08-03 13:25:00,16.7,16.74,16.69,16.72,228195.0,16.7,16.74,16.69,16.72,228195.0
2022-08-03 13:30:00,16.71,16.78,16.71,16.78,234024.0,16.71,16.78,16.71,16.78,234024.0
2022-08-03 13:35:00,16.77,16.83,16.76,16.82,400614.0,16.77,16.83,16.76,16.82,400614.0
2022-08-03 13:40:00,16.82,16.83,16.71,16.72,260122.0,16.82,16.83,16.71,16.72,260122.0
2022-08-03 13:45:00,16.72,16.77,16.69,16.76,174322.0,16.72,16.77,16.69,16.76,174322.0
2022-08-03 13:50:00,16.76,16.78,16.72,16.73,110788.0,16.76,16.78,16.72,16.73,110788.0
2022-08-03 13:55:00,16.73,16.79,16.71,16.77,191977.0,16.73,16.79,16.71,16.77,191977.0
2022-08-03 14:00:00,16.77,16.79,16.7,16.7,175762.0,16.77,16.79,16.7,16.7,175762.0
2022-08-03 14:05:00,16.71,16.78,16.7,16.76,186434.0,16.71,16.78,16.7,16.76,186434.0
2022-08-03 14:10:00,16.76,16.78,16.71,16.76,159656.0,16.76,16.78,16.71,16.76,159656.0
2022-08-03 14:15:00,16.76,16.8,16.75,16.78,261880.0,16.76,16.8,16.75,16.78,261880.0
2022-08-03 14:20:00,16.79,16.81,16.75,16.79,368508.0,16.79,16.81,16.75,16.79,368508.0
2022-08-03 14:25:00,16.79,16.79,16.71,16.73,179211.0,16.79,16.79,16.71,16.73,179211.0
2022-08-03 14:30:00,16.73,16.77,16.72,16.73,170276.0,16.73,16.77,16.72,16.73,170276.0
2022-08-03 14:35:00,16.73,16.75,16.67,16.69,145214.0,16.73,16.75,16.67,16.69,145214.0
2022-08-03 14:40:00,16.69,16.69,16.62,16.68,220282.0,16.69,16.69,16.62,16.68,220282.0
2022-08-03 14:45:00,16.68,16.7,16.64,16.67,258753.0,16.68,16.7,16.64,16.67,258753.0
2022-08-03 14:50:00,16.68,16.7,16.67,16.69,147593.0,16.68,16.7,16.67,16.69,147593.0
2022-08-03 14:55:00,16.69,16.72,16.67,16.68,164596.0,16.69,16.72,16.67,16.68,164596.0
2022-08-03 15:00:00,16.69,16.71,16.68,16.69,137763.0,16.69,16.71,16.68,16.69,137763.0
2022-08-03 15:05:00,16.69,16.74,16.67,16.69,431184.0,16.69,16.74,16.67,16.69,431184.0
2022-08-03 15:10:00,16.69,16.69,16.67,16.69,137559.0,16.69,16.69,16.67,16.69,137559.0
2022-08-03 15:15:00,16.69,16.72,16.67,16.71,220047.0,16.69,16.72,16.67,16.71,220047.0
2022-08-03 15:20:00,16.71,16.72,16.68,16.69,159055.0,16.71,16.72,16.68,16.69,159055.0
2022-08-03 15:25:00,16.69,16.7,16.65,16.68,205091.0,16.69,16.7,16.65,16.68,205091.0
2022-08-03 15:30:00,16.68,16.69,16.65,16.66,400962.0,16.68,16.69,16.65,16.66,400962.0
2022-08-03 15:35:00,16.67,16.7,16.65,16.69,207422.0,16.67,16.7,16.65,16.69,207422.0
2022-08-03 15:40:00,16.69,16.74,16.68,16.73,203056.0,16.69,16.74,16.68,16.73,203056.0
2022-08-03 15:45:00,16.72,16.75,16.68,16.75,528960.0,16.72,16.75,16.68,16.75,528960.0
2022-08-03 15:50:00,16.75,16.85,16.73,16.84,849120.0,16.75,16.85,16.73,16.84,849120.0
2022-08-03 15:55:00,16.84,16.84,16.68,16.7,1331279.0,16.84,16.84,16.68,16.7,1331279.0
2022-08-04 09:30:00,16.41,16.85,16.41,16.67,610612.0,16.41,16.85,16.41,16.67,610612.0
2022-08-04 09:35:00,16.68,17.02,16.67,16.78,444206.0,16.68,17.02,16.67,16.78,444206.0
2022-08-04 09:40:00,16.78,16.9,16.76,16.89,280527.0,16.78,16.9,16.76,16.89,280527.0
2022-08-04 09:45:00,16.88,17.33,16.88,17.27,830360.0,16.88,17.33,16.88,17.27,830360.0
2022-08-04 09:50:00,17.27,17.31,17.02,17.06,721740.0,17.27,17.31,17.02,17.06,721740.0
2022-08-04 09:55:00,17.05,17.22,17.03,17.14,422527.0,17.05,17.22,17.03,17.14,422527.0
2022-08-04 10:00:00,17.13,17.17,17.08,17.15,447324.0,17.13,17.17,17.08,17.15,447324.0
2022-08-04 10:05:00,17.15,17.24,17.12,17.15,539786.0,17.15,17.24,17.12,17.15,539786.0
2022-08-04 10:10:00,17.14,17.16,17.01,17.03,252541.0,17.14,17.16,17.01,17.03,252541.0
2022-08-04 10:15:00,17.03,17.06,16.92,16.96,256955.0,17.03,17.06,16.92,16.96,256955.0
2022-08-04 10:20:00,16.97,17.08,16.96,17.04,237425.0,16.97,17.08,16.96,17.04,237425.0
2022-08-04 10:25:00,17.03,17.05,16.95,17.0,593460.0,17.03,17.05,16.95,17.0,593460.0
2022-08-04 10:30:00,16.98,17.02,16.91,16.92,306716.0,16.98,17.02,16.91,16.92,306716.0
2022-08-04 10:35:00,16.92,16.99,16.84,16.98,278670.0,16.92,16.99,16.84,16.98,278670.0
2022-08-04 10:40:00,16.98,16.99,16.74,16.75,230351.0,16.98,16.99,16.74,16.75,230351.0
2022-08-04 10:45:00,16.75,16.93,16.74,16.85,222797.0,16.75,16.93,16.74,16.85,222797.0
2022-08-04 10:50:00,16.85,16.92,16.82,16.9,314536.0,16.85,16.92,16.82,16.9,314536.0
2022-08-04 10:55:00,16.9,16.94,16.89,16.9,209811.0,16.9,16.94,16.89,16.9,209811.0
2022-08-04 11:00:00,16.91,16.96,16.9,16.91,101317.0,16.91,16.96,16.9,16.91,101317.0
2022-08-04 11:05:00,16.91,16.95,16.9,16.91,73962.0,16.91,16.95,16.9,16.91,73962.0
2022-08-04 11:10:00,16.91,16.92,16.86,16.88,125519.0,16.91,16.92,16.86,16.88,125519.0
2022-08-04 11:15:00,16.88,16.89,16.85,16.89,98268.0,16.88,16.89,16.85,16.89,98268.0
2022-08-04 11:20:00,16.89,16.94,16.88,16.89,118499.0,16.89,16.94,16.88,16.89,118499.0
2022-08-04 11:25:00,16.9,16.96,16.87,16.95,176126.0,16.9,16.96,16.87,16.95,176126.0
2022-08-04 11:30:00,16.96,17.09,16.95,17.07,556814.0,16.96,17.09,16.95,17.07,556814.0
2022-08-04 11:35:00,17.07,17.08,16.97,17.05,245300.0,17.07,17.08,16.97,17.05,245300.0
2022-08-04 11:40:00,17.04,17.14,17.03,17.1,328724.0,17.04,17.14,17.03,17.1,328724.0
2022-08-04 11:45:00,17.11,17.13,17.1,17.11,129059.0,17.11,17.13,17.1,17.11,129059.0
2022-08-04 11:50:00,17.1,17.16,17.1,17.16,109755.0,17.1,17.16,17.1,17.16,109755.0
2022-08-04 11:55:00,17.16,17.17,17.11,17.16,165063.0,17.16,17.17,17.11,17.16,165063.0
2022-08-04 12:00:00,17.15,17.17,17.09,17.12,126947.0,17.15,17.17,17.09,17.12,126947.0
2022-08-04 12:05:00,17.12,17.29,17.11,17.27,569604.0,17.12,17.29,17.11,17.27,569604.0
2022-08-04 12:10:00,17.27,17.3,17.26,17.28,213149.0,17.27,17.3,17.26,17.28,213149.0
2022-08-04 12:15:00,17.29,17.41,17.28,17.36,575195.0,17.29,17.41,17.28,17.36,575195.0
2022-08-04 12:20:00,17.36,17.4,17.34,17.37,193444.0,17.36,17.4,17.34,17.37,193444.0
2022-08-04 12:25:00,17.37,17.51,17.35,17.5,614929.0,17.37,17.51,17.35,17.5,614929.0
2022-08-04 12:30:00,17.51,17.53,17.44,17.48,328720.0,17.51,17.53,17.44,17.48,328720.0
2022-08-04 12:35:00,17.48,17.52,17.44,17.45,257317.0,17.48,17.52,17.44,17.45,257317.0
2022-08-04 12:40:00,17.45,17.47,17.4,17.46,252478.0,17.45,17.47,17.4,17.46,252478.0
2022-08-04 12:45:00,17.45,17.48,17.36,17.4,285097.0,17.45,17.48,17.36,17.4,285097.0
2022-08-04 12:50:00,17.4,17.44,17.39,17.44,195232.0,17.4,17.44,17.39,17.44,195232.0
2022-08-04 12:55:00,17.44,17.55,17.4,17.47,516192.0,17.44,17.55,17.4,17.47,516192.0
2022-08-04 13:00:00,17.48,17.5,17.46,17.48,188492.0,17.48,17.5,17.46,17.48,188492.0
2022-08-04 13:05:00,17.48,17.51,17.46,17.48,223670.0,17.48,17.51,17.46,17.48,223670.0
2022-08-04 13:10:00,17.47,17.54,17.47,17.52,192205.0,17.47,17.54,17.47,17.52,192205.0
2022-08-04 13:15:00,17.52,17.52,17.37,17.38,190844.0,17.52,17.52,17.37,17.38,190844.0
2022-08-04 13:20:00,17.38,17.44,17.34,17.44,134671.0,17.38,17.44,17.34,17.44,134671.0
2022-08-04 13:25:00,17.44,17.46,17.4,17.43,108505.0,17.44,17.46,17.4,17.43,108505.0
2022-08-04 13:30:00,17.42,17.47,17.41,17.46,103933.0,17.42,17.47,17.41,17.46,103933.0
2022-08-04 13:35:00,17.46,17.47,17.41,17.43,155764.0,17.46,17.47,17.41,17.43,155764.0
2022-08-04 13:40:00,17.42,17.42,17.4,17.41,298927.0,17.42,17.42,17.4,17.41,298927.0
2022-08-04 13:45:00,17.41,17.44,17.41,17.43,117142.0,17.41,17.44,17.41,17.43,117142.0
2022-08-04 13:50:00,17.43,17.48,17.42,17.45,140596.0,17.43,17.48,17.42,17.45,140596.0
2022-08-04 13:55:00,17.45,17.46,17.41,17.43,179598.0,17.45,17.46,17.41,17.43,179598.0
2022-08-04 14:00:00,17.43,17.49,17.41,17.48,184104.0,17.43,17.49,17.41,17.48,184104.0
2022-08-04 14:05:00,17.47,17.48,17.41,17.46,153181.0,17.47,17.48,17.41,17.46,153181.0
2022-08-04 14:10:00,17.46,17.5,17.42,17.49,178922.0,17.46,17.5,17.42,17.49,178922.0
2022-08-04 14:15:00,17.48,17.49,17.43,17.46,279130.0,17.48,17.49,17.43,17.46,279130.0
2022-08-04 14:20:00,17.46,17.49,17.41,17.41,348428.0,17.46,17.49,17.41,17.41,348428.0
2022-08-04 14:25:00,17.41,17.52,17.41,17.5,279740.0,17.41,17.52,17.41,17.5,279740.0
2022-08-04 14:30:00,17.51,17.55,17.51,17.53,264163.0,17.51,17.55,17.51,17.53,264163.0
2022-08-04 14:35:00,17.53,17.56,17.5,17.56,284078.0,17.53,17.56,17.5,17.56,284078.0
2022-08-04 14:40:00,17.56,17.57,17.5,17.55,235870.0,17.56,17.57,17.5,17.55,235870.0
2022-08-04 14:45:00,17.55,17.62,17.54,17.62,245414.0,17.55,17.62,17.54,17.62,245414.0
2022-08-04 14:50:00,17.62,17.65,17.6,17.6,293885.0,17.62,17.65,17.6,17.6,293885.0
2022-08-04 14:55:00,17.61,17.64,17.53,17.54,1180909.0,17.61,17.64,17.53,17.54,1180909.0
2022-08-04 15:00:00,17.55,17.55,17.41,17.48,606379.0,17.55,17.55,17.41,17.48,606379.0
2022-08-04 15:05:00,17.48,17.5,17.44,17.5,271514.0,17.48,17.5,17.44,17.5,271514.0
2022-08-04 15:10:00,17.48,17.52,17.47,17.51,211291.0,17.48,17.52,17.47,17.51,211291.0
2022-08-04 15:15:00,17.5,17.56,17.49,17.55,218688.0,17.5,17.56,17.49,17.55,218688.0
2022-08-04 15:20:00,17.55,17.57,17.49,17.52,627461.0,17.55,17.57,17.49,17.52,627461.0
2022-08-04 15:25:00,17.51,17.52,17.44,17.46,362199.0,17.51,17.52,17.44,17.46,362199.0
2022-08-04 15:30:00,17.46,17.53,17.42,17.43,514032.0,17.46,17.53,17.42,17.43,514032.0
2022-08-04 15:35:00,17.43,17.49,17.42,17.45,454299.0,17.43,17.49,17.42,17.45,454299.0
2022-08-04 15:40:00,17.45,17.45,17.37,17.38,409240.0,17.45,17.45,17.37,17.38,409240.0
2022-08-04 15:45:00,17.38,17.52,17.37,17.46,777235.0,17.38,17.52,17.37,17.46,777235.0
2022-08-04 15:50:00,17.47,17.5,17.41,17.48,641357.0,17.47,17.5,17.41,17.48,641357.0
2022-08-04 15:55:00,17.48,17.49,17.4,17.46,1695106.0,17.48,17.49,17.4,17.46,1695106.0
2022-08-05 09:30:00,14.59,14.67,14.46,14.56,4644821.0,14.59,14.67,14.46,14.56,4644821.0
2022-08-05 09:35:00,14.56,14.81,14.51,14.73,1852801.0,14.56,14.81,14.51,14.73,1852801.0
2022-08-05 09:40:00,14.73,15.04,14.66,14.83,3135963.0,14.73,15.04,14.66,14.83,3135963.0
2022-08-05 09:45:00,14.82,15.01,14.74,15.01,2865641.0,14.82,15.01,14.74,15.01,2865641.0
2022-08-05 09:50:00,15.0,15.01,14.76,14.82,1360097.0,15.0,15.01,14.76,14.82,1360097.0
2022-08-05 09:55:00,14.82,14.87,14.79,14.84,830954.0,14.82,14.87,14.79,14.84,830954.0
2022-08-05 10:00:00,14.84,14.84,14.78,14.8,683258.0,14.84,14.84,14.78,14.8,683258.0
2022-08-05 10:05:00,14.8,15.03,14.79,15.01,1510925.0,14.8,15.03,14.79,15.01,1510925.0
2022-08-05 10:10:00,15.01,15.14,14.97,15.05,1254298.0,15.01,15.14,14.97,15.05,1254298.0
2022-08-05 10:15:00,15.06,15.15,15.02,15.14,823416.0,15.06,15.15,15.02,15.14,823416.0
2022-08-05 10:20:00,15.14,15.15,14.99,14.99,520807.0,15.14,15.15,14.99,14.99,520807.0
2022-08-05 10:25:00,15.0,15.09,14.99,15.06,527439.0,15.0,15.09,14.99,15.06,527439.0
2022-08-05 10:30:00,15.06,15.06,14.98,15.01,1068131.0,15.06,15.06,14.98,15.01,1068131.0
2022-08-05 10:35:00,15.01,15.01,14.9,14.97,564065.0,15.01,15.01,14.9,14.97,564065.0
2022-08-05 10:40:00,14.97,15.04,14.92,15.02,552539.0,14.97,15.04,14.92,15.02,552539.0
2022-08-05 10:45:00,15.01,15.15,15.01,15.09,630680.0,15.01,15.15,15.01,15.09,630680.0
2022-08-05 10:50:00,15.09,15.09,14.95,14.96,642842.0,15.09,15.09,14.95,14.96,642842.0
2022-08-05 10:55:00,14.95,14.96,14.8,14.86,799101.0,14.95,14.96,14.8,14.86,799101.0
2022-08-05 11:00:00,14.86,14.87,14.84,14.86,704200.0,14.86,14.87,14.84,14.86,704200.0
2022-08-05 11:05:00,14.85,14.86,14.79,14.83,541888.0,14.85,14.86,14.79,14.83,541888.0
2022-08-05 11:10:00,14.83,14.84,14.75,14.76,781832.0,14.83,14.84,14.75,14.76,781832.0
2022-08-05 11:15:00,14.76,14.82,14.71,14.73,935314.0,14.76,14.82,14.71,14.73,935314.0
2022-08-05 11:20:00,14.72,14.73,14.59,14.63,1009182.0,14.72,14.73,14.59,14.63,1009182.0
2022-08-05 11:25:00,14.62,14.65,14.57,14.58,699950.0,14.62,14.65,14.57,14.58,699950.0
2022-08-05 11:30:00,14.58,14.59,14.5,14.51,994191.0,14.58,14.59,14.5,14.51,994191.0
2022-08-05 11:35:00,14.51,14.52,14.42,14.48,1304733.0,14.51,14.52,14.42,14.48,1304733.0
2022-08-05 11:40:00,14.48,14.52,14.41,14.52,863997.0,14.48,14.52,14.41,14.52,863997.0
2022-08-05 11:45:00,14.52,14.56,14.45,14.53,774374.0,14.52,14.56,14.45,14.53,774374.0
2022-08-05 11:50:00,14.54,14.59,14.51,14.52,506887.0,14.54,14.59,14.51,14.52,506887.0
2022-08-05 11:55:00,14.52,14.6,14.48,14.59,569118.0,14.52,14.6,14.48,14.59,569118.0
2022-08-05 12:00:00,14.59,14.6,14.5,14.53,479470.0,14.59,14.6,14.5,14.53,479470.0
2022-08-05 12:05:00,14.53,14.55,14.48,14.54,510097.0,14.53,14.55,14.48,14.54,510097.0
2022-08-05 12:10:00,14.55,14.63,14.54,14.6,479896.0,14.55,14.63,14.54,14.6,479896.0
2022-08-05 12:15:00,14.6,14.69,14.58,14.65,416703.0,14.6,14.69,14.58,14.65,416703.0
2022-08-05 12:20:00,14.66,14.71,14.58,14.61,465979.0,14.66,14.71,14.58,14.61,465979.0
2022-08-05 12:25:00,14.61,14.62,14.5,14.54,386969.0,14.61,14.62,14.5,14.54,386969.0
2022-08-05 12:30:00,14.54,14.6,14.5,14.6,352936.0,14.54,14.6,14.5,14.6,352936.0
2022-08-05 12:35:00,14.6,14.63,14.57,14.63,294871.0,14.6,14.63,14.57,14.63,294871.0
2022-08-05 12:40:00,14.63,14.67,14.56,14.59,376713.0,14.63,14.67,14.56,14.59,376713.0
2022-08-05 12:45:00,14.59,14.84,14.57,14.75,737748.0,14.59,14.84,14.57,14.75,737748.0
2022-08-05 12:50:00,14.75,14.83,14.75,14.83,420989.0,14.75,14.83,14.75,14.83,420989.0
2022-08-05 12:55:00,14.83,14.83,14.76,14.79,326348.0,14.83,14.83,14.76,14.79,326348.0
2022-08-05 13:00:00,14.8,14.8,14.72,14.77,242423.0,14.8,14.8,14.72,14.77,242423.0
2022-08-05 13:05:00,14.77,14.78,14.72,14.76,541658.0,14.77,14.78,14.72,14.76,541658.0
2022-08-05 13:10:00,14.76,14.81,14.74,14.79,409603.0,14.76,14.81,14.74,14.79,409603.0
2022-08-05 13:15:00,14.78,14.79,14.69,14.71,593193.0,14.78,14.79,14.69,14.71,593193.0
2022-08-05 13:20:00,14.71,14.72,14.69,14.71,199962.0,14.71,14.72,14.69,14.71,199962.0
2022-08-05 13:25:00,14.72,14.75,14.7,14.7,243190.0,14.72,14.75,14.7,14.7,243190.0
2022-08-05 13:30:00,14.71,14.75,14.7,14.75,191473.0,14.71,14.75,14.7,14.75,191473.0
2022-08-05 13:35:00,14.75,14.8,14.74,14.79,271071.0,14.75,14.8,14.74,14.79,271071.0
2022-08-05 13:40:00,14.79,14.8,14.79,14.79,235442.0,14.79,14.8,14.79,14.79,235442.0
2022-08-05 13:45:00,14.79,14.8,14.74,14.76,290863.0,14.79,14.8,14.74,14.76,290863.0
2022-08-05 13:50:00,14.76,14.76,14.72,14.73,250119.0,14.76,14.76,14.72,14.73,250119.0
2022-08-05 13:55:00,14.73,14.75,14.71,14.74,244008.0,14.73,14.75,14.71,14.74,244008.0
2022-08-05 14:00:00,14.75,14.75,14.71,14.71,426908.0,14.75,14.75,14.71,14.71,426908.0
2022-08-05 14:05:00,14.71,14.72,14.65,14.65,387204.0,14.71,14.72,14.65,14.65,387204.0
2022-08-05 14:10:00,14.66,14.66,14.6,14.62,550326.0,14.66,14.66,14.6,14.62,550326.0
2022-08-05 14:15:00,14.62,14.65,14.58,14.62,443347.0,14.62,14.65,14.58,14.62,443347.0
2022-08-05 14:20:00,14.62,14.65,14.61,14.63,440824.0,14.62,14.65,14.61,14.63,440824.0
2022-08-05 14:25:00,14.63,14.64,14.59,14.6,494410.0,14.63,14.64,14.59,14.6,494410.0
2022-08-05 14:30:00,14.59,14.63,14.58,14.61,450004.0,14.59,14.63,14.58,14.61,450004.0
2022-08-05 14:35:00,14.61,14.61,14.55,14.56,397561.0,14.61,14.61,14.55,14.56,397561.0
2022-08-05 14:40:00,14.56,14.59,14.55,14.59,484345.0,14.56,14.59,14.55,14.59,484345.0
2022-08-05 14:45:00,14.59,14.59,14.52,14.53,467482.0,14.59,14.59,14.52,14.53,467482.0
2022-08-05 14:50:00,14.53,14.56,14.5,14.54,588453.0,14.53,14.56,14.5,14.54,588453.0
2022-08-05 14:55:00,14.54,14.55,14.53,14.54,342939.0,14.54,14.55,14.53,14.54,342939.0
2022-08-05 15:00:00,14.54,14.54,14.53,14.54,457267.0,14.54,14.54,14.53,14.54,457267.0
2022-08-05 15:05:00,14.54,14.54,14.53,14.54,644216.0,14.54,14.54,14.53,14.54,644216.0
2022-08-05 15:10:00,14.54,14.58,14.53,14.58,516661.0,14.54,14.58,14.53,14.58,516661.0
2022-08-05 15:15:00,14.58,14.58,14.5,14.51,606952.0,14.58,14.58,14.5,14.51,606952.0
2022-08-05 15:20:00,14.51,14.54,14.5,14.54,739842.0,14.51,14.54,14.5,14.54,739842.0
2022-08-05 15:25:00,14.54,14.55,14.53,14.54,390555.0,14.54,14.55,14.53,14.54,390555.0
2022-08-05 15:30:00,14.54,14.56,14.5,14.56,864081.0,14.54,14.56,14.5,14.56,864081.0
2022-08-05 15:35:00,14.56,14.59,14.55,14.56,887989.0,14.56,14.59,14.55,14.56,887989.0
2022-08-05 15:40:00,14.56,14.58,14.54,14.54,768077.0,14.56,14.58,14.54,14.54,768077.0
2022-08-05 15:45:00,14.54,14.61,14.54,14.54,1530450.0,14.54,14.61,14.54,14.54,1530450.0
2022-08-05 15:50:00,14.54,14.6,14.54,14.6,2106899.0,14.54,14.6,14.54,14.6,2106899.0
2022-08-05 15:55:00,14.6,14.6,14.58,14.59,2794748.0,14.6,14.6,14.58,14.59,2794748.0
2022-08-08 09:30:00,14.72,14.72,14.5,14.51,1874629.0,14.72,14.72,14.5,14.51,1874629.0
2022-08-08 09:35:00,14.51,14.51,14.14,14.2,1206134.0,14.51,14.51,14.14,14.2,1206134.0
2022-08-08 09:40:00,14.21,14.35,14.18,14.21,923761.0,14.21,14.35,14.18,14.21,923761.0
2022-08-08 09:45:00,14.21,14.23,14.08,14.09,1056105.0,14.21,14.23,14.08,14.09,1056105.0
2022-08-08 09:50:00,14.09,14.15,14.08,14.09,1013229.0,14.09,14.15,14.08,14.09,1013229.0
2022-08-08 09:55:00,14.09,14.48,14.08,14.17,1793147.0,14.09,14.48,14.08,14.17,1793147.0
2022-08-08 10:00:00,14.17,14.23,14.09,14.1,1088012.0,14.17,14.23,14.09,14.1,1088012.0
2022-08-08 10:05:00,14.1,14.1,14.03,14.03,1205208.0,14.1,14.1,14.03,14.03,1205208.0
2022-08-08 10:10:00,14.03,14.09,14.0,14.08,1511096.0,14.03,14.09,14.0,14.08,1511096.0
2022-08-08 10:15:00,14.08,14.15,14.0,14.03,879197.0,14.08,14.15,14.0,14.03,879197.0
2022-08-08 10:20:00,14.03,14.05,13.96,13.96,888541.0,14.03,14.05,13.96,13.96,888541.0
2022-08-08 10:25:00,13.96,13.97,13.92,13.95,588165.0,13.96,13.97,13.92,13.95,588165.0
2022-08-08 10:30:00,13.95,13.98,13.92,13.96,438175.0,13.95,13.98,13.92,13.96,438175.0
2022-08-08 10:35:00,13.96,14.01,13.96,13.99,455450.0,13.96,14.01,13.96,13.99,455450.0
2022-08-08 10:40:00,13.99,14.01,13.96,14.0,295097.0,13.99,14.01,13.96,14.0,295097.0
2022-08-08 10:45:00,13.99,14.0,13.95,13.96,376470.0,13.99,14.0,13.95,13.96,376470.0
2022-08-08 10:50:00,13.96,14.02,13.96,14.02,255687.0,13.96,14.02,13.96,14.02,255687.0
2022-08-08 10:55:00,14.02,14.08,14.01,14.06,823796.0,14.02,14.08,14.01,14.06,823796.0
2022-08-08 11:00:00,14.07,14.07,14.0,14.01,312990.0,14.07,14.07,14.0,14.01,312990.0
2022-08-08 11:05:00,14.0,14.01,13.99,14.01,226126.0,14.0,14.01,13.99,14.01,226126.0
2022-08-08 11:10:00,14.01,14.01,14.0,14.01,205250.0,14.01,14.01,14.0,14.01,205250.0
2022-08-08 11:15:00,14.01,14.01,13.96,13.97,328510.0,14.01,14.01,13.96,13.97,328510.0
2022-08-08 11:20:00,13.96,14.0,13.96,13.98,256894.0,13.96,14.0,13.96,13.98,256894.0
2022-08-08 11:25:00,13.99,13.99,13.97,13.98,272999.0,13.99,13.99,13.97,13.98,272999.0
2022-08-08 11:30:00,13.98,14.04,13.97,14.04,546784.0,13.98,14.04,13.97,14.04,546784.0
2022-08-08 11:35:00,14.04,14.05,14.03,14.04,139956.0,14.04,14.05,14.03,14.04,139956.0
2022-08-08 11:40:00,14.04,14.04,14.02,14.02,194566.0,14.04,14.04,14.02,14.02,194566.0
2022-08-08 11:45:00,14.02,14.08,14.01,14.08,391998.0,14.02,14.08,14.01,14.08,391998.0
2022-08-08 11:50:00,14.08,14.18,14.07,14.18,309002.0,14.08,14.18,14.07,14.18,309002.0
2022-08-08 11:55:00,14.18,14.26,14.17,14.21,571268.0,14.18,14.26,14.17,14.21,571268.0
2022-08-08 12:00:00,14.2,14.22,14.17,14.21,373128.0,14.2,14.22,14.17,14.21,373128.0
2022-08-08 12:05:00,14.21,14.22,14.19,14.2,359417.0,14.21,14.22,14.19,14.2,359417.0
2022-08-08 12:10:00,14.2,14.2,14.11,14.15,239332.0,14.2,14.2,14.11,14.15,239332.0
2022-08-08 12:15:00,14.15,14.15,14.12,14.12,137589.0,14.15,14.15,14.12,14.12,137589.0
2022-08-08 12:20:00,14.13,14.21,14.12,14.2,234233.0,14.13,14.21,14.12,14.2,234233.0
2022-08-08 12:25:00,14.2,14.2,14.16,14.16,90795.0,14.2,14.2,14.16,14.16,90795.0
2022-08-08 12:30:00,14.16,14.21,14.16,14.21,275837.0,14.16,14.21,14.16,14.21,275837.0
2022-08-08 12:35:00,14.21,14.26,14.18,14.19,331155.0,14.21,14.26,14.18,14.19,331155.0
2022-08-08 12:40:00,14.19,14.28,14.18,14.28,228293.0,14.19,14.28,14.18,14.28,228293.0
2022-08-08 12:45:00,14.28,14.31,14.27,14.31,458579.0,14.28,14.31,14.27,14.31,458579.0
2022-08-08 12:50:00,14.31,14.34,14.3,14.31,224443.0,14.31,14.34,14.3,14.31,224443.0
2022-08-08 12:55:00,14.32,14.32,14.25,14.3,317668.0,14.32,14.32,14.25,14.3,317668.0
2022-08-08 13:00:00,14.3,14.31,14.28,14.29,115715.0,14.3,14.31,14.28,14.29,115715.0
2022-08-08 13:05:00,14.29,14.3,14.28,14.29,92823.0,14.29,14.3,14.28,14.29,92823.0
2022-08-08 13:10:00,14.29,14.33,14.27,14.33,321427.0,14.29,14.33,14.27,14.33,321427.0
2022-08-08 13:15:00,14.33,14.39,14.32,14.38,350579.0,14.33,14.39,14.32,14.38,350579.0
2022-08-08 13:20:00,14.38,14.41,14.36,14.41,614449.0,14.38,14.41,14.36,14.41,614449.0
2022-08-08 13:25:00,14.41,14.41,14.36,14.37,286466.0,14.41,14.41,14.36,14.37,286466.0
2022-08-08 13:30:00,14.36,14.37,14.32,14.33,144845.0,14.36,14.37,14.32,14.33,144845.0
2022-08-08 13:35:00,14.33,14.34,14.32,14.32,94423.0,14.33,14.34,14.32,14.32,94423.0
2022-08-08 13:40:00,14.32,14.33,14.31,14.31,187471.0,14.32,14.33,14.31,14.31,187471.0
2022-08-08 13:45:00,14.32,14.32,14.3,14.32,261067.0,14.32,14.32,14.3,14.32,261067.0
2022-08-08 13:50:00,14.31,14.33,14.3,14.31,217035.0,14.31,14.33,14.3,14.31,217035.0
2022-08-08 13:55:00,14.3,14.34,14.3,14.34,172097.0,14.3,14.34,14.3,14.34,172097.0
2022-08-08 14:00:00,14.34,14.34,14.24,14.25,310793.0,14.34,14.34,14.24,14.25,310793.0
2022-08-08 14:05:00,14.25,14.26,14.22,14.23,206222.0,14.25,14.26,14.22,14.23,206222.0
2022-08-08 14:10:00,14.24,14.24,14.2,14.21,161745.0,14.24,14.24,14.2,14.21,161745.0
2022-08-08 14:15:00,14.2,14.22,14.16,14.17,194969.0,14.2,14.22,14.16,14.17,194969.0
2022-08-08 14:20:00,14.17,14.17,14.14,14.14,113468.0,14.17,14.17,14.14,14.14,113468.0
2022-08-08 14:25:00,14.15,14.15,14.08,14.08,355278.0,14.15,14.15,14.08,14.08,355278.0
2022-08-08 14:30:00,14.08,14.09,14.02,14.06,281040.0,14.08,14.09,14.02,14.06,281040.0
2022-08-08 14:35:00,14.06,14.06,14.01,14.04,471871.0,14.06,14.06,14.01,14.04,471871.0
2022-08-08 14:40:00,14.04,14.07,14.03,14.06,297078.0,14.04,14.07,14.03,14.06,297078.0
2022-08-08 14:45:00,14.06,14.08,14.05,14.06,189118.0,14.06,14.08,14.05,14.06,189118.0
2022-08-08 14:50:00,14.06,14.07,14.04,14.04,159985.0,14.06,14.07,14.04,14.04,159985.0
2022-08-08 14:55:00,14.04,14.08,14.04,14.08,244685.0,14.04,14.08,14.04,14.08,244685.0
2022-08-08 15:00:00,14.08,14.12,14.05,14.05,227241.0,14.08,14.12,14.05,14.05,227241.0
2022-08-08 15:05:00,14.05,14.06,14.03,14.03,519026.0,14.05,14.06,14.03,14.03,519026.0
2022-08-08 15:10:00,14.04,14.08,14.03,14.07,389944.0,14.04,14.08,14.03,14.07,389944.0
2022-08-08 15:15:00,14.07,14.07,14.0,14.02,367974.0,14.07,14.07,14.0,14.02,367974.0
2022-08-08 15:20:00,14.02,14.06,14.01,14.06,451309.0,14.02,14.06,14.01,14.06,451309.0
2022-08-08 15:25:00,14.06,14.07,14.05,14.05,120647.0,14.06,14.07,14.05,14.05,120647.0
2022-08-08 15:30:00,14.06,14.06,14.05,14.06,281439.0,14.06,14.06,14.05,14.06,281439.0
2022-08-08 15:35:00,14.05,14.07,14.05,14.07,418002.0,14.05,14.07,14.05,14.07,418002.0
2022-08-08 15:40:00,14.07,14.1,14.06,14.09,485762.0,14.07,14.1,14.06,14.09,485762.0
2022-08-08 15:45:00,14.08,14.09,14.02,14.04,716188.0,14.08,14.09,14.02,14.04,716188.0
2022-08-08 15:50:00,14.03,14.04,14.03,14.03,873227.0,14.03,14.04,14.03,14.03,873227.0
2022-08-08 15:55:00,14.04,14.04,14.01,14.02,1744493.0,14.04,14.04,14.01,14.02,1744493.0
2022-08-09 09:30:00,13.96,14.0,13.6,13.66,1388959.0,13.96,14.0,13.6,13.66,1388959.0
2022-08-09 09:35:00,13.66,13.81,13.61,13.68,731499.0,13.66,13.81,13.61,13.68,731499.0
2022-08-09 09:40:00,13.68,13.72,13.61,13.69,407372.0,13.68,13.72,13.61,13.69,407372.0
2022-08-09 09:45:00,13.7,13.71,13.56,13.6,679768.0,13.7,13.71,13.56,13.6,679768.0
2022-08-09 09:50:00,13.6,13.62,13.51,13.54,603636.0,13.6,13.62,13.51,13.54,603636.0
2022-08-09 09:55:00,13.54,13.61,13.52,13.55,686398.0,13.54,13.61,13.52,13.55,686398.0
2022-08-09 10:00:00,13.56,13.56,13.41,13.44,867588.0,13.56,13.56,13.41,13.44,867588.0
2022-08-09 10:05:00,13.43,13.47,13.39,13.46,389980.0,13.43,13.47,13.39,13.46,389980.0
2022-08-09 10:10:00,13.46,13.59,13.43,13.52,549573.0,13.46,13.59,13.43,13.52,549573.0
2022-08-09 10:15:00,13.51,13.54,13.48,13.5,264956.0,13.51,13.54,13.48,13.5,264956.0
2022-08-09 10:20:00,13.5,13.5,13.41,13.42,308193.0,13.5,13.5,13.41,13.42,308193.0
2022-08-09 10:25:00,13.42,13.48,13.41,13.47,360200.0,13.42,13.48,13.41,13.47,360200.0
2022-08-09 10:30:00,13.48,13.48,13.33,13.36,500798.0,13.48,13.48,13.33,13.36,500798.0
2022-08-09 10:35:00,13.36,13.38,13.3,13.3,452535.0,13.36,13.38,13.3,13.3,452535.0
2022-08-09 10:40:00,13.31,13.33,13.26,13.29,557951.0,13.31,13.33,13.26,13.29,557951.0
2022-08-09 10:45:00,13.29,13.32,13.25,13.31,375452.0,13.29,13.32,13.25,13.31,375452.0
2022-08-09 10:50:00,13.31,13.33,13.23,13.26,392720.0,13.31,13.33,13.23,13.26,392720.0
2022-08-09 10:55:00,13.26,13.27,13.23,13.26,344169.0,13.26,13.27,13.23,13.26,344169.0
2022-08-09 11:00:00,13.25,13.29,13.22,13.26,318420.0,13.25,13.29,13.22,13.26,318420.0
2022-08-09 11:05:00,13.26,13.34,13.25,13.32,553633.0,13.26,13.34,13.25,13.32,553633.0
2022-08-09 11:10:00,13.31,13.39,13.29,13.37,352331.0,13.31,13.39,13.29,13.37,352331.0
2022-08-09 11:15:00,13.38,13.43,13.36,13.37,297414.0,13.38,13.43,13.36,13.37,297414.0
2022-08-09 11:20:00,13.36,13.37,13.31,13.31,210118.0,13.36,13.37,13.31,13.31,210118.0
2022-08-09 11:25:00,13.32,13.34,13.26,13.31,369280.0,13.32,13.34,13.26,13.31,369280.0
2022-08-09 11:30:00,13.32,13.32,13.22,13.23,539484.0,13.32,13.32,13.22,13.23,539484.0
2022-08-09 11:35:00,13.23,13.24,13.2,13.21,230178.0,13.23,13.24,13.2,13.21,230178.0
2022-08-09 11:40:00,13.21,13.26,13.21,13.22,260121.0,13.21,13.26,13.21,13.22,260121.0
2022-08-09 11:45:00,13.23,13.24,13.16,13.17,250970.0,13.23,13.24,13.16,13.17,250970.0
2022-08-09 11:50:00,13.16,13.2,13.15,13.17,319529.0,13.16,13.2,13.15,13.17,319529.0
2022-08-09 11:55:00,13.17,13.18,13.11,13.14,372812.0,13.17,13.18,13.11,13.14,372812.0
2022-08-09 12:00:00,13.13,13.16,13.09,13.11,414174.0,13.13,13.16,13.09,13.11,414174.0
2022-08-09 12:05:00,13.11,13.19,13.1,13.13,499896.0,13.11,13.19,13.1,13.13,499896.0
2022-08-09 12:10:00,13.13,13.17,13.11,13.14,251642.0,13.13,13.17,13.11,13.14,251642.0
2022-08-09 12:15:00,13.14,13.17,13.12,13.13,446478.0,13.14,13.17,13.12,13.13,446478.0
2022-08-09 12:20:00,13.12,13.13,13.08,13.09,383055.0,13.12,13.13,13.08,13.09,383055.0
2022-08-09 12:25:00,13.1,13.13,13.08,13.09,240548.0,13.1,13.13,13.08,13.09,240548.0
2022-08-09 12:30:00,13.08,13.11,13.08,13.1,348275.0,13.08,13.11,13.08,13.1,348275.0
2022-08-09 12:35:00,13.09,13.16,13.08,13.16,227692.0,13.09,13.16,13.08,13.16,227692.0
2022-08-09 12:40:00,13.16,13.18,13.1,13.14,249645.0,13.16,13.18,13.1,13.14,249645.0
2022-08-09 12:45:00,13.13,13.16,13.11,13.15,183601.0,13.13,13.16,13.11,13.15,183601.0
2022-08-09 12:50:00,13.15,13.15,13.1,13.11,160122.0,13.15,13.15,13.1,13.11,160122.0
2022-08-09 12:55:00,13.11,13.13,13.1,13.11,152313.0,13.11,13.13,13.1,13.11,152313.0
2022-08-09 13:00:00,13.12,13.19,13.11,13.19,217751.0,13.12,13.19,13.11,13.19,217751.0
2022-08-09 13:05:00,13.18,13.2,13.13,13.16,381965.0,13.18,13.2,13.13,13.16,381965.0
2022-08-09 13:10:00,13.16,13.16,13.11,13.15,178408.0,13.16,13.16,13.11,13.15,178408.0
2022-08-09 13:15:00,13.15,13.15,13.1,13.1,168881.0,13.15,13.15,13.1,13.1,168881.0
2022-08-09 13:20:00,13.1,13.11,13.04,13.04,574699.0,13.1,13.11,13.04,13.04,574699.0
2022-08-09 13:25:00,13.05,13.06,13.01,13.05,406535.0,13.05,13.06,13.01,13.05,406535.0
2022-08-09 13:30:00,13.04,13.05,13.01,13.02,315369.0,13.04,13.05,13.01,13.02,315369.0
2022-08-09 13:35:00,13.02,13.02,12.93,12.98,716255.0,13.02,13.02,12.93,12.98,716255.0
2022-08-09 13:40:00,12.99,13.03,12.98,13.03,354833.0,12.99,13.03,12.98,13.03,354833.0
2022-08-09 13:45:00,13.02,13.08,13.0,13.06,224968.0,13.02,13.08,13.0,13.06,224968.0
2022-08-09 13:50:00,13.05,13.06,13.02,13.04,342638.0,13.05,13.06,13.02,13.04,342638.0
2022-08-09 13:55:00,13.04,13.1,13.03,13.08,231085.0,13.04,13.1,13.03,13.08,231085.0
2022-08-09 14:00:00,13.08,13.16,13.08,13.12,304032.0,13.08,13.16,13.08,13.12,304032.0
2022-08-09 14:05:00,13.12,13.15,13.1,13.15,279043.0,13.12,13.15,13.1,13.15,279043.0
2022-08-09 14:10:00,13.15,13.15,13.1,13.1,283337.0,13.15,13.15,13.1,13.1,283337.0
2022-08-09 14:15:00,13.11,13.11,13.05,13.06,216197.0,13.11,13.11,13.05,13.06,216197.0
2022-08-09 14:20:00,13.06,13.07,13.02,13.03,372248.0,13.06,13.07,13.02,13.03,372248.0
2022-08-09 14:25:00,13.03,13.04,13.01,13.02,241275.0,13.03,13.04,13.01,13.02,241275.0
2022-08-09 14:30:00,13.02,13.04,13.0,13.04,318654.0,13.02,13.04,13.0,13.04,318654.0
2022-08-09 14:35:00,13.04,13.04,12.98,12.99,422915.0,13.04,13.04,12.98,12.99,422915.0
2022-08-09 14:40:00,13.0,13.01,12.97,13.01,427675.0,13.0,13.01,12.97,13.01,427675.0
2022-08-09 14:45:00,13.0,13.02,12.99,13.0,372543.0,13.0,13.02,12.99,13.0,372543.0
2022-08-09 14:50:00,13.0,13.01,12.98,12.99,318972.0,13.0,13.01,12.98,12.99,318972.0
2022-08-09 14:55:00,12.99,13.0,12.96,12.99,256890.0,12.99,13.0,12.96,12.99,256890.0
2022-08-09 15:00:00,13.0,13.0,12.97,12.97,264518.0,13.0,13.0,12.97,12.97,264518.0
2022-08-09 15:05:00,12.98,13.0,12.95,13.0,447850.0,12.98,13.0,12.95,13.0,447850.0
2022-08-09 15:10:00,13.0,13.01,12.96,12.97,633686.0,13.0,13.01,12.96,12.97,633686.0
2022-08-09 15:15:00,12.96,12.97,12.95,12.97,367272.0,12.96,12.97,12.95,12.97,367272.0
2022-08-09 15:20:00,12.97,13.01,12.96,12.97,403900.0,12.97,13.01,12.96,12.97,403900.0
2022-08-09 15:25:00,12.96,13.0,12.96,12.99,468054.0,12.96,13.0,12.96,12.99,468054.0
2022-08-09 15:30:00,12.99,13.0,12.93,12.96,740494.0,12.99,13.0,12.93,12.96,740494.0
2022-08-09 15:35:00,12.97,12.98,12.95,12.96,471568.0,12.97,12.98,12.95,12.96,471568.0
2022-08-09 15:40:00,12.96,13.04,12.96,13.02,940085.0,12.96,13.04,12.96,13.02,940085.0
2022-08-09 15:45:00,13.02,13.05,12.97,13.05,1247649.0,13.02,13.05,12.97,13.05,1247649.0
2022-08-09 15:50:00,13.04,13.15,13.02,13.08,1760864.0,13.04,13.15,13.02,13.08,1760864.0
2022-08-09 15:55:00,13.08,13.12,13.07,13.09,2217929.0,13.08,13.12,13.07,13.09,2217929.0
2022-08-10 09:30:00,13.36,13.48,13.34,13.39,1052498.0,13.36,13.48,13.34,13.39,1052498.0
2022-08-10 09:35:00,13.4,13.46,13.39,13.41,845477.0,13.4,13.46,13.39,13.41,845477.0
2022-08-10 09:40:00,13.42,13.55,13.4,13.47,603416.0,13.42,13.55,13.4,13.47,603416.0
2022-08-10 09:45:00,13.46,13.52,13.4,13.51,664847.0,13.46,13.52,13.4,13.51,664847.0
2022-08-10 09:50:00,13.5,13.58,13.48,13.53,661416.0,13.5,13.58,13.48,13.53,661416.0
2022-08-10 09:55:00,13.53,13.54,13.44,13.48,561207.0,13.53,13.54,13.44,13.48,561207.0
2022-08-10 10:00:00,13.48,13.49,13.41,13.47,324101.0,13.48,13.49,13.41,13.47,324101.0
2022-08-10 10:05:00,13.47,13.47,13.25,13.29,493826.0,13.47,13.47,13.25,13.29,493826.0
2022-08-10 10:10:00,13.29,13.34,13.21,13.22,548560.0,13.29,13.34,13.21,13.22,548560.0
2022-08-10 10:15:00,13.21,13.22,13.1,13.12,551543.0,13.21,13.22,13.1,13.12,551543.0
2022-08-10 10:20:00,13.11,13.16,13.1,13.13,442370.0,13.11,13.16,13.1,13.13,442370.0
2022-08-10 10:25:00,13.14,13.17,13.11,13.13,772313.0,13.14,13.17,13.11,13.13,772313.0
2022-08-10 10:30:00,13.12,13.19,13.1,13.18,386929.0,13.12,13.19,13.1,13.18,386929.0
2022-08-10 10:35:00,13.19,13.2,13.1,13.1,512488.0,13.19,13.2,13.1,13.1,512488.0
2022-08-10 10:40:00,13.1,13.16,13.1,13.13,436284.0,13.1,13.16,13.1,13.13,436284.0
2022-08-10 10:45:00,13.13,13.16,13.1,13.15,295856.0,13.13,13.16,13.1,13.15,295856.0
2022-08-10 10:50:00,13.15,13.17,13.1,13.15,351229.0,13.15,13.17,13.1,13.15,351229.0
2022-08-10 10:55:00,13.16,13.18,13.11,13.16,472211.0,13.16,13.18,13.11,13.16,472211.0
2022-08-10 11:00:00,13.17,13.27,13.16,13.23,291722.0,13.17,13.27,13.16,13.23,291722.0
2022-08-10 11:05:00,13.23,13.3,13.19,13.21,506353.0,13.23,13.3,13.19,13.21,506353.0
2022-08-10 11:10:00,13.21,13.22,13.14,13.16,359336.0,13.21,13.22,13.14,13.16,359336.0
2022-08-10 11:15:00,13.16,13.18,13.1,13.11,373289.0,13.16,13.18,13.1,13.11,373289.0
2022-08-10 11:20:00,13.11,13.16,13.1,13.13,298692.0,13.11,13.16,13.1,13.13,298692.0
2022-08-10 11:25:00,13.13,13.16,13.13,13.14,189903.0,13.13,13.16,13.13,13.14,189903.0
2022-08-10 11:30:00,13.15,13.2,13.14,13.18,334524.0,13.15,13.2,13.14,13.18,334524.0
2022-08-10 11:35:00,13.18,13.22,13.16,13.22,210266.0,13.18,13.22,13.16,13.22,210266.0
2022-08-10 11:40:00,13.22,13.24,13.19,13.22,176021.0,13.22,13.24,13.19,13.22,176021.0
2022-08-10 11:45:00,13.21,13.3,13.2,13.28,244161.0,13.21,13.3,13.2,13.28,244161.0
2022-08-10 11:50:00,13.27,13.29,13.24,13.25,255509.0,13.27,13.29,13.24,13.25,255509.0
2022-08-10 11:55:00,13.25,13.27,13.23,13.25,305468.0,13.25,13.27,13.23,13.25,305468.0
2022-08-10 12:00:00,13.26,13.33,13.25,13.3,333046.0,13.26,13.33,13.25,13.3,333046.0
2022-08-10 12:05:00,13.3,13.31,13.24,13.27,216942.0,13.3,13.31,13.24,13.27,216942.0
2022-08-10 12:10:00,13.27,13.28,13.22,13.26,177415.0,13.27,13.28,13.22,13.26,177415.0
2022-08-10 12:15:00,13.26,13.28,13.22,13.23,151892.0,13.26,13.28,13.22,13.23,151892.0
2022-08-10 12:20:00,13.24,13.28,13.23,13.27,131513.0,13.24,13.28,13.23,13.27,131513.0
2022-08-10 12:25:00,13.26,13.27,13.23,13.24,115612.0,13.26,13.27,13.23,13.24,115612.0
2022-08-10 12:30:00,13.24,13.26,13.22,13.23,81231.0,13.24,13.26,13.22,13.23,81231.0
2022-08-10 12:35:00,13.24,13.26,13.22,13.23,283023.0,13.24,13.26,13.22,13.23,283023.0
2022-08-10 12:40:00,13.24,13.25,13.22,13.23,98917.0,13.24,13.25,13.22,13.23,98917.0
2022-08-10 12:45:00,13.24,13.24,13.17,13.17,235891.0,13.24,13.24,13.17,13.17,235891.0
2022-08-10 12:50:00,13.18,13.19,13.16,13.18,97080.0,13.18,13.19,13.16,13.18,97080.0
2022-08-10 12:55:00,13.18,13.2,13.17,13.19,166758.0,13.18,13.2,13.17,13.19,166758.0
2022-08-10 13:00:00,13.19,13.19,13.14,13.15,178902.0,13.19,13.19,13.14,13.15,178902.0
2022-08-10 13:05:00,13.15,13.16,13.13,13.16,98635.0,13.15,13.16,13.13,13.16,98635.0
2022-08-10 13:10:00,13.16,13.16,13.14,13.15,144261.0,13.16,13.16,13.14,13.15,144261.0
2022-08-10 13:15:00,13.15,13.2,13.14,13.17,195268.0,13.15,13.2,13.14,13.17,195268.0
2022-08-10 13:20:00,13.17,13.2,13.15,13.2,105227.0,13.17,13.2,13.15,13.2,105227.0
2022-08-10 13:25:00,13.2,13.21,13.17,13.17,110912.0,13.2,13.21,13.17,13.17,110912.0
2022-08-10 13:30:00,13.17,13.18,13.13,13.14,311784.0,13.17,13.18,13.13,13.14,311784.0
2022-08-10 13:35:00,13.15,13.17,13.13,13.16,173601.0,13.15,13.17,13.13,13.16,173601.0
2022-08-10 13:40:00,13.16,13.26,13.15,13.24,116302.0,13.16,13.26,13.15,13.24,116302.0
2022-08-10 13:45:00,13.24,13.27,13.21,13.26,191772.0,13.24,13.27,13.21,13.26,191772.0
2022-08-10 13:50:00,13.26,13.29,13.25,13.27,321938.0,13.26,13.29,13.25,13.27,321938.0
2022-08-10 13:55:00,13.26,13.27,13.22,13.22,239893.0,13.26,13.27,13.22,13.22,239893.0
2022-08-10 14:00:00,13.23,13.24,13.21,13.22,197797.0,13.23,13.24,13.21,13.22,197797.0
2022-08-10 14:05:00,13.22,13.25,13.17,13.18,407543.0,13.22,13.25,13.17,13.18,407543.0
2022-08-10 14:10:00,13.18,13.24,13.16,13.18,295383.0,13.18,13.24,13.16,13.18,295383.0
2022-08-10 14:15:00,13.19,13.2,13.15,13.18,199655.0,13.19,13.2,13.15,13.18,199655.0
2022-08-10 14:20:00,13.18,13.2,13.18,13.19,102979.0,13.18,13.2,13.18,13.19,102979.0
2022-08-10 14:25:00,13.2,13.2,13.18,13.19,109535.0,13.2,13.2,13.18,13.19,109535.0
2022-08-10 14:30:00,13.19,13.19,13.14,13.16,210493.0,13.19,13.19,13.14,13.16,210493.0
2022-08-10 14:35:00,13.16,13.17,13.14,13.16,280016.0,13.16,13.17,13.14,13.16,280016.0
2022-08-10 14:40:00,13.17,13.19,13.13,13.17,406577.0,13.17,13.19,13.13,13.17,406577.0
2022-08-10 14:45:00,13.17,13.2,13.14,13.14,215826.0,13.17,13.2,13.14,13.14,215826.0
2022-08-10 14:50:00,13.14,13.16,13.13,13.16,462863.0,13.14,13.16,13.13,13.16,462863.0
2022-08-10 14:55:00,13.16,13.16,13.14,13.16,146956.0,13.16,13.16,13.14,13.16,146956.0
2022-08-10 15:00:00,13.15,13.16,13.12,13.13,499675.0,13.15,13.16,13.12,13.13,499675.0
2022-08-10 15:05:00,13.14,13.15,13.12,13.13,282245.0,13.14,13.15,13.12,13.13,282245.0
2022-08-10 15:10:00,13.13,13.15,13.13,13.14,212123.0,13.13,13.15,13.13,13.14,212123.0
2022-08-10 15:15:00,13.15,13.15,13.13,13.13,214052.0,13.15,13.15,13.13,13.13,214052.0
2022-08-10 15:20:00,13.14,13.16,13.13,13.16,270987.0,13.14,13.16,13.13,13.16,270987.0
2022-08-10 15:25:00,13.16,13.16,13.14,13.16,356842.0,13.16,13.16,13.14,13.16,356842.0
2022-08-10 15:30:00,13.16,13.17,13.14,13.16,325028.0,13.16,13.17,13.14,13.16,325028.0
2022-08-10 15:35:00,13.16,13.18,13.15,13.15,417484.0,13.16,13.18,13.15,13.15,417484.0
2022-08-10 15:40:00,13.15,13.19,13.13,13.17,552855.0,13.15,13.19,13.13,13.17,552855.0
2022-08-10 15:45:00,13.17,13.17,13.14,13.14,385718.0,13.17,13.17,13.14,13.14,385718.0
2022-08-10 15:50:00,13.15,13.16,13.13,13.15,653870.0,13.15,13.16,13.13,13.15,653870.0
2022-08-10 15:55:00,13.15,13.15,13.07,13.08,2612007.0,13.15,13.15,13.07,13.08,2612007.0
2022-08-11 09:30:00,13.27,13.49,13.2,13.46,1063055.0,13.27,13.49,13.2,13.46,1063055.0
2022-08-11 09:35:00,13.46,13.49,13.39,13.46,747833.0,13.46,13.49,13.39,13.46,747833.0
2022-08-11 09:40:00,13.46,13.61,13.43,13.53,1107504.0,13.46,13.61,13.43,13.53,1107504.0
2022-08-11 09:45:00,13.53,13.73,13.52,13.71,631030.0,13.53,13.73,13.52,13.71,631030.0
2022-08-11 09:50:00,13.72,13.9,13.7,13.8,820736.0,13.72,13.9,13.7,13.8,820736.0
2022-08-11 09:55:00,13.79,13.92,13.78,13.86,670330.0,13.79,13.92,13.78,13.86,670330.0
2022-08-11 10:00:00,13.86,13.94,13.8,13.88,659413.0,13.86,13.94,13.8,13.88,659413.0
2022-08-11 10:05:00,13.88,13.94,13.84,13.9,441187.0,13.88,13.94,13.84,13.9,441187.0
2022-08-11 10:10:00,13.9,13.92,13.84,13.85,413267.0,13.9,13.92,13.84,13.85,413267.0
2022-08-11 10:15:00,13.85,13.95,13.85,13.91,350003.0,13.85,13.95,13.85,13.91,350003.0
2022-08-11 10:20:00,13.91,13.91,13.81,13.83,302200.0,13.91,13.91,13.81,13.83,302200.0
2022-08-11 10:25:00,13.83,13.91,13.8,13.83,452675.0,13.83,13.91,13.8,13.83,452675.0
2022-08-11 10:30:00,13.82,13.92,13.8,13.88,466409.0,13.82,13.92,13.8,13.88,466409.0
2022-08-11 10:35:00,13.88,13.91,13.86,13.87,301300.0,13.88,13.91,13.86,13.87,301300.0
2022-08-11 10:40:00,13.87,13.9,13.8,13.81,326737.0,13.87,13.9,13.8,13.81,326737.0
2022-08-11 10:45:00,13.81,13.83,13.76,13.81,498056.0,13.81,13.83,13.76,13.81,498056.0
2022-08-11 10:50:00,13.81,13.89,13.79,13.89,294187.0,13.81,13.89,13.79,13.89,294187.0
2022-08-11 10:55:00,13.88,13.9,13.85,13.88,360580.0,13.88,13.9,13.85,13.88,360580.0
2022-08-11 11:00:00,13.88,13.9,13.86,13.88,295707.0,13.88,13.9,13.86,13.88,295707.0
2022-08-11 11:05:00,13.88,13.88,13.76,13.79,418864.0,13.88,13.88,13.76,13.79,418864.0
2022-08-11 11:10:00,13.79,13.88,13.79,13.87,457372.0,13.79,13.88,13.79,13.87,457372.0
2022-08-11 11:15:00,13.86,13.89,13.68,13.68,278807.0,13.86,13.89,13.68,13.68,278807.0
2022-08-11 11:20:00,13.69,13.84,13.68,13.83,386652.0,13.69,13.84,13.68,13.83,386652.0
2022-08-11 11:25:00,13.83,13.85,13.79,13.83,267482.0,13.83,13.85,13.79,13.83,267482.0
2022-08-11 11:30:00,13.83,13.85,13.81,13.83,271621.0,13.83,13.85,13.81,13.83,271621.0
2022-08-11 11:35:00,13.82,13.85,13.76,13.76,138379.0,13.82,13.85,13.76,13.76,138379.0
2022-08-11 11:40:00,13.76,13.78,13.75,13.78,129582.0,13.76,13.78,13.75,13.78,129582.0
2022-08-11 11:45:00,13.77,13.77,13.69,13.74,183659.0,13.77,13.77,13.69,13.74,183659.0
2022-08-11 11:50:00,13.75,13.83,13.7,13.81,234561.0,13.75,13.83,13.7,13.81,234561.0
2022-08-11 11:55:00,13.81,13.83,13.78,13.8,122289.0,13.81,13.83,13.78,13.8,122289.0
2022-08-11 12:00:00,13.81,13.83,13.77,13.78,143596.0,13.81,13.83,13.77,13.78,143596.0
2022-08-11 12:05:00,13.78,13.78,13.7,13.7,212802.0,13.78,13.78,13.7,13.7,212802.0
2022-08-11 12:10:00,13.71,13.71,13.62,13.63,214037.0,13.71,13.71,13.62,13.63,214037.0
2022-08-11 12:15:00,13.63,13.68,13.6,13.63,195870.0,13.63,13.68,13.6,13.63,195870.0
2022-08-11 12:20:00,13.64,13.66,13.62,13.63,102459.0,13.64,13.66,13.62,13.63,102459.0
2022-08-11 12:25:00,13.63,13.69,13.63,13.68,328030.0,13.63,13.69,13.63,13.68,328030.0
2022-08-11 12:30:00,13.69,13.77,13.68,13.76,137280.0,13.69,13.77,13.68,13.76,137280.0
2022-08-11 12:35:00,13.75,13.75,13.7,13.71,179711.0,13.75,13.75,13.7,13.71,179711.0
2022-08-11 12:40:00,13.71,13.73,13.7,13.72,161914.0,13.71,13.73,13.7,13.72,161914.0
2022-08-11 12:45:00,13.71,13.73,13.69,13.72,116698.0,13.71,13.73,13.69,13.72,116698.0
2022-08-11 12:50:00,13.73,13.74,13.72,13.73,122038.0,13.73,13.74,13.72,13.73,122038.0
2022-08-11 12:55:00,13.73,13.74,13.7,13.7,190461.0,13.73,13.74,13.7,13.7,190461.0
2022-08-11 13:00:00,13.7,13.71,13.67,13.68,134822.0,13.7,13.71,13.67,13.68,134822.0
2022-08-11 13:05:00,13.68,13.73,13.68,13.69,160170.0,13.68,13.73,13.68,13.69,160170.0
2022-08-11 13:10:00,13.69,13.72,13.68,13.7,168697.0,13.69,13.72,13.68,13.7,168697.0
2022-08-11 13:15:00,13.7,13.73,13.68,13.71,162790.0,13.7,13.73,13.68,13.71,162790.0
2022-08-11 13:20:00,13.71,13.75,13.7,13.71,170587.0,13.71,13.75,13.7,13.71,170587.0
2022-08-11 13:25:00,13.71,13.74,13.7,13.72,147852.0,13.71,13.74,13.7,13.72,147852.0
2022-08-11 13:30:00,13.71,13.74,13.69,13.73,194478.0,13.71,13.74,13.69,13.73,194478.0
2022-08-11 13:35:00,13.73,13.74,13.72,13.74,91151.0,13.73,13.74,13.72,13.74,91151.0
2022-08-11 13:40:00,13.73,13.78,13.72,13.75,172588.0,13.73,13.78,13.72,13.75,172588.0
2022-08-11 13:45:00,13.76,13.78,13.75,13.77,101879.0,13.76,13.78,13.75,13.77,101879.0
2022-08-11 13:50:00,13.76,13.78,13.74,13.76,109021.0,13.76,13.78,13.74,13.76,109021.0
2022-08-11 13:55:00,13.76,13.76,13.73,13.73,142681.0,13.76,13.76,13.73,13.73,142681.0
2022-08-11 14:00:00,13.74,13.74,13.69,13.71,140157.0,13.74,13.74,13.69,13.71,140157.0
2022-08-11 14:05:00,13.71,13.73,13.69,13.71,142199.0,13.71,13.73,13.69,13.71,142199.0
2022-08-11 14:10:00,13.71,13.75,13.7,13.73,147842.0,13.71,13.75,13.7,13.73,147842.0
2022-08-11 14:15:00,13.73,13.76,13.72,13.76,393339.0,13.73,13.76,13.72,13.76,393339.0
2022-08-11 14:20:00,13.76,13.76,13.74,13.76,209298.0,13.76,13.76,13.74,13.76,209298.0
2022-08-11 14:25:00,13.76,13.76,13.71,13.73,196104.0,13.76,13.76,13.71,13.73,196104.0
2022-08-11 14:30:00,13.72,13.73,13.69,13.71,173366.0,13.72,13.73,13.69,13.71,173366.0
2022-08-11 14:35:00,13.7,13.79,13.7,13.78,219728.0,13.7,13.79,13.7,13.78,219728.0
2022-08-11 14:40:00,13.77,13.78,13.72,13.75,173626.0,13.77,13.78,13.72,13.75,173626.0
2022-08-11 14:45:00,13.75,13.77,13.72,13.75,148133.0,13.75,13.77,13.72,13.75,148133.0
2022-08-11 14:50:00,13.76,13.78,13.75,13.77,359995.0,13.76,13.78,13.75,13.77,359995.0
2022-08-11 14:55:00,13.77,13.84,13.76,13.8,155701.0,13.77,13.84,13.76,13.8,155701.0
2022-08-11 15:00:00,13.81,13.81,13.79,13.8,102940.0,13.81,13.81,13.79,13.8,102940.0
2022-08-11 15:05:00,13.81,13.81,13.77,13.81,149153.0,13.81,13.81,13.77,13.81,149153.0
2022-08-11 15:10:00,13.81,13.81,13.73,13.75,217314.0,13.81,13.81,13.73,13.75,217314.0
2022-08-11 15:15:00,13.75,13.8,13.74,13.78,158861.0,13.75,13.8,13.74,13.78,158861.0
2022-08-11 15:20:00,13.77,13.78,13.76,13.78,112563.0,13.77,13.78,13.76,13.78,112563.0
2022-08-11 15:25:00,13.78,13.8,13.76,13.77,305824.0,13.78,13.8,13.76,13.77,305824.0
2022-08-11 15:30:00,13.77,13.81,13.76,13.81,305320.0,13.77,13.81,13.76,13.81,305320.0
2022-08-11 15:35:00,13.8,13.81,13.74,13.74,223469.0,13.8,13.81,13.74,13.74,223469.0
2022-08-11 15:40:00,13.75,13.76,13.72,13.73,351479.0,13.75,13.76,13.72,13.73,351479.0
2022-08-11 15:45:00,13.73,13.74,13.66,13.69,498835.0,13.73,13.74,13.66,13.69,498835.0
2022-08-11 15:50:00,13.68,13.72,13.67,13.7,668310.0,13.68,13.72,13.67,13.7,668310.0
2022-08-11 15:55:00,13.7,13.7,13.64,13.67,1521158.0,13.7,13.7,13.64,13.67,1521158.0
2022-08-12 09:30:00,13.84,13.86,13.58,13.58,608623.0,13.84,13.86,13.58,13.58,608623.0
2022-08-12 09:35:00,13.58,13.6,13.45,13.51,454911.0,13.58,13.6,13.45,13.51,454911.0
2022-08-12 09:40:00,13.5,13.68,13.48,13.65,389094.0,13.5,13.68,13.48,13.65,389094.0
2022-08-12 09:45:00,13.66,13.66,13.5,13.51,363786.0,13.66,13.66,13.5,13.51,363786.0
2022-08-12 09:50:00,13.51,13.62,13.5,13.55,397595.0,13.51,13.62,13.5,13.55,397595.0
2022-08-12 09:55:00,13.55,13.56,13.44,13.5,459707.0,13.55,13.56,13.44,13.5,459707.0
2022-08-12 10:00:00,13.49,13.5,13.36,13.46,556462.0,13.49,13.5,13.36,13.46,556462.0
2022-08-12 10:05:00,13.47,13.56,13.43,13.51,478976.0,13.47,13.56,13.43,13.51,478976.0
2022-08-12 10:10:00,13.51,13.59,13.49,13.52,394703.0,13.51,13.59,13.49,13.52,394703.0
2022-08-12 10:15:00,13.52,13.55,13.5,13.55,332578.0,13.52,13.55,13.5,13.55,332578.0
2022-08-12 10:20:00,13.54,13.56,13.5,13.53,232608.0,13.54,13.56,13.5,13.53,232608.0
2022-08-12 10:25:00,13.53,13.53,13.47,13.51,258341.0,13.53,13.53,13.47,13.51,258341.0
2022-08-12 10:30:00,13.51,13.52,13.46,13.48,242150.0,13.51,13.52,13.46,13.48,242150.0
2022-08-12 10:35:00,13.49,13.51,13.45,13.47,251004.0,13.49,13.51,13.45,13.47,251004.0
2022-08-12 10:40:00,13.47,13.51,13.43,13.5,230043.0,13.47,13.51,13.43,13.5,230043.0
2022-08-12 10:45:00,13.5,13.54,13.47,13.54,281058.0,13.5,13.54,13.47,13.54,281058.0
2022-08-12 10:50:00,13.53,13.61,13.52,13.59,393172.0,13.53,13.61,13.52,13.59,393172.0
2022-08-12 10:55:00,13.59,13.59,13.53,13.56,184267.0,13.59,13.59,13.53,13.56,184267.0
2022-08-12 11:00:00,13.55,13.59,13.53,13.54,152037.0,13.55,13.59,13.53,13.54,152037.0
2022-08-12 11:05:00,13.54,13.62,13.52,13.61,213576.0,13.54,13.62,13.52,13.61,213576.0
2022-08-12 11:10:00,13.61,13.61,13.55,13.58,158917.0,13.61,13.61,13.55,13.58,158917.0
2022-08-12 11:15:00,13.57,13.63,13.56,13.63,110192.0,13.57,13.63,13.56,13.63,110192.0
2022-08-12 11:20:00,13.63,13.68,13.62,13.63,198656.0,13.63,13.68,13.62,13.63,198656.0
2022-08-12 11:25:00,13.63,13.66,13.62,13.63,149247.0,13.63,13.66,13.62,13.63,149247.0
2022-08-12 11:30:00,13.63,13.65,13.6,13.63,132408.0,13.63,13.65,13.6,13.63,132408.0
2022-08-12 11:35:00,13.63,13.65,13.6,13.64,115609.0,13.63,13.65,13.6,13.64,115609.0
2022-08-12 11:40:00,13.64,13.65,13.63,13.64,82781.0,13.64,13.65,13.63,13.64,82781.0
2022-08-12 11:45:00,13.65,13.65,13.61,13.63,102310.0,13.65,13.65,13.61,13.63,102310.0
2022-08-12 11:50:00,13.63,13.63,13.6,13.63,75364.0,13.63,13.63,13.6,13.63,75364.0
2022-08-12 11:55:00,13.63,13.63,13.57,13.59,127097.0,13.63,13.63,13.57,13.59,127097.0
2022-08-12 12:00:00,13.59,13.6,13.57,13.59,73514.0,13.59,13.6,13.57,13.59,73514.0
2022-08-12 12:05:00,13.58,13.6,13.55,13.56,123810.0,13.58,13.6,13.55,13.56,123810.0
2022-08-12 12:10:00,13.56,13.57,13.53,13.54,159493.0,13.56,13.57,13.53,13.54,159493.0
2022-08-12 12:15:00,13.54,13.59,13.53,13.59,115300.0,13.54,13.59,13.53,13.59,115300.0
2022-08-12 12:20:00,13.59,13.61,13.58,13.59,110573.0,13.59,13.61,13.58,13.59,110573.0
2022-08-12 12:25:00,13.6,13.6,13.59,13.6,87904.0,13.6,13.6,13.59,13.6,87904.0
2022-08-12 12:30:00,13.6,13.61,13.57,13.58,167631.0,13.6,13.61,13.57,13.58,167631.0
2022-08-12 12:35:00,13.59,13.61,13.57,13.61,129266.0,13.59,13.61,13.57,13.61,129266.0
2022-08-12 12:40:00,13.6,13.61,13.58,13.6,129577.0,13.6,13.61,13.58,13.6,129577.0
2022-08-12 12:45:00,13.6,13.61,13.56,13.6,120987.0,13.6,13.61,13.56,13.6,120987.0
2022-08-12 12:50:00,13.6,13.61,13.56,13.57,71403.0,13.6,13.61,13.56,13.57,71403.0
2022-08-12 12:55:00,13.57,13.57,13.55,13.56,66505.0,13.57,13.57,13.55,13.56,66505.0
2022-08-12 13:00:00,13.55,13.58,13.52,13.57,138601.0,13.55,13.58,13.52,13.57,138601.0
2022-08-12 13:05:00,13.57,13.6,13.56,13.6,70808.0,13.57,13.6,13.56,13.6,70808.0
2022-08-12 13:10:00,13.6,13.6,13.58,13.59,52143.0,13.6,13.6,13.58,13.59,52143.0
2022-08-12 13:15:00,13.6,13.61,13.58,13.61,140558.0,13.6,13.61,13.58,13.61,140558.0
2022-08-12 13:20:00,13.61,13.62,13.59,13.6,55763.0,13.61,13.62,13.59,13.6,55763.0
2022-08-12 13:25:00,13.6,13.63,13.59,13.63,65928.0,13.6,13.63,13.59,13.63,65928.0
2022-08-12 13:30:00,13.63,13.64,13.62,13.63,130422.0,13.63,13.64,13.62,13.63,130422.0
2022-08-12 13:35:00,13.63,13.66,13.62,13.66,99174.0,13.63,13.66,13.62,13.66,99174.0
2022-08-12 13:40:00,13.66,13.69,13.65,13.67,82208.0,13.66,13.69,13.65,13.67,82208.0
2022-08-12 13:45:00,13.68,13.72,13.67,13.71,130637.0,13.68,13.72,13.67,13.71,130637.0
2022-08-12 13:50:00,13.71,13.72,13.66,13.68,126203.0,13.71,13.72,13.66,13.68,126203.0
2022-08-12 13:55:00,13.68,13.7,13.66,13.67,82445.0,13.68,13.7,13.66,13.67,82445.0
2022-08-12 14:00:00,13.68,13.68,13.66,13.67,45343.0,13.68,13.68,13.66,13.67,45343.0
2022-08-12 14:05:00,13.68,13.68,13.66,13.68,87524.0,13.68,13.68,13.66,13.68,87524.0
2022-08-12 14:10:00,13.68,13.68,13.66,13.68,56330.0,13.68,13.68,13.66,13.68,56330.0
2022-08-12 14:15:00,13.68,13.69,13.66,13.67,128865.0,13.68,13.69,13.66,13.67,128865.0
2022-08-12 14:20:00,13.66,13.68,13.65,13.67,65821.0,13.66,13.68,13.65,13.67,65821.0
2022-08-12 14:25:00,13.66,13.67,13.62,13.63,187029.0,13.66,13.67,13.62,13.63,187029.0
2022-08-12 14:30:00,13.63,13.67,13.63,13.67,138998.0,13.63,13.67,13.63,13.67,138998.0
2022-08-12 14:35:00,13.67,13.7,13.65,13.7,150518.0,13.67,13.7,13.65,13.7,150518.0
2022-08-12 14:40:00,13.69,13.71,13.68,13.69,137223.0,13.69,13.71,13.68,13.69,137223.0
2022-08-12 14:45:00,13.69,13.73,13.68,13.73,113619.0,13.69,13.73,13.68,13.73,113619.0
2022-08-12 14:50:00,13.73,13.77,13.73,13.75,128930.0,13.73,13.77,13.73,13.75,128930.0
2022-08-12 14:55:00,13.75,13.75,13.72,13.74,138465.0,13.75,13.75,13.72,13.74,138465.0
2022-08-12 15:00:00,13.74,13.77,13.71,13.77,194880.0,13.74,13.77,13.71,13.77,194880.0
2022-08-12 15:05:00,13.76,13.77,13.7,13.73,227605.0,13.76,13.77,13.7,13.73,227605.0
2022-08-12 15:10:00,13.72,13.74,13.72,13.72,235393.0,13.72,13.74,13.72,13.72,235393.0
2022-08-12 15:15:00,13.73,13.75,13.71,13.74,181958.0,13.73,13.75,13.71,13.74,181958.0
2022-08-12 15:20:00,13.75,13.75,13.72,13.73,111390.0,13.75,13.75,13.72,13.73,111390.0
2022-08-12 15:25:00,13.72,13.73,13.69,13.73,325090.0,13.72,13.73,13.69,13.73,325090.0
2022-08-12 15:30:00,13.73,13.74,13.69,13.7,606996.0,13.73,13.74,13.69,13.7,606996.0
2022-08-12 15:35:00,13.69,13.71,13.67,13.68,437567.0,13.69,13.71,13.67,13.68,437567.0
2022-08-12 15:40:00,13.68,13.69,13.65,13.67,936381.0,13.68,13.69,13.65,13.67,936381.0
2022-08-12 15:45:00,13.67,13.69,13.62,13.66,962953.0,13.67,13.69,13.62,13.66,962953.0
2022-08-12 15:50:00,13.66,13.66,13.61,13.63,1203856.0,13.66,13.66,13.61,13.63,1203856.0
2022-08-12 15:55:00,13.63,13.7,13.62,13.68,1288392.0,13.63,13.7,13.62,13.68,1288392.0
2022-08-15 09:30:00,13.52,13.62,13.5,13.59,686223.0,13.52,13.62,13.5,13.59,686223.0
2022-08-15 09:35:00,13.59,13.6,13.36,13.38,553373.0,13.59,13.6,13.36,13.38,553373.0
2022-08-15 09:40:00,13.37,13.38,13.2,13.25,678663.0,13.37,13.38,13.2,13.25,678663.0
2022-08-15 09:45:00,13.25,13.35,13.24,13.24,504601.0,13.25,13.35,13.24,13.24,504601.0
2022-08-15 09:50:00,13.25,13.37,13.22,13.37,425637.0,13.25,13.37,13.22,13.37,425637.0
2022-08-15 09:55:00,13.37,13.49,13.33,13.44,325482.0,13.37,13.49,13.33,13.44,325482.0
2022-08-15 10:00:00,13.44,13.45,13.32,13.41,391918.0,13.44,13.45,13.32,13.41,391918.0
2022-08-15 10:05:00,13.41,13.41,13.29,13.29,602499.0,13.41,13.41,13.29,13.29,602499.0
2022-08-15 10:10:00,13.29,13.36,13.27,13.34,272632.0,13.29,13.36,13.27,13.34,272632.0
2022-08-15 10:15:00,13.35,13.38,13.28,13.34,391110.0,13.35,13.38,13.28,13.34,391110.0
2022-08-15 10:20:00,13.33,13.38,13.26,13.35,424351.0,13.33,13.38,13.26,13.35,424351.0
2022-08-15 10:25:00,13.35,13.4,13.33,13.39,292010.0,13.35,13.4,13.33,13.39,292010.0
2022-08-15 10:30:00,13.39,13.49,13.37,13.42,423126.0,13.39,13.49,13.37,13.42,423126.0
2022-08-15 10:35:00,13.42,13.45,13.39,13.42,214177.0,13.42,13.45,13.39,13.42,214177.0
2022-08-15 10:40:00,13.41,13.46,13.4,13.43,200189.0,13.41,13.46,13.4,13.43,200189.0
2022-08-15 10:45:00,13.43,13.46,13.42,13.43,253030.0,13.43,13.46,13.42,13.43,253030.0
2022-08-15 10:50:00,13.43,13.47,13.41,13.43,295359.0,13.43,13.47,13.41,13.43,295359.0
2022-08-15 10:55:00,13.43,13.47,13.42,13.45,208667.0,13.43,13.47,13.42,13.45,208667.0
2022-08-15 11:00:00,13.45,13.49,13.44,13.49,303460.0,13.45,13.49,13.44,13.49,303460.0
2022-08-15 11:05:00,13.48,13.53,13.48,13.51,415097.0,13.48,13.53,13.48,13.51,415097.0
2022-08-15 11:10:00,13.51,13.55,13.5,13.54,365886.0,13.51,13.55,13.5,13.54,365886.0
2022-08-15 11:15:00,13.54,13.6,13.54,13.6,255203.0,13.54,13.6,13.54,13.6,255203.0
2022-08-15 11:20:00,13.6,13.61,13.53,13.54,483796.0,13.6,13.61,13.53,13.54,483796.0
2022-08-15 11:25:00,13.54,13.57,13.51,13.51,149085.0,13.54,13.57,13.51,13.51,149085.0
2022-08-15 11:30:00,13.52,13.56,13.5,13.55,242711.0,13.52,13.56,13.5,13.55,242711.0
2022-08-15 11:35:00,13.54,13.57,13.52,13.57,237182.0,13.54,13.57,13.52,13.57,237182.0
2022-08-15 11:40:00,13.56,13.62,13.54,13.62,238261.0,13.56,13.62,13.54,13.62,238261.0
2022-08-15 11:45:00,13.62,13.63,13.56,13.57,253128.0,13.62,13.63,13.56,13.57,253128.0
2022-08-15 11:50:00,13.58,13.61,13.56,13.57,209481.0,13.58,13.61,13.56,13.57,209481.0
2022-08-15 11:55:00,13.56,13.56,13.51,13.53,371214.0,13.56,13.56,13.51,13.53,371214.0
2022-08-15 12:00:00,13.54,13.54,13.5,13.5,116500.0,13.54,13.54,13.5,13.5,116500.0
2022-08-15 12:05:00,13.51,13.51,13.46,13.46,103160.0,13.51,13.51,13.46,13.46,103160.0
2022-08-15 12:10:00,13.46,13.51,13.45,13.49,145806.0,13.46,13.51,13.45,13.49,145806.0
2022-08-15 12:15:00,13.49,13.51,13.48,13.48,75831.0,13.49,13.51,13.48,13.48,75831.0
2022-08-15 12:20:00,13.49,13.49,13.46,13.47,85759.0,13.49,13.49,13.46,13.47,85759.0
2022-08-15 12:25:00,13.47,13.49,13.46,13.47,84981.0,13.47,13.49,13.46,13.47,84981.0
2022-08-15 12:30:00,13.47,13.5,13.46,13.46,122291.0,13.47,13.5,13.46,13.46,122291.0
2022-08-15 12:35:00,13.47,13.48,13.45,13.45,85943.0,13.47,13.48,13.45,13.45,85943.0
2022-08-15 12:40:00,13.46,13.47,13.41,13.43,128223.0,13.46,13.47,13.41,13.43,128223.0
2022-08-15 12:45:00,13.43,13.45,13.41,13.42,288963.0,13.43,13.45,13.41,13.42,288963.0
2022-08-15 12:50:00,13.41,13.43,13.41,13.41,74223.0,13.41,13.43,13.41,13.41,74223.0
2022-08-15 12:55:00,13.42,13.48,13.41,13.45,258232.0,13.42,13.48,13.41,13.45,258232.0
2022-08-15 13:00:00,13.46,13.46,13.4,13.41,100701.0,13.46,13.46,13.4,13.41,100701.0
2022-08-15 13:05:00,13.41,13.42,13.37,13.38,230442.0,13.41,13.42,13.37,13.38,230442.0
2022-08-15 13:10:00,13.38,13.39,13.32,13.32,243492.0,13.38,13.39,13.32,13.32,243492.0
2022-08-15 13:15:00,13.32,13.34,13.31,13.31,268243.0,13.32,13.34,13.31,13.31,268243.0
2022-08-15 13:20:00,13.32,13.33,13.3,13.33,172308.0,13.32,13.33,13.3,13.33,172308.0
2022-08-15 13:25:00,13.33,13.33,13.32,13.32,77670.0,13.33,13.33,13.32,13.32,77670.0
2022-08-15 13:30:00,13.33,13.33,13.3,13.3,168271.0,13.33,13.33,13.3,13.3,168271.0
2022-08-15 13:35:00,13.31,13.32,13.28,13.29,185664.0,13.31,13.32,13.28,13.29,185664.0
2022-08-15 13:40:00,13.29,13.3,13.25,13.27,208512.0,13.29,13.3,13.25,13.27,208512.0
2022-08-15 13:45:00,13.26,13.27,13.23,13.27,330893.0,13.26,13.27,13.23,13.27,330893.0
2022-08-15 13:50:00,13.27,13.29,13.26,13.27,256712.0,13.27,13.29,13.26,13.27,256712.0
2022-08-15 13:55:00,13.27,13.28,13.26,13.27,87617.0,13.27,13.28,13.26,13.27,87617.0
2022-08-15 14:00:00,13.28,13.32,13.27,13.31,300784.0,13.28,13.32,13.27,13.31,300784.0
2022-08-15 14:05:00,13.32,13.32,13.24,13.25,227082.0,13.32,13.32,13.24,13.25,227082.0
2022-08-15 14:10:00,13.26,13.26,13.22,13.23,229537.0,13.26,13.26,13.22,13.23,229537.0
2022-08-15 14:15:00,13.23,13.25,13.22,13.25,273099.0,13.23,13.25,13.22,13.25,273099.0
2022-08-15 14:20:00,13.25,13.25,13.21,13.22,298635.0,13.25,13.25,13.21,13.22,298635.0
2022-08-15 14:25:00,13.23,13.26,13.22,13.25,168790.0,13.23,13.26,13.22,13.25,168790.0
2022-08-15 14:30:00,13.24,13.26,13.23,13.25,150862.0,13.24,13.26,13.23,13.25,150862.0
2022-08-15 14:35:00,13.26,13.27,13.23,13.27,161832.0,13.26,13.27,13.23,13.27,161832.0
2022-08-15 14:40:00,13.27,13.27,13.21,13.21,250274.0,13.27,13.27,13.21,13.21,250274.0
2022-08-15 14:45:00,13.21,13.22,13.2,13.21,241663.0,13.21,13.22,13.2,13.21,241663.0
2022-08-15 14:50:00,13.21,13.22,13.16,13.18,655603.0,13.21,13.22,13.16,13.18,655603.0
2022-08-15 14:55:00,13.17,13.23,13.14,13.15,725748.0,13.17,13.23,13.14,13.15,725748.0
2022-08-15 15:00:00,13.14,13.18,13.13,13.16,432047.0,13.14,13.18,13.13,13.16,432047.0
2022-08-15 15:05:00,13.17,13.18,13.15,13.16,264874.0,13.17,13.18,13.15,13.16,264874.0
2022-08-15 15:10:00,13.16,13.21,13.15,13.19,282167.0,13.16,13.21,13.15,13.19,282167.0
2022-08-15 15:15:00,13.19,13.21,13.16,13.18,337406.0,13.19,13.21,13.16,13.18,337406.0
2022-08-15 15:20:00,13.18,13.21,13.17,13.2,268353.0,13.18,13.21,13.17,13.2,268353.0
2022-08-15 15:25:00,13.2,13.21,13.18,13.18,269258.0,13.2,13.21,13.18,13.18,269258.0
2022-08-15 15:30:00,13.19,13.2,13.16,13.19,357596.0,13.19,13.2,13.16,13.19,357596.0
2022-08-15 15:35:00,13.19,13.21,13.18,13.19,338683.0,13.19,13.21,13.18,13.19,338683.0
2022-08-15 15:40:00,13.2,13.2,13.15,13.18,672444.0,13.2,13.2,13.15,13.18,672444.0
2022-08-15 15:45:00,13.17,13.19,13.15,13.16,668155.0,13.17,13.19,13.15,13.16,668155.0
2022-08-15 15:50:00,13.17,13.18,13.11,13.12,1163167.0,13.17,13.18,13.11,13.12,1163167.0
2022-08-15 15:55:00,13.12,13.12,13.06,13.12,1988453.0,13.12,13.12,13.06,13.12,1988453.0
2022-08-16 09:30:00,13.07,13.24,13.06,13.14,675445.0,13.07,13.24,13.06,13.14,675445.0
2022-08-16 09:35:00,13.13,13.16,13.03,13.07,427138.0,13.13,13.16,13.03,13.07,427138.0
2022-08-16 09:40:00,13.07,13.16,13.06,13.11,380880.0,13.07,13.16,13.06,13.11,380880.0
2022-08-16 09:45:00,13.11,13.12,13.01,13.02,403819.0,13.11,13.12,13.01,13.02,403819.0
2022-08-16 09:50:00,13.02,13.1,13.01,13.09,344475.0,13.02,13.1,13.01,13.09,344475.0
2022-08-16 09:55:00,13.08,13.09,12.96,12.99,765808.0,13.08,13.09,12.96,12.99,765808.0
2022-08-16 10:00:00,13.0,13.02,12.94,13.02,518489.0,13.0,13.02,12.94,13.02,518489.0
2022-08-16 10:05:00,13.01,13.04,12.97,12.99,403727.0,13.01,13.04,12.97,12.99,403727.0
2022-08-16 10:10:00,12.99,13.05,12.98,13.0,341384.0,12.99,13.05,12.98,13.0,341384.0
2022-08-16 10:15:00,13.0,13.02,12.94,13.02,459513.0,13.0,13.02,12.94,13.02,459513.0
2022-08-16 10:20:00,13.02,13.03,12.98,12.98,385114.0,13.02,13.03,12.98,12.98,385114.0
2022-08-16 10:25:00,12.98,12.99,12.91,12.91,530728.0,12.98,12.99,12.91,12.91,530728.0
2022-08-16 10:30:00,12.91,12.91,12.82,12.83,797382.0,12.91,12.91,12.82,12.83,797382.0
2022-08-16 10:35:00,12.84,12.9,12.82,12.88,372337.0,12.84,12.9,12.82,12.88,372337.0
2022-08-16 10:40:00,12.87,13.05,12.87,13.0,660878.0,12.87,13.05,12.87,13.0,660878.0
2022-08-16 10:45:00,12.99,13.01,12.94,12.95,435779.0,12.99,13.01,12.94,12.95,435779.0
2022-08-16 10:50:00,12.95,12.96,12.92,12.92,408695.0,12.95,12.96,12.92,12.92,408695.0
2022-08-16 10:55:00,12.93,12.93,12.87,12.88,367322.0,12.93,12.93,12.87,12.88,367322.0
2022-08-16 11:00:00,12.88,12.92,12.87,12.9,534051.0,12.88,12.92,12.87,12.9,534051.0
2022-08-16 11:05:00,12.89,12.92,12.87,12.92,303877.0,12.89,12.92,12.87,12.92,303877.0
2022-08-16 11:10:00,12.92,12.94,12.89,12.94,421347.0,12.92,12.94,12.89,12.94,421347.0
2022-08-16 11:15:00,12.94,13.0,12.93,12.99,247095.0,12.94,13.0,12.93,12.99,247095.0
2022-08-16 11:20:00,12.99,13.0,12.95,12.98,240943.0,12.99,13.0,12.95,12.98,240943.0
2022-08-16 11:25:00,12.98,13.05,12.97,13.04,293221.0,12.98,13.05,12.97,13.04,293221.0
2022-08-16 11:30:00,13.04,13.1,13.02,13.03,281647.0,13.04,13.1,13.02,13.03,281647.0
2022-08-16 11:35:00,13.04,13.06,13.0,13.06,199588.0,13.04,13.06,13.0,13.06,199588.0
2022-08-16 11:40:00,13.06,13.08,13.03,13.04,279775.0,13.06,13.08,13.03,13.04,279775.0
2022-08-16 11:45:00,13.04,13.07,13.02,13.06,207244.0,13.04,13.07,13.02,13.06,207244.0
2022-08-16 11:50:00,13.07,13.13,13.04,13.12,364399.0,13.07,13.13,13.04,13.12,364399.0
2022-08-16 11:55:00,13.12,13.17,13.11,13.16,286445.0,13.12,13.17,13.11,13.16,286445.0
2022-08-16 12:00:00,13.16,13.19,13.15,13.17,259913.0,13.16,13.19,13.15,13.17,259913.0
2022-08-16 12:05:00,13.18,13.23,13.17,13.2,445232.0,13.18,13.23,13.17,13.2,445232.0
2022-08-16 12:10:00,13.19,13.32,13.19,13.31,990922.0,13.19,13.32,13.19,13.31,990922.0
2022-08-16 12:15:00,13.32,13.48,13.31,13.48,992667.0,13.32,13.48,13.31,13.48,992667.0
2022-08-16 12:20:00,13.48,13.53,13.41,13.51,898249.0,13.48,13.53,13.41,13.51,898249.0
2022-08-16 12:25:00,13.52,13.52,13.48,13.5,349585.0,13.52,13.52,13.48,13.5,349585.0
2022-08-16 12:30:00,13.5,13.52,13.47,13.5,234175.0,13.5,13.52,13.47,13.5,234175.0
2022-08-16 12:35:00,13.49,13.59,13.48,13.59,319639.0,13.49,13.59,13.48,13.59,319639.0
2022-08-16 12:40:00,13.59,13.74,13.57,13.7,598667.0,13.59,13.74,13.57,13.7,598667.0
2022-08-16 12:45:00,13.7,13.72,13.68,13.71,323238.0,13.7,13.72,13.68,13.71,323238.0
2022-08-16 12:50:00,13.72,13.77,13.69,13.76,397992.0,13.72,13.77,13.69,13.76,397992.0
2022-08-16 12:55:00,13.76,13.76,13.73,13.74,138823.0,13.76,13.76,13.73,13.74,138823.0
2022-08-16 13:00:00,13.74,13.75,13.71,13.74,184758.0,13.74,13.75,13.71,13.74,184758.0
2022-08-16 13:05:00,13.74,13.76,13.66,13.74,384739.0,13.74,13.76,13.66,13.74,384739.0
2022-08-16 13:10:00,13.75,13.82,13.74,13.75,291328.0,13.75,13.82,13.74,13.75,291328.0
2022-08-16 13:15:00,13.75,13.77,13.7,13.71,219500.0,13.75,13.77,13.7,13.71,219500.0
2022-08-16 13:20:00,13.71,13.8,13.69,13.79,700005.0,13.71,13.8,13.69,13.79,700005.0
2022-08-16 13:25:00,13.79,13.88,13.74,13.88,437146.0,13.79,13.88,13.74,13.88,437146.0
2022-08-16 13:30:00,13.88,13.88,13.8,13.85,287027.0,13.88,13.88,13.8,13.85,287027.0
2022-08-16 13:35:00,13.85,13.86,13.76,13.77,317186.0,13.85,13.86,13.76,13.77,317186.0
2022-08-16 13:40:00,13.77,13.81,13.75,13.8,401156.0,13.77,13.81,13.75,13.8,401156.0
2022-08-16 13:45:00,13.8,13.81,13.71,13.71,403180.0,13.8,13.81,13.71,13.71,403180.0
2022-08-16 13:50:00,13.71,13.78,13.7,13.77,309311.0,13.71,13.78,13.7,13.77,309311.0
2022-08-16 13:55:00,13.78,13.8,13.74,13.78,353140.0,13.78,13.8,13.74,13.78,353140.0
2022-08-16 14:00:00,13.78,13.79,13.75,13.77,145825.0,13.78,13.79,13.75,13.77,145825.0
2022-08-16 14:05:00,13.78,13.78,13.74,13.77,192321.0,13.78,13.78,13.74,13.77,192321.0
2022-08-16 14:10:00,13.76,13.77,13.68,13.71,251785.0,13.76,13.77,13.68,13.71,251785.0
2022-08-16 14:15:00,13.71,13.73,13.68,13.71,218456.0,13.71,13.73,13.68,13.71,218456.0
2022-08-16 14:20:00,13.72,13.72,13.69,13.7,184094.0,13.72,13.72,13.69,13.7,184094.0
2022-08-16 14:25:00,13.71,13.75,13.7,13.71,171363.0,13.71,13.75,13.7,13.71,171363.0
2022-08-16 14:30:00,13.71,13.72,13.65,13.66,226719.0,13.71,13.72,13.65,13.66,226719.0
2022-08-16 14:35:00,13.66,13.66,13.54,13.58,537776.0,13.66,13.66,13.54,13.58,537776.0
2022-08-16 14:40:00,13.58,13.59,13.54,13.57,318748.0,13.58,13.59,13.54,13.57,318748.0
2022-08-16 14:45:00,13.56,13.57,13.5,13.52,185837.0,13.56,13.57,13.5,13.52,185837.0
2022-08-16 14:50:00,13.53,13.56,13.52,13.52,173418.0,13.53,13.56,13.52,13.52,173418.0
2022-08-16 14:55:00,13.53,13.56,13.52,13.56,171382.0,13.53,13.56,13.52,13.56,171382.0
2022-08-16 15:00:00,13.55,13.56,13.51,13.53,158308.0,13.55,13.56,13.51,13.53,158308.0
2022-08-16 15:05:00,13.53,13.58,13.52,13.54,122051.0,13.53,13.58,13.52,13.54,122051.0
2022-08-16 15:10:00,13.54,13.6,13.53,13.6,151927.0,13.54,13.6,13.53,13.6,151927.0
2022-08-16 15:15:00,13.6,13.63,13.57,13.62,167160.0,13.6,13.63,13.57,13.62,167160.0
2022-08-16 15:20:00,13.62,13.66,13.6,13.66,147314.0,13.62,13.66,13.6,13.66,147314.0
2022-08-16 15:25:00,13.66,13.67,13.64,13.64,164402.0,13.66,13.67,13.64,13.64,164402.0
2022-08-16 15:30:00,13.65,13.65,13.61,13.62,259387.0,13.65,13.65,13.61,13.62,259387.0
2022-08-16 15:35:00,13.62,13.62,13.59,13.61,212419.0,13.62,13.62,13.59,13.61,212419.0
2022-08-16 15:40:00,13.62,13.66,13.6,13.66,243770.0,13.62,13.66,13.6,13.66,243770.0
2022-08-16 15:45:00,13.66,13.69,13.63,13.67,341950.0,13.66,13.69,13.63,13.67,341950.0
2022-08-16 15:50:00,13.68,13.7,13.66,13.67,406859.0,13.68,13.7,13.66,13.67,406859.0
2022-08-16 15:55:00,13.67,13.7,13.64,13.68,1454350.0,13.67,13.7,13.64,13.68,1454350.0
2022-08-17 09:30:00,13.44,13.47,13.33,13.36,543976.0,13.44,13.47,13.33,13.36,543976.0
2022-08-17 09:35:00,13.36,13.41,13.25,13.26,250280.0,13.36,13.41,13.25,13.26,250280.0
2022-08-17 09:40:00,13.26,13.27,13.17,13.21,396320.0,13.26,13.27,13.17,13.21,396320.0
2022-08-17 09:45:00,13.21,13.27,13.18,13.25,341049.0,13.21,13.27,13.18,13.25,341049.0
2022-08-17 09:50:00,13.25,13.31,13.2,13.24,300183.0,13.25,13.31,13.2,13.24,300183.0
2022-08-17 09:55:00,13.23,13.42,13.21,13.39,382471.0,13.23,13.42,13.21,13.39,382471.0
2022-08-17 10:00:00,13.4,13.44,13.31,13.44,447726.0,13.4,13.44,13.31,13.44,447726.0
2022-08-17 10:05:00,13.44,13.51,13.39,13.41,477022.0,13.44,13.51,13.39,13.41,477022.0
2022-08-17 10:10:00,13.4,13.49,13.38,13.41,340436.0,13.4,13.49,13.38,13.41,340436.0
2022-08-17 10:15:00,13.42,13.5,13.39,13.46,485519.0,13.42,13.5,13.39,13.46,485519.0
2022-08-17 10:20:00,13.46,13.54,13.46,13.51,427609.0,13.46,13.54,13.46,13.51,427609.0
2022-08-17 10:25:00,13.51,13.54,13.47,13.49,282194.0,13.51,13.54,13.47,13.49,282194.0
2022-08-17 10:30:00,13.49,13.51,13.41,13.46,345499.0,13.49,13.51,13.41,13.46,345499.0
2022-08-17 10:35:00,13.46,13.46,13.34,13.38,253330.0,13.46,13.46,13.34,13.38,253330.0
2022-08-17 10:40:00,13.37,13.39,13.32,13.34,253826.0,13.37,13.39,13.32,13.34,253826.0
2022-08-17 10:45:00,13.33,13.36,13.31,13.34,266681.0,13.33,13.36,13.31,13.34,266681.0
2022-08-17 10:50:00,13.35,13.36,13.3,13.31,197066.0,13.35,13.36,13.3,13.31,197066.0
2022-08-17 10:55:00,13.31,13.35,13.27,13.28,165710.0,13.31,13.35,13.27,13.28,165710.0
2022-08-17 11:00:00,13.29,13.3,13.26,13.29,158332.0,13.29,13.3,13.26,13.29,158332.0
2022-08-17 11:05:00,13.29,13.3,13.25,13.26,145377.0,13.29,13.3,13.25,13.26,145377.0
2022-08-17 11:10:00,13.26,13.28,13.25,13.26,126214.0,13.26,13.28,13.25,13.26,126214.0
2022-08-17 11:15:00,13.26,13.27,13.23,13.23,104564.0,13.26,13.27,13.23,13.23,104564.0
2022-08-17 11:20:00,13.24,13.24,13.21,13.22,239366.0,13.24,13.24,13.21,13.22,239366.0
2022-08-17 11:25:00,13.22,13.26,13.19,13.25,216760.0,13.22,13.26,13.19,13.25,216760.0
2022-08-17 11:30:00,13.26,13.26,13.21,13.23,146213.0,13.26,13.26,13.21,13.23,146213.0
2022-08-17 11:35:00,13.22,13.22,13.19,13.21,145760.0,13.22,13.22,13.19,13.21,145760.0
2022-08-17 11:40:00,13.21,13.24,13.14,13.14,412081.0,13.21,13.24,13.14,13.14,412081.0
2022-08-17 11:45:00,13.14,13.15,13.08,13.09,320107.0,13.14,13.15,13.08,13.09,320107.0
2022-08-17 11:50:00,13.09,13.1,13.05,13.09,388447.0,13.09,13.1,13.05,13.09,388447.0
2022-08-17 11:55:00,13.09,13.14,13.08,13.12,135215.0,13.09,13.14,13.08,13.12,135215.0
2022-08-17 12:00:00,13.11,13.15,13.11,13.15,357126.0,13.11,13.15,13.11,13.15,357126.0
2022-08-17 12:05:00,13.14,13.16,13.12,13.13,140499.0,13.14,13.16,13.12,13.13,140499.0
2022-08-17 12:10:00,13.14,13.17,13.13,13.13,503342.0,13.14,13.17,13.13,13.13,503342.0
2022-08-17 12:15:00,13.13,13.18,13.13,13.16,99986.0,13.13,13.18,13.13,13.16,99986.0
2022-08-17 12:20:00,13.16,13.2,13.15,13.2,126428.0,13.16,13.2,13.15,13.2,126428.0
2022-08-17 12:25:00,13.2,13.2,13.18,13.19,103803.0,13.2,13.2,13.18,13.19,103803.0
2022-08-17 12:30:00,13.19,13.21,13.18,13.2,102141.0,13.19,13.21,13.18,13.2,102141.0
2022-08-17 12:35:00,13.2,13.22,13.19,13.21,131460.0,13.2,13.22,13.19,13.21,131460.0
2022-08-17 12:40:00,13.21,13.22,13.19,13.2,63702.0,13.21,13.22,13.19,13.2,63702.0
2022-08-17 12:45:00,13.21,13.21,13.17,13.19,96570.0,13.21,13.21,13.17,13.19,96570.0
2022-08-17 12:50:00,13.19,13.2,13.17,13.18,105287.0,13.19,13.2,13.17,13.18,105287.0
2022-08-17 12:55:00,13.18,13.21,13.17,13.21,67202.0,13.18,13.21,13.17,13.21,67202.0
2022-08-17 13:00:00,13.21,13.24,13.18,13.24,98711.0,13.21,13.24,13.18,13.24,98711.0
2022-08-17 13:05:00,13.24,13.24,13.2,13.21,79701.0,13.24,13.24,13.2,13.21,79701.0
2022-08-17 13:10:00,13.21,13.24,13.2,13.21,93193.0,13.21,13.24,13.2,13.21,93193.0
2022-08-17 13:15:00,13.21,13.22,13.18,13.19,64398.0,13.21,13.22,13.18,13.19,64398.0
2022-08-17 13:20:00,13.19,13.22,13.18,13.2,121293.0,13.19,13.22,13.18,13.2,121293.0
2022-08-17 13:25:00,13.21,13.23,13.2,13.23,63006.0,13.21,13.23,13.2,13.23,63006.0
2022-08-17 13:30:00,13.23,13.23,13.2,13.21,116673.0,13.23,13.23,13.2,13.21,116673.0
2022-08-17 13:35:00,13.21,13.22,13.19,13.2,97258.0,13.21,13.22,13.19,13.2,97258.0
2022-08-17 13:40:00,13.2,13.22,13.19,13.22,77524.0,13.2,13.22,13.19,13.22,77524.0
2022-08-17 13:45:00,13.21,13.24,13.2,13.21,51896.0,13.21,13.24,13.2,13.21,51896.0
2022-08-17 13:50:00,13.21,13.23,13.2,13.23,52197.0,13.21,13.23,13.2,13.23,52197.0
2022-08-17 13:55:00,13.23,13.23,13.2,13.21,73029.0,13.23,13.23,13.2,13.21,73029.0
2022-08-17 14:00:00,13.21,13.29,13.2,13.26,292774.0,13.21,13.29,13.2,13.26,292774.0
2022-08-17 14:05:00,13.26,13.31,13.23,13.29,257426.0,13.26,13.31,13.23,13.29,257426.0
2022-08-17 14:10:00,13.28,13.33,13.26,13.33,130022.0,13.28,13.33,13.26,13.33,130022.0
2022-08-17 14:15:00,13.33,13.35,13.29,13.34,328517.0,13.33,13.35,13.29,13.34,328517.0
2022-08-17 14:20:00,13.34,13.34,13.27,13.28,120600.0,13.34,13.34,13.27,13.28,120600.0
2022-08-17 14:25:00,13.29,13.34,13.27,13.33,116367.0,13.29,13.34,13.27,13.33,116367.0
2022-08-17 14:30:00,13.34,13.36,13.32,13.32,115732.0,13.34,13.36,13.32,13.32,115732.0
2022-08-17 14:35:00,13.33,13.38,13.32,13.36,144630.0,13.33,13.38,13.32,13.36,144630.0
2022-08-17 14:40:00,13.37,13.37,13.28,13.29,151698.0,13.37,13.37,13.28,13.29,151698.0
2022-08-17 14:45:00,13.29,13.31,13.26,13.28,150026.0,13.29,13.31,13.26,13.28,150026.0
2022-08-17 14:50:00,13.28,13.29,13.06,13.23,181662.0,13.28,13.29,13.06,13.23,181662.0
2022-08-17 14:55:00,13.23,13.24,13.2,13.21,122848.0,13.23,13.24,13.2,13.21,122848.0
2022-08-17 15:00:00,13.21,13.24,13.2,13.24,86054.0,13.21,13.24,13.2,13.24,86054.0
2022-08-17 15:05:00,13.24,13.25,13.21,13.22,141911.0,13.24,13.25,13.21,13.22,141911.0
2022-08-17 15:10:00,13.23,13.23,13.16,13.19,226592.0,13.23,13.23,13.16,13.19,226592.0
2022-08-17 15:15:00,13.19,13.2,13.17,13.18,148958.0,13.19,13.2,13.17,13.18,148958.0
2022-08-17 15:20:00,13.17,13.19,13.15,13.18,188606.0,13.17,13.19,13.15,13.18,188606.0
2022-08-17 15:25:00,13.18,13.19,13.14,13.18,397812.0,13.18,13.19,13.14,13.18,397812.0
2022-08-17 15:30:00,13.18,13.2,13.16,13.2,227914.0,13.18,13.2,13.16,13.2,227914.0
2022-08-17 15:35:00,13.2,13.25,13.19,13.2,317801.0,13.2,13.25,13.19,13.2,317801.0
2022-08-17 15:40:00,13.2,13.22,13.19,13.21,569046.0,13.2,13.22,13.19,13.21,569046.0
2022-08-17 15:45:00,13.21,13.21,13.17,13.18,790452.0,13.21,13.21,13.17,13.18,790452.0
2022-08-17 15:50:00,13.18,13.21,13.15,13.21,780120.0,13.18,13.21,13.15,13.21,780120.0
2022-08-17 15:55:00,13.21,13.27,13.21,13.25,1572234.0,13.21,13.27,13.21,13.25,1572234.0
2022-08-18 09:30:00,13.17,13.22,12.99,13.0,771401.0,13.17,13.22,12.99,13.0,771401.0
2022-08-18 09:35:00,13.0,13.06,12.95,13.02,442660.0,13.0,13.06,12.95,13.02,442660.0
2022-08-18 09:40:00,13.01,13.02,12.96,12.99,324232.0,13.01,13.02,12.96,12.99,324232.0
2022-08-18 09:45:00,12.99,13.01,12.87,12.88,592622.0,12.99,13.01,12.87,12.88,592622.0
2022-08-18 09:50:00,12.88,12.95,12.86,12.91,450143.0,12.88,12.95,12.86,12.91,450143.0
2022-08-18 09:55:00,12.91,12.96,12.89,12.91,265735.0,12.91,12.96,12.89,12.91,265735.0
2022-08-18 10:00:00,12.91,12.96,12.87,12.92,387728.0,12.91,12.96,12.87,12.92,387728.0
2022-08-18 10:05:00,12.93,12.97,12.92,12.96,319701.0,12.93,12.97,12.92,12.96,319701.0
2022-08-18 10:10:00,12.96,12.96,12.88,12.94,289096.0,12.96,12.96,12.88,12.94,289096.0
2022-08-18 10:15:00,12.94,12.97,12.92,12.96,226932.0,12.94,12.97,12.92,12.96,226932.0
2022-08-18 10:20:00,12.96,13.02,12.95,12.97,357150.0,12.96,13.02,12.95,12.97,357150.0
2022-08-18 10:25:00,12.97,13.02,12.94,13.0,208851.0,12.97,13.02,12.94,13.0,208851.0
2022-08-18 10:30:00,13.0,13.01,12.95,12.98,390455.0,13.0,13.01,12.95,12.98,390455.0
2022-08-18 10:35:00,12.98,12.99,12.95,12.98,134505.0,12.98,12.99,12.95,12.98,134505.0
2022-08-18 10:40:00,12.98,13.03,12.97,13.0,240266.0,12.98,13.03,12.97,13.0,240266.0
2022-08-18 10:45:00,13.0,13.03,12.99,13.02,146397.0,13.0,13.03,12.99,13.02,146397.0
2022-08-18 10:50:00,13.02,13.02,12.94,12.96,375220.0,13.02,13.02,12.94,12.96,375220.0
2022-08-18 10:55:00,12.96,12.98,12.93,12.95,188482.0,12.96,12.98,12.93,12.95,188482.0
2022-08-18 11:00:00,12.96,12.98,12.93,12.95,135729.0,12.96,12.98,12.93,12.95,135729.0
2022-08-18 11:05:00,12.95,13.03,12.93,13.03,251137.0,12.95,13.03,12.93,13.03,251137.0
2022-08-18 11:10:00,13.03,13.07,13.02,13.04,277281.0,13.03,13.07,13.02,13.04,277281.0
2022-08-18 11:15:00,13.04,13.06,12.98,13.0,200616.0,13.04,13.06,12.98,13.0,200616.0
2022-08-18 11:20:00,13.0,13.05,12.98,13.04,91864.0,13.0,13.05,12.98,13.04,91864.0
2022-08-18 11:25:00,13.04,13.05,13.0,13.04,154068.0,13.04,13.05,13.0,13.04,154068.0
2022-08-18 11:30:00,13.04,13.06,13.03,13.04,119418.0,13.04,13.06,13.03,13.04,119418.0
2022-08-18 11:35:00,13.04,13.04,13.0,13.02,144932.0,13.04,13.04,13.0,13.02,144932.0
2022-08-18 11:40:00,13.02,13.03,13.01,13.02,94730.0,13.02,13.03,13.01,13.02,94730.0
2022-08-18 11:45:00,13.02,13.03,13.0,13.01,77598.0,13.02,13.03,13.0,13.01,77598.0
2022-08-18 11:50:00,13.01,13.01,12.99,13.0,137869.0,13.01,13.01,12.99,13.0,137869.0
2022-08-18 11:55:00,13.0,13.03,12.99,13.0,118948.0,13.0,13.03,12.99,13.0,118948.0
2022-08-18 12:00:00,13.0,13.03,12.98,13.03,104186.0,13.0,13.03,12.98,13.03,104186.0
2022-08-18 12:05:00,13.03,13.04,13.0,13.01,106596.0,13.03,13.04,13.0,13.01,106596.0
2022-08-18 12:10:00,13.0,13.01,12.97,12.99,221727.0,13.0,13.01,12.97,12.99,221727.0
2022-08-18 12:15:00,12.99,13.0,12.97,12.99,128042.0,12.99,13.0,12.97,12.99,128042.0
2022-08-18 12:20:00,12.99,12.99,12.96,12.98,164421.0,12.99,12.99,12.96,12.98,164421.0
2022-08-18 12:25:00,12.98,13.0,12.97,12.99,102662.0,12.98,13.0,12.97,12.99,102662.0
2022-08-18 12:30:00,12.99,13.01,12.98,13.0,132651.0,12.99,13.01,12.98,13.0,132651.0
2022-08-18 12:35:00,13.0,13.01,12.97,12.97,146438.0,13.0,13.01,12.97,12.97,146438.0
2022-08-18 12:40:00,12.98,12.99,12.96,12.97,128185.0,12.98,12.99,12.96,12.97,128185.0
2022-08-18 12:45:00,12.97,13.0,12.97,13.0,106791.0,12.97,13.0,12.97,13.0,106791.0
2022-08-18 12:50:00,12.99,13.0,12.97,13.0,126860.0,12.99,13.0,12.97,13.0,126860.0
2022-08-18 12:55:00,13.0,13.01,12.96,12.98,205432.0,13.0,13.01,12.96,12.98,205432.0
2022-08-18 13:00:00,12.99,13.02,12.98,13.0,125530.0,12.99,13.02,12.98,13.0,125530.0
2022-08-18 13:05:00,13.0,13.01,12.99,13.01,99667.0,13.0,13.01,12.99,13.01,99667.0
2022-08-18 13:10:00,13.0,13.01,12.98,12.98,190481.0,13.0,13.01,12.98,12.98,190481.0
2022-08-18 13:15:00,12.99,13.01,12.97,13.01,69635.0,12.99,13.01,12.97,13.01,69635.0
2022-08-18 13:20:00,13.01,13.02,13.0,13.01,82886.0,13.01,13.02,13.0,13.01,82886.0
2022-08-18 13:25:00,13.01,13.02,13.0,13.01,70903.0,13.01,13.02,13.0,13.01,70903.0
2022-08-18 13:30:00,13.01,13.03,13.0,13.01,113126.0,13.01,13.03,13.0,13.01,113126.0
2022-08-18 13:35:00,13.01,13.03,13.0,13.02,139844.0,13.01,13.03,13.0,13.02,139844.0
2022-08-18 13:40:00,13.03,13.03,13.01,13.03,68842.0,13.03,13.03,13.01,13.03,68842.0
2022-08-18 13:45:00,13.03,13.05,13.01,13.02,143321.0,13.03,13.05,13.01,13.02,143321.0
2022-08-18 13:50:00,13.03,13.04,13.02,13.04,95975.0,13.03,13.04,13.02,13.04,95975.0
2022-08-18 13:55:00,13.03,13.04,13.02,13.03,87505.0,13.03,13.04,13.02,13.03,87505.0
2022-08-18 14:00:00,13.03,13.04,13.01,13.03,98352.0,13.03,13.04,13.01,13.03,98352.0
2022-08-18 14:05:00,13.02,13.04,13.01,13.04,99840.0,13.02,13.04,13.01,13.04,99840.0
2022-08-18 14:10:00,13.04,13.04,13.01,13.01,132961.0,13.04,13.04,13.01,13.01,132961.0
2022-08-18 14:15:00,13.01,13.02,13.0,13.02,138900.0,13.01,13.02,13.0,13.02,138900.0
2022-08-18 14:20:00,13.02,13.04,13.01,13.04,134804.0,13.02,13.04,13.01,13.04,134804.0
2022-08-18 14:25:00,13.04,13.05,13.02,13.04,95435.0,13.04,13.05,13.02,13.04,95435.0
2022-08-18 14:30:00,13.04,13.04,13.01,13.02,111876.0,13.04,13.04,13.01,13.02,111876.0
2022-08-18 14:35:00,13.03,13.04,13.02,13.03,124488.0,13.03,13.04,13.02,13.03,124488.0
2022-08-18 14:40:00,13.03,13.05,13.02,13.05,155243.0,13.03,13.05,13.02,13.05,155243.0
2022-08-18 14:45:00,13.04,13.06,13.03,13.04,168579.0,13.04,13.06,13.03,13.04,168579.0
2022-08-18 14:50:00,13.04,13.1,13.04,13.1,170739.0,13.04,13.1,13.04,13.1,170739.0
2022-08-18 14:55:00,13.1,13.1,13.06,13.09,185293.0,13.1,13.1,13.06,13.09,185293.0
2022-08-18 15:00:00,13.09,13.11,13.08,13.11,131798.0,13.09,13.11,13.08,13.11,131798.0
2022-08-18 15:05:00,13.11,13.11,13.09,13.11,164674.0,13.11,13.11,13.09,13.11,164674.0
2022-08-18 15:10:00,13.11,13.12,13.09,13.11,190182.0,13.11,13.12,13.09,13.11,190182.0
2022-08-18 15:15:00,13.11,13.15,13.1,13.13,296021.0,13.11,13.15,13.1,13.13,296021.0
2022-08-18 15:20:00,13.13,13.15,13.12,13.15,217146.0,13.13,13.15,13.12,13.15,217146.0
2022-08-18 15:25:00,13.15,13.16,13.13,13.16,352074.0,13.15,13.16,13.13,13.16,352074.0
2022-08-18 15:30:00,13.15,13.18,13.15,13.18,311191.0,13.15,13.18,13.15,13.18,311191.0
2022-08-18 15:35:00,13.18,13.19,13.16,13.17,290298.0,13.18,13.19,13.16,13.17,290298.0
2022-08-18 15:40:00,13.17,13.2,13.15,13.2,319734.0,13.17,13.2,13.15,13.2,319734.0
2022-08-18 15:45:00,13.19,13.2,13.15,13.17,319548.0,13.19,13.2,13.15,13.17,319548.0
2022-08-18 15:50:00,13.16,13.18,13.13,13.16,527481.0,13.16,13.18,13.13,13.16,527481.0
2022-08-18 15:55:00,13.15,13.2,13.14,13.2,1008462.0,13.15,13.2,13.14,13.2,1008462.0
2022-08-19 09:30:00,12.97,13.2,12.97,13.17,774044.0,12.97,13.2,12.97,13.17,774044.0
2022-08-19 09:35:00,13.17,13.18,13.07,13.13,252091.0,13.17,13.18,13.07,13.13,252091.0
2022-08-19 09:40:00,13.13,13.25,13.1,13.23,312281.0,13.13,13.25,13.1,13.23,312281.0
2022-08-19 09:45:00,13.22,13.32,13.21,13.3,500431.0,13.22,13.32,13.21,13.3,500431.0
2022-08-19 09:50:00,13.29,13.4,13.26,13.36,463616.0,13.29,13.4,13.26,13.36,463616.0
2022-08-19 09:55:00,13.36,13.47,13.34,13.4,432845.0,13.36,13.47,13.34,13.4,432845.0
2022-08-19 10:00:00,13.39,13.5,13.39,13.49,417659.0,13.39,13.5,13.39,13.49,417659.0
2022-08-19 10:05:00,13.48,13.49,13.41,13.44,554156.0,13.48,13.49,13.41,13.44,554156.0
2022-08-19 10:10:00,13.44,13.5,13.41,13.49,448316.0,13.44,13.5,13.41,13.49,448316.0
2022-08-19 10:15:00,13.49,13.65,13.49,13.58,584782.0,13.49,13.65,13.49,13.58,584782.0
2022-08-19 10:20:00,13.58,13.6,13.48,13.49,322704.0,13.58,13.6,13.48,13.49,322704.0
2022-08-19 10:25:00,13.49,13.63,13.45,13.63,286683.0,13.49,13.63,13.45,13.63,286683.0
2022-08-19 10:30:00,13.63,13.67,13.55,13.58,402983.0,13.63,13.67,13.55,13.58,402983.0
2022-08-19 10:35:00,13.58,13.61,13.54,13.59,315097.0,13.58,13.61,13.54,13.59,315097.0
2022-08-19 10:40:00,13.59,13.66,13.55,13.64,320398.0,13.59,13.66,13.55,13.64,320398.0
2022-08-19 10:45:00,13.63,13.72,13.61,13.64,530294.0,13.63,13.72,13.61,13.64,530294.0
2022-08-19 10:50:00,13.65,13.69,13.62,13.63,227141.0,13.65,13.69,13.62,13.63,227141.0
2022-08-19 10:55:00,13.63,13.64,13.55,13.55,445947.0,13.63,13.64,13.55,13.55,445947.0
2022-08-19 11:00:00,13.55,13.56,13.5,13.52,335552.0,13.55,13.56,13.5,13.52,335552.0
2022-08-19 11:05:00,13.52,13.54,13.49,13.51,336665.0,13.52,13.54,13.49,13.51,336665.0
2022-08-19 11:10:00,13.51,13.57,13.51,13.54,314946.0,13.51,13.57,13.51,13.54,314946.0
2022-08-19 11:15:00,13.54,13.55,13.5,13.54,274209.0,13.54,13.55,13.5,13.54,274209.0
2022-08-19 11:20:00,13.54,13.57,13.5,13.53,242565.0,13.54,13.57,13.5,13.53,242565.0
2022-08-19 11:25:00,13.53,13.57,13.51,13.52,152101.0,13.53,13.57,13.51,13.52,152101.0
2022-08-19 11:30:00,13.53,13.56,13.49,13.54,230640.0,13.53,13.56,13.49,13.54,230640.0
2022-08-19 11:35:00,13.55,13.65,13.54,13.61,224095.0,13.55,13.65,13.54,13.61,224095.0
2022-08-19 11:40:00,13.61,13.62,13.56,13.61,191391.0,13.61,13.62,13.56,13.61,191391.0
2022-08-19 11:45:00,13.62,13.63,13.56,13.58,186107.0,13.62,13.63,13.56,13.58,186107.0
2022-08-19 11:50:00,13.58,13.62,13.58,13.59,411402.0,13.58,13.62,13.58,13.59,411402.0
2022-08-19 11:55:00,13.59,13.63,13.58,13.61,179967.0,13.59,13.63,13.58,13.61,179967.0
2022-08-19 12:00:00,13.61,13.62,13.59,13.61,177980.0,13.61,13.62,13.59,13.61,177980.0
2022-08-19 12:05:00,13.62,13.62,13.55,13.56,174080.0,13.62,13.62,13.55,13.56,174080.0
2022-08-19 12:10:00,13.56,13.56,13.49,13.52,275433.0,13.56,13.56,13.49,13.52,275433.0
2022-08-19 12:15:00,13.53,13.55,13.52,13.54,72702.0,13.53,13.55,13.52,13.54,72702.0
2022-08-19 12:20:00,13.54,13.59,13.54,13.54,94240.0,13.54,13.59,13.54,13.54,94240.0
2022-08-19 12:25:00,13.54,13.55,13.5,13.52,140983.0,13.54,13.55,13.5,13.52,140983.0
2022-08-19 12:30:00,13.52,13.53,13.5,13.53,64249.0,13.52,13.53,13.5,13.53,64249.0
2022-08-19 12:35:00,13.53,13.58,13.53,13.56,142817.0,13.53,13.58,13.53,13.56,142817.0
2022-08-19 12:40:00,13.56,13.61,13.55,13.6,229263.0,13.56,13.61,13.55,13.6,229263.0
2022-08-19 12:45:00,13.6,13.6,13.55,13.56,72013.0,13.6,13.6,13.55,13.56,72013.0
2022-08-19 12:50:00,13.56,13.58,13.54,13.56,66863.0,13.56,13.58,13.54,13.56,66863.0
2022-08-19 12:55:00,13.57,13.58,13.54,13.56,143787.0,13.57,13.58,13.54,13.56,143787.0
2022-08-19 13:00:00,13.56,13.59,13.55,13.57,120630.0,13.56,13.59,13.55,13.57,120630.0
2022-08-19 13:05:00,13.57,13.58,13.54,13.58,98815.0,13.57,13.58,13.54,13.58,98815.0
2022-08-19 13:10:00,13.58,13.59,13.57,13.59,105996.0,13.58,13.59,13.57,13.59,105996.0
2022-08-19 13:15:00,13.59,13.6,13.58,13.6,141419.0,13.59,13.6,13.58,13.6,141419.0
2022-08-19 13:20:00,13.6,13.61,13.58,13.6,212173.0,13.6,13.61,13.58,13.6,212173.0
2022-08-19 13:25:00,13.61,13.67,13.6,13.67,408687.0,13.61,13.67,13.6,13.67,408687.0
2022-08-19 13:30:00,13.67,13.69,13.62,13.68,305694.0,13.67,13.69,13.62,13.68,305694.0
2022-08-19 13:35:00,13.68,13.68,13.6,13.6,148354.0,13.68,13.68,13.6,13.6,148354.0
2022-08-19 13:40:00,13.61,13.63,13.6,13.62,147184.0,13.61,13.63,13.6,13.62,147184.0
2022-08-19 13:45:00,13.62,13.62,13.6,13.61,100637.0,13.62,13.62,13.6,13.61,100637.0
2022-08-19 13:50:00,13.62,13.65,13.61,13.62,106253.0,13.62,13.65,13.61,13.62,106253.0
2022-08-19 13:55:00,13.62,13.64,13.61,13.62,72488.0,13.62,13.64,13.61,13.62,72488.0
2022-08-19 14:00:00,13.62,13.63,13.59,13.6,186061.0,13.62,13.63,13.59,13.6,186061.0
2022-08-19 14:05:00,13.6,13.61,13.59,13.61,62880.0,13.6,13.61,13.59,13.61,62880.0
2022-08-19 14:10:00,13.6,13.61,13.59,13.6,80156.0,13.6,13.61,13.59,13.6,80156.0
2022-08-19 14:15:00,13.6,13.62,13.59,13.62,104207.0,13.6,13.62,13.59,13.62,104207.0
2022-08-19 14:20:00,13.62,13.63,13.61,13.63,104232.0,13.62,13.63,13.61,13.63,104232.0
2022-08-19 14:25:00,13.63,13.65,13.62,13.63,125657.0,13.63,13.65,13.62,13.63,125657.0
2022-08-19 14:30:00,13.63,13.67,13.62,13.67,229190.0,13.63,13.67,13.62,13.67,229190.0
2022-08-19 14:35:00,13.67,13.67,13.64,13.66,107542.0,13.67,13.67,13.64,13.66,107542.0
2022-08-19 14:40:00,13.67,13.68,13.61,13.62,167380.0,13.67,13.68,13.61,13.62,167380.0
2022-08-19 14:45:00,13.61,13.66,13.6,13.66,254525.0,13.61,13.66,13.6,13.66,254525.0
2022-08-19 14:50:00,13.66,13.67,13.61,13.62,175493.0,13.66,13.67,13.61,13.62,175493.0
2022-08-19 14:55:00,13.62,13.63,13.59,13.6,207881.0,13.62,13.63,13.59,13.6,207881.0
2022-08-19 15:00:00,13.61,13.61,13.58,13.6,208405.0,13.61,13.61,13.58,13.6,208405.0
2022-08-19 15:05:00,13.61,13.61,13.57,13.59,167086.0,13.61,13.61,13.57,13.59,167086.0
2022-08-19 15:10:00,13.59,13.61,13.58,13.61,164069.0,13.59,13.61,13.58,13.61,164069.0
2022-08-19 15:15:00,13.61,13.63,13.6,13.63,121345.0,13.61,13.63,13.6,13.63,121345.0
2022-08-19 15:20:00,13.63,13.66,13.62,13.66,157540.0,13.63,13.66,13.62,13.66,157540.0
2022-08-19 15:25:00,13.66,13.67,13.64,13.67,172427.0,13.66,13.67,13.64,13.67,172427.0
2022-08-19 15:30:00,13.67,13.67,13.61,13.62,234182.0,13.67,13.67,13.61,13.62,234182.0
2022-08-19 15:35:00,13.62,13.66,13.61,13.63,224274.0,13.62,13.66,13.61,13.63,224274.0
2022-08-19 15:40:00,13.63,13.66,13.61,13.66,327219.0,13.63,13.66,13.61,13.66,327219.0
2022-08-19 15:45:00,13.66,13.66,13.64,13.66,391624.0,13.66,13.66,13.64,13.66,391624.0
2022-08-19 15:50:00,13.66,13.71,13.65,13.71,651218.0,13.66,13.71,13.65,13.71,651218.0
2022-08-19 15:55:00,13.71,13.75,13.7,13.72,1400508.0,13.71,13.75,13.7,13.72,1400508.0
2022-08-22 09:30:00,13.42,13.53,13.31,13.32,953653.0,13.42,13.53,13.31,13.32,953653.0
2022-08-22 09:35:00,13.31,13.42,13.24,13.38,477135.0,13.31,13.42,13.24,13.38,477135.0
2022-08-22 09:40:00,13.38,13.44,13.32,13.41,325152.0,13.38,13.44,13.32,13.41,325152.0
2022-08-22 09:45:00,13.4,13.42,13.18,13.23,468706.0,13.4,13.42,13.18,13.23,468706.0
2022-08-22 09:50:00,13.23,13.24,13.16,13.2,369369.0,13.23,13.24,13.16,13.2,369369.0
2022-08-22 09:55:00,13.2,13.3,13.19,13.27,479711.0,13.2,13.3,13.19,13.27,479711.0
2022-08-22 10:00:00,13.27,13.28,13.22,13.26,353503.0,13.27,13.28,13.22,13.26,353503.0
2022-08-22 10:05:00,13.26,13.26,13.2,13.24,318997.0,13.26,13.26,13.2,13.24,318997.0
2022-08-22 10:10:00,13.25,13.28,13.15,13.17,414800.0,13.25,13.28,13.15,13.17,414800.0
2022-08-22 10:15:00,13.17,13.2,13.12,13.16,357113.0,13.17,13.2,13.12,13.16,357113.0
2022-08-22 10:20:00,13.16,13.2,13.11,13.13,329215.0,13.16,13.2,13.11,13.13,329215.0
2022-08-22 10:25:00,13.13,13.14,13.06,13.14,519222.0,13.13,13.14,13.06,13.14,519222.0
2022-08-22 10:30:00,13.14,13.18,13.11,13.15,454898.0,13.14,13.18,13.11,13.15,454898.0
2022-08-22 10:35:00,13.15,13.21,13.13,13.17,399797.0,13.15,13.21,13.13,13.17,399797.0
2022-08-22 10:40:00,13.17,13.22,13.15,13.18,566176.0,13.17,13.22,13.15,13.18,566176.0
2022-08-22 10:45:00,13.18,13.2,13.13,13.16,595128.0,13.18,13.2,13.13,13.16,595128.0
2022-08-22 10:50:00,13.16,13.19,13.1,13.13,283591.0,13.16,13.19,13.1,13.13,283591.0
2022-08-22 10:55:00,13.13,13.15,13.09,13.13,394043.0,13.13,13.15,13.09,13.13,394043.0
2022-08-22 11:00:00,13.13,13.14,13.08,13.11,231305.0,13.13,13.14,13.08,13.11,231305.0
2022-08-22 11:05:00,13.11,13.11,13.08,13.09,289306.0,13.11,13.11,13.08,13.09,289306.0
2022-08-22 11:10:00,13.09,13.13,13.08,13.11,307162.0,13.09,13.13,13.08,13.11,307162.0
2022-08-22 11:15:00,13.11,13.17,13.1,13.16,288638.0,13.11,13.17,13.1,13.16,288638.0
2022-08-22 11:20:00,13.16,13.21,13.14,13.16,269796.0,13.16,13.21,13.14,13.16,269796.0
2022-08-22 11:25:00,13.16,13.18,13.13,13.15,186347.0,13.16,13.18,13.13,13.15,186347.0
2022-08-22 11:30:00,13.14,13.22,13.14,13.21,336386.0,13.14,13.22,13.14,13.21,336386.0
2022-08-22 11:35:00,13.21,13.24,13.19,13.2,330949.0,13.21,13.24,13.19,13.2,330949.0
2022-08-22 11:40:00,13.2,13.23,13.16,13.17,207744.0,13.2,13.23,13.16,13.17,207744.0
2022-08-22 11:45:00,13.17,13.17,13.14,13.16,233794.0,13.17,13.17,13.14,13.16,233794.0
2022-08-22 11:50:00,13.16,13.17,13.13,13.13,127785.0,13.16,13.17,13.13,13.13,127785.0
2022-08-22 11:55:00,13.14,13.16,13.11,13.12,220959.0,13.14,13.16,13.11,13.12,220959.0
2022-08-22 12:00:00,13.12,13.16,13.1,13.15,373940.0,13.12,13.16,13.1,13.15,373940.0
2022-08-22 12:05:00,13.15,13.15,13.08,13.09,237106.0,13.15,13.15,13.08,13.09,237106.0
2022-08-22 12:10:00,13.09,13.09,13.05,13.06,273425.0,13.09,13.09,13.05,13.06,273425.0
2022-08-22 12:15:00,13.06,13.07,13.04,13.06,172192.0,13.06,13.07,13.04,13.06,172192.0
2022-08-22 12:20:00,13.06,13.1,13.05,13.1,200012.0,13.06,13.1,13.05,13.1,200012.0
2022-08-22 12:25:00,13.09,13.11,13.08,13.1,220422.0,13.09,13.11,13.08,13.1,220422.0
2022-08-22 12:30:00,13.09,13.1,13.07,13.07,154473.0,13.09,13.1,13.07,13.07,154473.0
2022-08-22 12:35:00,13.08,13.1,13.07,13.07,162390.0,13.08,13.1,13.07,13.07,162390.0
2022-08-22 12:40:00,13.07,13.08,13.05,13.06,163222.0,13.07,13.08,13.05,13.06,163222.0
2022-08-22 12:45:00,13.06,13.07,13.04,13.05,186335.0,13.06,13.07,13.04,13.05,186335.0
2022-08-22 12:50:00,13.06,13.09,13.06,13.07,229116.0,13.06,13.09,13.06,13.07,229116.0
2022-08-22 12:55:00,13.07,13.09,13.06,13.07,298634.0,13.07,13.09,13.06,13.07,298634.0
2022-08-22 13:00:00,13.07,13.09,13.06,13.08,250628.0,13.07,13.09,13.06,13.08,250628.0
2022-08-22 13:05:00,13.07,13.1,13.07,13.08,171281.0,13.07,13.1,13.07,13.08,171281.0
2022-08-22 13:10:00,13.09,13.13,13.08,13.12,254471.0,13.09,13.13,13.08,13.12,254471.0
2022-08-22 13:15:00,13.12,13.12,13.06,13.07,283990.0,13.12,13.12,13.06,13.07,283990.0
2022-08-22 13:20:00,13.07,13.08,13.05,13.06,220334.0,13.07,13.08,13.05,13.06,220334.0
2022-08-22 13:25:00,13.07,13.07,13.0,13.02,300860.0,13.07,13.07,13.0,13.02,300860.0
2022-08-22 13:30:00,13.01,13.02,12.97,12.98,500089.0,13.01,13.02,12.97,12.98,500089.0
2022-08-22 13:35:00,12.98,13.0,12.96,12.99,337826.0,12.98,13.0,12.96,12.99,337826.0
2022-08-22 13:40:00,12.99,13.0,12.98,12.98,182407.0,12.99,13.0,12.98,12.98,182407.0
2022-08-22 13:45:00,12.99,13.0,12.97,12.98,222834.0,12.99,13.0,12.97,12.98,222834.0
2022-08-22 13:50:00,12.97,12.98,12.93,12.94,290499.0,12.97,12.98,12.93,12.94,290499.0
2022-08-22 13:55:00,12.95,12.95,12.91,12.91,238425.0,12.95,12.95,12.91,12.91,238425.0
2022-08-22 14:00:00,12.91,12.93,12.86,12.87,405241.0,12.91,12.93,12.86,12.87,405241.0
2022-08-22 14:05:00,12.86,12.89,12.85,12.88,260777.0,12.86,12.89,12.85,12.88,260777.0
2022-08-22 14:10:00,12.87,12.9,12.86,12.89,311488.0,12.87,12.9,12.86,12.89,311488.0
2022-08-22 14:15:00,12.89,12.91,12.86,12.88,248933.0,12.89,12.91,12.86,12.88,248933.0
2022-08-22 14:20:00,12.87,12.89,12.83,12.85,341145.0,12.87,12.89,12.83,12.85,341145.0
2022-08-22 14:25:00,12.85,12.89,12.84,12.87,343238.0,12.85,12.89,12.84,12.87,343238.0
2022-08-22 14:30:00,12.87,12.88,12.85,12.86,300735.0,12.87,12.88,12.85,12.86,300735.0
2022-08-22 14:35:00,12.86,12.92,12.85,12.92,442778.0,12.86,12.92,12.85,12.92,442778.0
2022-08-22 14:40:00,12.92,12.92,12.85,12.86,319682.0,12.92,12.92,12.85,12.86,319682.0
2022-08-22 14:45:00,12.85,12.89,12.84,12.87,336244.0,12.85,12.89,12.84,12.87,336244.0
2022-08-22 14:50:00,12.88,12.88,12.84,12.85,243472.0,12.88,12.88,12.84,12.85,243472.0
2022-08-22 14:55:00,12.85,12.87,12.83,12.84,326007.0,12.85,12.87,12.83,12.84,326007.0
2022-08-22 15:00:00,12.85,12.85,12.81,12.81,354481.0,12.85,12.85,12.81,12.81,354481.0
2022-08-22 15:05:00,12.81,12.82,12.76,12.79,740359.0,12.81,12.82,12.76,12.79,740359.0
2022-08-22 15:10:00,12.79,12.81,12.72,12.77,552338.0,12.79,12.81,12.72,12.77,552338.0
2022-08-22 15:15:00,12.76,12.78,12.72,12.72,335452.0,12.76,12.78,12.72,12.72,335452.0
2022-08-22 15:20:00,12.73,12.76,12.72,12.76,409729.0,12.73,12.76,12.72,12.76,409729.0
2022-08-22 15:25:00,12.76,12.77,12.72,12.75,362293.0,12.76,12.77,12.72,12.75,362293.0
2022-08-22 15:30:00,12.75,12.75,12.72,12.73,336104.0,12.75,12.75,12.72,12.73,336104.0
2022-08-22 15:35:00,12.72,12.78,12.72,12.76,421872.0,12.72,12.78,12.72,12.76,421872.0
2022-08-22 15:40:00,12.76,12.76,12.74,12.74,297906.0,12.76,12.76,12.74,12.74,297906.0
2022-08-22 15:45:00,12.75,12.76,12.74,12.76,422496.0,12.75,12.76,12.74,12.76,422496.0
2022-08-22 15:50:00,12.76,12.76,12.71,12.72,679771.0,12.76,12.76,12.71,12.72,679771.0
2022-08-22 15:55:00,12.71,12.73,12.69,12.73,1551575.0,12.71,12.73,12.69,12.73,1551575.0
2022-08-23 09:30:00,12.83,13.15,12.82,12.99,1254137.0,12.83,13.15,12.82,12.99,1254137.0
2022-08-23 09:35:00,12.99,13.01,12.9,12.91,442417.0,12.99,13.01,12.9,12.91,442417.0
2022-08-23 09:40:00,12.91,12.92,12.7,12.71,933533.0,12.91,12.92,12.7,12.71,933533.0
2022-08-23 09:45:00,12.72,12.85,12.71,12.81,506548.0,12.72,12.85,12.71,12.81,506548.0
2022-08-23 09:50:00,12.81,12.9,12.8,12.86,535397.0,12.81,12.9,12.8,12.86,535397.0
2022-08-23 09:55:00,12.87,12.93,12.86,12.91,376804.0,12.87,12.93,12.86,12.91,376804.0
2022-08-23 10:00:00,12.9,13.0,12.87,12.91,487546.0,12.9,13.0,12.87,12.91,487546.0
2022-08-23 10:05:00,12.91,12.94,12.89,12.94,423812.0,12.91,12.94,12.89,12.94,423812.0
2022-08-23 10:10:00,12.94,12.97,12.89,12.9,375049.0,12.94,12.97,12.89,12.9,375049.0
2022-08-23 10:15:00,12.91,12.93,12.86,12.93,283329.0,12.91,12.93,12.86,12.93,283329.0
2022-08-23 10:20:00,12.93,12.96,12.89,12.94,338871.0,12.93,12.96,12.89,12.94,338871.0
2022-08-23 10:25:00,12.93,12.93,12.85,12.88,365113.0,12.93,12.93,12.85,12.88,365113.0
2022-08-23 10:30:00,12.88,12.96,12.88,12.93,309023.0,12.88,12.96,12.88,12.93,309023.0
2022-08-23 10:35:00,12.94,12.94,12.87,12.9,319381.0,12.94,12.94,12.87,12.9,319381.0
2022-08-23 10:40:00,12.9,12.98,12.89,12.95,199229.0,12.9,12.98,12.89,12.95,199229.0
2022-08-23 10:45:00,12.94,12.96,12.88,12.91,235070.0,12.94,12.96,12.88,12.91,235070.0
2022-08-23 10:50:00,12.91,12.91,12.8,12.8,398286.0,12.91,12.91,12.8,12.8,398286.0
2022-08-23 10:55:00,12.81,12.82,12.8,12.8,308677.0,12.81,12.82,12.8,12.8,308677.0
2022-08-23 11:00:00,12.81,12.85,12.79,12.84,222940.0,12.81,12.85,12.79,12.84,222940.0
2022-08-23 11:05:00,12.83,12.84,12.81,12.84,150080.0,12.83,12.84,12.81,12.84,150080.0
2022-08-23 11:10:00,12.84,12.94,12.82,12.92,205408.0,12.84,12.94,12.82,12.92,205408.0
2022-08-23 11:15:00,12.92,12.97,12.92,12.94,210669.0,12.92,12.97,12.92,12.94,210669.0
2022-08-23 11:20:00,12.94,12.99,12.93,12.97,222508.0,12.94,12.99,12.93,12.97,222508.0
2022-08-23 11:25:00,12.98,13.0,12.93,12.93,160284.0,12.98,13.0,12.93,12.93,160284.0
2022-08-23 11:30:00,12.94,12.95,12.9,12.91,127805.0,12.94,12.95,12.9,12.91,127805.0
2022-08-23 11:35:00,12.91,12.95,12.91,12.94,106559.0,12.91,12.95,12.91,12.94,106559.0
2022-08-23 11:40:00,12.94,12.94,12.88,12.91,121922.0,12.94,12.94,12.88,12.91,121922.0
2022-08-23 11:45:00,12.91,12.92,12.88,12.9,128867.0,12.91,12.92,12.88,12.9,128867.0
2022-08-23 11:50:00,12.91,12.91,12.86,12.87,112891.0,12.91,12.91,12.86,12.87,112891.0
2022-08-23 11:55:00,12.87,12.89,12.83,12.88,160510.0,12.87,12.89,12.83,12.88,160510.0
2022-08-23 12:00:00,12.88,12.89,12.83,12.85,136167.0,12.88,12.89,12.83,12.85,136167.0
2022-08-23 12:05:00,12.84,12.96,12.83,12.96,192090.0,12.84,12.96,12.83,12.96,192090.0
2022-08-23 12:10:00,12.95,12.96,12.92,12.96,217802.0,12.95,12.96,12.92,12.96,217802.0
2022-08-23 12:15:00,12.95,12.96,12.91,12.92,203743.0,12.95,12.96,12.91,12.92,203743.0
2022-08-23 12:20:00,12.93,12.96,12.9,12.96,190118.0,12.93,12.96,12.9,12.96,190118.0
2022-08-23 12:25:00,12.96,13.01,12.95,12.98,331769.0,12.96,13.01,12.95,12.98,331769.0
2022-08-23 12:30:00,12.98,13.0,12.97,12.98,153763.0,12.98,13.0,12.97,12.98,153763.0
2022-08-23 12:35:00,12.98,12.99,12.91,12.93,156163.0,12.98,12.99,12.91,12.93,156163.0
2022-08-23 12:40:00,12.93,12.94,12.9,12.91,116920.0,12.93,12.94,12.9,12.91,116920.0
2022-08-23 12:45:00,12.92,12.92,12.86,12.88,161526.0,12.92,12.92,12.86,12.88,161526.0
2022-08-23 12:50:00,12.87,12.88,12.85,12.85,115123.0,12.87,12.88,12.85,12.85,115123.0
2022-08-23 12:55:00,12.85,12.9,12.84,12.9,192856.0,12.85,12.9,12.84,12.9,192856.0
2022-08-23 13:00:00,12.9,12.91,12.87,12.88,113436.0,12.9,12.91,12.87,12.88,113436.0
2022-08-23 13:05:00,12.88,12.88,12.85,12.87,108144.0,12.88,12.88,12.85,12.87,108144.0
2022-08-23 13:10:00,12.87,12.87,12.83,12.86,294102.0,12.87,12.87,12.83,12.86,294102.0
2022-08-23 13:15:00,12.86,12.86,12.82,12.84,159701.0,12.86,12.86,12.82,12.84,159701.0
2022-08-23 13:20:00,12.84,12.87,12.83,12.83,128641.0,12.84,12.87,12.83,12.83,128641.0
2022-08-23 13:25:00,12.84,12.9,12.83,12.9,106429.0,12.84,12.9,12.83,12.9,106429.0
2022-08-23 13:30:00,12.9,12.95,12.89,12.94,248052.0,12.9,12.95,12.89,12.94,248052.0
2022-08-23 13:35:00,12.95,12.95,12.9,12.91,135106.0,12.95,12.95,12.9,12.91,135106.0
2022-08-23 13:40:00,12.91,12.94,12.91,12.93,75624.0,12.91,12.94,12.91,12.93,75624.0
2022-08-23 13:45:00,12.93,12.93,12.88,12.9,184249.0,12.93,12.93,12.88,12.9,184249.0
2022-08-23 13:50:00,12.89,12.89,12.84,12.88,244889.0,12.89,12.89,12.84,12.88,244889.0
2022-08-23 13:55:00,12.88,12.88,12.86,12.88,123412.0,12.88,12.88,12.86,12.88,123412.0
2022-08-23 14:00:00,12.88,12.88,12.82,12.84,192422.0,12.88,12.88,12.82,12.84,192422.0
2022-08-23 14:05:00,12.84,12.85,12.82,12.84,266866.0,12.84,12.85,12.82,12.84,266866.0
2022-08-23 14:10:00,12.83,12.87,12.82,12.86,206844.0,12.83,12.87,12.82,12.86,206844.0
2022-08-23 14:15:00,12.86,12.89,12.85,12.87,191467.0,12.86,12.89,12.85,12.87,191467.0
2022-08-23 14:20:00,12.87,12.88,12.84,12.88,154739.0,12.87,12.88,12.84,12.88,154739.0
2022-08-23 14:25:00,12.88,12.88,12.83,12.84,149177.0,12.88,12.88,12.83,12.84,149177.0
2022-08-23 14:30:00,12.84,12.85,12.8,12.82,211090.0,12.84,12.85,12.8,12.82,211090.0
2022-08-23 14:35:00,12.82,12.83,12.8,12.82,215218.0,12.82,12.83,12.8,12.82,215218.0
2022-08-23 14:40:00,12.82,12.83,12.8,12.81,193974.0,12.82,12.83,12.8,12.81,193974.0
2022-08-23 14:45:00,12.81,12.82,12.79,12.81,200806.0,12.81,12.82,12.79,12.81,200806.0
2022-08-23 14:50:00,12.81,12.82,12.79,12.81,204701.0,12.81,12.82,12.79,12.81,204701.0
2022-08-23 14:55:00,12.8,12.83,12.8,12.83,176008.0,12.8,12.83,12.8,12.83,176008.0
2022-08-23 15:00:00,12.83,12.83,12.81,12.81,141045.0,12.83,12.83,12.81,12.81,141045.0
2022-08-23 15:05:00,12.82,12.82,12.79,12.8,197291.0,12.82,12.82,12.79,12.8,197291.0
2022-08-23 15:10:00,12.81,12.81,12.78,12.79,210901.0,12.81,12.81,12.78,12.79,210901.0
2022-08-23 15:15:00,12.79,12.81,12.78,12.81,302020.0,12.79,12.81,12.78,12.81,302020.0
2022-08-23 15:20:00,12.81,12.81,12.78,12.78,167662.0,12.81,12.81,12.78,12.78,167662.0
2022-08-23 15:25:00,12.79,12.79,12.75,12.77,268721.0,12.79,12.79,12.75,12.77,268721.0
2022-08-23 15:30:00,12.77,12.77,12.73,12.74,299160.0,12.77,12.77,12.73,12.74,299160.0
2022-08-23 15:35:00,12.73,12.75,12.73,12.73,243996.0,12.73,12.75,12.73,12.73,243996.0
2022-08-23 15:40:00,12.73,12.77,12.73,12.75,268302.0,12.73,12.77,12.73,12.75,268302.0
2022-08-23 15:45:00,12.74,12.76,12.72,12.76,337722.0,12.74,12.76,12.72,12.76,337722.0
2022-08-23 15:50:00,12.75,12.76,12.73,12.76,412194.0,12.75,12.76,12.73,12.76,412194.0
2022-08-23 15:55:00,12.76,12.81,12.75,12.8,1279026.0,12.76,12.81,12.75,12.8,1279026.0
2022-08-24 09:30:00,12.82,12.99,12.79,12.81,725481.0,12.82,12.99,12.79,12.81,725481.0
2022-08-24 09:35:00,12.8,13.03,12.8,13.03,332303.0,12.8,13.03,12.8,13.03,332303.0
2022-08-24 09:40:00,13.03,13.1,13.0,13.06,575773.0,13.03,13.1,13.0,13.06,575773.0
2022-08-24 09:45:00,13.06,13.12,13.01,13.11,394726.0,13.06,13.12,13.01,13.11,394726.0
2022-08-24 09:50:00,13.11,13.16,13.07,13.12,331679.0,13.11,13.16,13.07,13.12,331679.0
2022-08-24 09:55:00,13.11,13.12,13.06,13.09,278009.0,13.11,13.12,13.06,13.09,278009.0
2022-08-24 10:00:00,13.1,13.15,13.07,13.07,219984.0,13.1,13.15,13.07,13.07,219984.0
2022-08-24 10:05:00,13.08,13.11,13.03,13.1,212612.0,13.08,13.11,13.03,13.1,212612.0
2022-08-24 10:10:00,13.1,13.14,13.07,13.13,165556.0,13.1,13.14,13.07,13.13,165556.0
2022-08-24 10:15:00,13.13,13.14,13.1,13.13,191151.0,13.13,13.14,13.1,13.13,191151.0
2022-08-24 10:20:00,13.12,13.17,13.12,13.17,360306.0,13.12,13.17,13.12,13.17,360306.0
2022-08-24 10:25:00,13.17,13.27,13.16,13.24,457813.0,13.17,13.27,13.16,13.24,457813.0
2022-08-24 10:30:00,13.24,13.28,13.2,13.27,371765.0,13.24,13.28,13.2,13.27,371765.0
2022-08-24 10:35:00,13.27,13.3,13.24,13.26,392517.0,13.27,13.3,13.24,13.26,392517.0
2022-08-24 10:40:00,13.26,13.27,13.2,13.21,344617.0,13.26,13.27,13.2,13.21,344617.0
2022-08-24 10:45:00,13.2,13.29,13.2,13.28,448385.0,13.2,13.29,13.2,13.28,448385.0
2022-08-24 10:50:00,13.28,13.3,13.26,13.27,278631.0,13.28,13.3,13.26,13.27,278631.0
2022-08-24 10:55:00,13.27,13.34,13.26,13.33,356206.0,13.27,13.34,13.26,13.33,356206.0
2022-08-24 11:00:00,13.33,13.4,13.32,13.37,414404.0,13.33,13.4,13.32,13.37,414404.0
2022-08-24 11:05:00,13.37,13.46,13.36,13.4,576792.0,13.37,13.46,13.36,13.4,576792.0
2022-08-24 11:10:00,13.41,13.45,13.39,13.45,473381.0,13.41,13.45,13.39,13.45,473381.0
2022-08-24 11:15:00,13.45,13.54,13.44,13.52,720952.0,13.45,13.54,13.44,13.52,720952.0
2022-08-24 11:20:00,13.51,13.59,13.49,13.54,575820.0,13.51,13.59,13.49,13.54,575820.0
2022-08-24 11:25:00,13.53,13.56,13.49,13.53,476804.0,13.53,13.56,13.49,13.53,476804.0
2022-08-24 11:30:00,13.52,13.56,13.47,13.56,405429.0,13.52,13.56,13.47,13.56,405429.0
2022-08-24 11:35:00,13.56,13.59,13.47,13.53,313933.0,13.56,13.59,13.47,13.53,313933.0
2022-08-24 11:40:00,13.53,13.57,13.5,13.52,325701.0,13.53,13.57,13.5,13.52,325701.0
2022-08-24 11:45:00,13.51,13.55,13.5,13.54,268735.0,13.51,13.55,13.5,13.54,268735.0
2022-08-24 11:50:00,13.54,13.55,13.5,13.52,174168.0,13.54,13.55,13.5,13.52,174168.0
2022-08-24 11:55:00,13.53,13.53,13.43,13.46,197546.0,13.53,13.53,13.43,13.46,197546.0
2022-08-24 12:00:00,13.46,13.46,13.39,13.41,275711.0,13.46,13.46,13.39,13.41,275711.0
2022-08-24 12:05:00,13.41,13.41,13.33,13.38,295556.0,13.41,13.41,13.33,13.38,295556.0
2022-08-24 12:10:00,13.38,13.38,13.32,13.34,169243.0,13.38,13.38,13.32,13.34,169243.0
2022-08-24 12:15:00,13.33,13.37,13.31,13.33,195442.0,13.33,13.37,13.31,13.33,195442.0
2022-08-24 12:20:00,13.33,13.37,13.3,13.35,165364.0,13.33,13.37,13.3,13.35,165364.0
2022-08-24 12:25:00,13.35,13.37,13.33,13.36,171625.0,13.35,13.37,13.33,13.36,171625.0
2022-08-24 12:30:00,13.35,13.37,13.3,13.32,219815.0,13.35,13.37,13.3,13.32,219815.0
2022-08-24 12:35:00,13.32,13.33,13.27,13.31,298536.0,13.32,13.33,13.27,13.31,298536.0
2022-08-24 12:40:00,13.31,13.33,13.26,13.28,169252.0,13.31,13.33,13.26,13.28,169252.0
2022-08-24 12:45:00,13.28,13.29,13.25,13.26,125056.0,13.28,13.29,13.25,13.26,125056.0
2022-08-24 12:50:00,13.25,13.32,13.24,13.31,120114.0,13.25,13.32,13.24,13.31,120114.0
2022-08-24 12:55:00,13.31,13.33,13.29,13.29,94952.0,13.31,13.33,13.29,13.29,94952.0
2022-08-24 13:00:00,13.29,13.31,13.27,13.27,89210.0,13.29,13.31,13.27,13.27,89210.0
2022-08-24 13:05:00,13.27,13.31,13.27,13.3,127539.0,13.27,13.31,13.27,13.3,127539.0
2022-08-24 13:10:00,13.31,13.31,13.26,13.27,133400.0,13.31,13.31,13.26,13.27,133400.0
2022-08-24 13:15:00,13.27,13.29,13.26,13.29,111312.0,13.27,13.29,13.26,13.29,111312.0
2022-08-24 13:20:00,13.29,13.29,13.23,13.24,143866.0,13.29,13.29,13.23,13.24,143866.0
2022-08-24 13:25:00,13.24,13.24,13.2,13.21,127745.0,13.24,13.24,13.2,13.21,127745.0
2022-08-24 13:30:00,13.21,13.23,13.21,13.21,67055.0,13.21,13.23,13.21,13.21,67055.0
2022-08-24 13:35:00,13.21,13.23,13.18,13.22,116461.0,13.21,13.23,13.18,13.22,116461.0
2022-08-24 13:40:00,13.22,13.26,13.21,13.26,134949.0,13.22,13.26,13.21,13.26,134949.0
2022-08-24 13:45:00,13.26,13.27,13.23,13.26,127201.0,13.26,13.27,13.23,13.26,127201.0
2022-08-24 13:50:00,13.26,13.26,13.23,13.24,74981.0,13.26,13.26,13.23,13.24,74981.0
2022-08-24 13:55:00,13.24,13.25,13.22,13.25,62504.0,13.24,13.25,13.22,13.25,62504.0
2022-08-24 14:00:00,13.25,13.25,13.22,13.23,92358.0,13.25,13.25,13.22,13.23,92358.0
2022-08-24 14:05:00,13.23,13.24,13.22,13.23,69767.0,13.23,13.24,13.22,13.23,69767.0
2022-08-24 14:10:00,13.24,13.25,13.21,13.22,96114.0,13.24,13.25,13.21,13.22,96114.0
2022-08-24 14:15:00,13.21,13.22,13.19,13.21,132188.0,13.21,13.22,13.19,13.21,132188.0
2022-08-24 14:20:00,13.21,13.26,13.18,13.25,728207.0,13.21,13.26,13.18,13.25,728207.0
2022-08-24 14:25:00,13.24,13.32,13.24,13.3,233514.0,13.24,13.32,13.24,13.3,233514.0
2022-08-24 14:30:00,13.3,13.32,13.28,13.3,139945.0,13.3,13.32,13.28,13.3,139945.0
2022-08-24 14:35:00,13.31,13.31,13.3,13.31,54013.0,13.31,13.31,13.3,13.31,54013.0
2022-08-24 14:40:00,13.31,13.34,13.3,13.32,206026.0,13.31,13.34,13.3,13.32,206026.0
2022-08-24 14:45:00,13.31,13.34,13.31,13.34,219463.0,13.31,13.34,13.31,13.34,219463.0
2022-08-24 14:50:00,13.34,13.35,13.33,13.34,160652.0,13.34,13.35,13.33,13.34,160652.0
2022-08-24 14:55:00,13.34,13.36,13.33,13.35,229970.0,13.34,13.36,13.33,13.35,229970.0
2022-08-24 15:00:00,13.35,13.36,13.34,13.36,168976.0,13.35,13.36,13.34,13.36,168976.0
2022-08-24 15:05:00,13.36,13.37,13.35,13.37,204094.0,13.36,13.37,13.35,13.37,204094.0
2022-08-24 15:10:00,13.37,13.39,13.36,13.38,290369.0,13.37,13.39,13.36,13.38,290369.0
2022-08-24 15:15:00,13.38,13.41,13.38,13.41,417217.0,13.38,13.41,13.38,13.41,417217.0
2022-08-24 15:20:00,13.41,13.42,13.4,13.41,345924.0,13.41,13.42,13.4,13.41,345924.0
2022-08-24 15:25:00,13.42,13.45,13.4,13.43,302889.0,13.42,13.45,13.4,13.43,302889.0
2022-08-24 15:30:00,13.43,13.47,13.42,13.47,404741.0,13.43,13.47,13.42,13.47,404741.0
2022-08-24 15:35:00,13.47,13.48,13.39,13.46,485150.0,13.47,13.48,13.39,13.46,485150.0
2022-08-24 15:40:00,13.46,13.51,13.45,13.51,535863.0,13.46,13.51,13.45,13.51,535863.0
2022-08-24 15:45:00,13.51,13.53,13.49,13.51,720626.0,13.51,13.53,13.49,13.51,720626.0
2022-08-24 15:50:00,13.51,13.54,13.48,13.52,742532.0,13.51,13.54,13.48,13.52,742532.0
2022-08-24 15:55:00,13.52,13.53,13.49,13.51,1637599.0,13.52,13.53,13.49,13.51,1637599.0
2022-08-25 09:30:00,13.49,13.58,13.47,13.53,602645.0,13.49,13.58,13.47,13.53,602645.0
2022-08-25 09:35:00,13.53,13.64,13.52,13.53,336064.0,13.53,13.64,13.52,13.53,336064.0
2022-08-25 09:40:00,13.53,13.53,13.38,13.38,324778.0,13.53,13.53,13.38,13.38,324778.0
2022-08-25 09:45:00,13.38,13.48,13.34,13.48,332909.0,13.38,13.48,13.34,13.48,332909.0
2022-08-25 09:50:00,13.47,13.56,13.44,13.53,207718.0,13.47,13.56,13.44,13.53,207718.0
2022-08-25 09:55:00,13.54,13.58,13.52,13.57,368819.0,13.54,13.58,13.52,13.57,368819.0
2022-08-25 10:00:00,13.57,13.66,13.55,13.6,592331.0,13.57,13.66,13.55,13.6,592331.0
2022-08-25 10:05:00,13.6,13.62,13.52,13.56,319011.0,13.6,13.62,13.52,13.56,319011.0
2022-08-25 10:10:00,13.56,13.56,13.48,13.54,230296.0,13.56,13.56,13.48,13.54,230296.0
2022-08-25 10:15:00,13.54,13.6,13.52,13.54,288378.0,13.54,13.6,13.52,13.54,288378.0
2022-08-25 10:20:00,13.54,13.59,13.51,13.54,292695.0,13.54,13.59,13.51,13.54,292695.0
2022-08-25 10:25:00,13.54,13.54,13.49,13.53,303702.0,13.54,13.54,13.49,13.53,303702.0
2022-08-25 10:30:00,13.54,13.56,13.52,13.53,337787.0,13.54,13.56,13.52,13.53,337787.0
2022-08-25 10:35:00,13.53,13.59,13.52,13.57,419811.0,13.53,13.59,13.52,13.57,419811.0
2022-08-25 10:40:00,13.56,13.57,13.53,13.54,224545.0,13.56,13.57,13.53,13.54,224545.0
2022-08-25 10:45:00,13.53,13.57,13.47,13.57,315266.0,13.53,13.57,13.47,13.57,315266.0
2022-08-25 10:50:00,13.57,13.57,13.52,13.52,270048.0,13.57,13.57,13.52,13.52,270048.0
2022-08-25 10:55:00,13.53,13.55,13.5,13.54,180798.0,13.53,13.55,13.5,13.54,180798.0
2022-08-25 11:00:00,13.54,13.55,13.45,13.46,213756.0,13.54,13.55,13.45,13.46,213756.0
2022-08-25 11:05:00,13.46,13.46,13.42,13.44,196605.0,13.46,13.46,13.42,13.44,196605.0
2022-08-25 11:10:00,13.44,13.46,13.41,13.43,242413.0,13.44,13.46,13.41,13.43,242413.0
2022-08-25 11:15:00,13.43,13.44,13.4,13.44,131156.0,13.43,13.44,13.4,13.44,131156.0
2022-08-25 11:20:00,13.44,13.45,13.4,13.42,162648.0,13.44,13.45,13.4,13.42,162648.0
2022-08-25 11:25:00,13.41,13.46,13.4,13.43,146147.0,13.41,13.46,13.4,13.43,146147.0
2022-08-25 11:30:00,13.43,13.45,13.4,13.44,150556.0,13.43,13.45,13.4,13.44,150556.0
2022-08-25 11:35:00,13.43,13.45,13.4,13.44,126874.0,13.43,13.45,13.4,13.44,126874.0
2022-08-25 11:40:00,13.44,13.48,13.44,13.48,82204.0,13.44,13.48,13.44,13.48,82204.0
2022-08-25 11:45:00,13.47,13.5,13.44,13.49,183686.0,13.47,13.5,13.44,13.49,183686.0
2022-08-25 11:50:00,13.49,13.53,13.48,13.53,88146.0,13.49,13.53,13.48,13.53,88146.0
2022-08-25 11:55:00,13.53,13.54,13.5,13.53,275746.0,13.53,13.54,13.5,13.53,275746.0
2022-08-25 12:00:00,13.54,13.54,13.51,13.54,78354.0,13.54,13.54,13.51,13.54,78354.0
2022-08-25 12:05:00,13.53,13.54,13.48,13.49,132535.0,13.53,13.54,13.48,13.49,132535.0
2022-08-25 12:10:00,13.5,13.5,13.46,13.48,98550.0,13.5,13.5,13.46,13.48,98550.0
2022-08-25 12:15:00,13.48,13.5,13.47,13.49,67404.0,13.48,13.5,13.47,13.49,67404.0
2022-08-25 12:20:00,13.49,13.5,13.48,13.48,60983.0,13.49,13.5,13.48,13.48,60983.0
2022-08-25 12:25:00,13.48,13.51,13.48,13.49,109106.0,13.48,13.51,13.48,13.49,109106.0
2022-08-25 12:30:00,13.49,13.5,13.46,13.46,98769.0,13.49,13.5,13.46,13.46,98769.0
2022-08-25 12:35:00,13.46,13.47,13.45,13.46,84441.0,13.46,13.47,13.45,13.46,84441.0
2022-08-25 12:40:00,13.46,13.47,13.44,13.46,94074.0,13.46,13.47,13.44,13.46,94074.0
2022-08-25 12:45:00,13.46,13.47,13.43,13.47,84923.0,13.46,13.47,13.43,13.47,84923.0
2022-08-25 12:50:00,13.47,13.48,13.46,13.46,45916.0,13.47,13.48,13.46,13.46,45916.0
2022-08-25 12:55:00,13.46,13.49,13.46,13.48,80530.0,13.46,13.49,13.46,13.48,80530.0
2022-08-25 13:00:00,13.48,13.51,13.47,13.49,121292.0,13.48,13.51,13.47,13.49,121292.0
2022-08-25 13:05:00,13.49,13.52,13.48,13.5,123317.0,13.49,13.52,13.48,13.5,123317.0
2022-08-25 13:10:00,13.49,13.5,13.49,13.49,41217.0,13.49,13.5,13.49,13.49,41217.0
2022-08-25 13:15:00,13.5,13.53,13.49,13.49,126107.0,13.5,13.53,13.49,13.49,126107.0
2022-08-25 13:20:00,13.49,13.52,13.48,13.5,135166.0,13.49,13.52,13.48,13.5,135166.0
2022-08-25 13:25:00,13.51,13.52,13.49,13.51,141055.0,13.51,13.52,13.49,13.51,141055.0
2022-08-25 13:30:00,13.51,13.52,13.49,13.5,163428.0,13.51,13.52,13.49,13.5,163428.0
2022-08-25 13:35:00,13.51,13.51,13.47,13.48,158273.0,13.51,13.51,13.47,13.48,158273.0
2022-08-25 13:40:00,13.48,13.51,13.48,13.51,100476.0,13.48,13.51,13.48,13.51,100476.0
2022-08-25 13:45:00,13.51,13.55,13.5,13.52,154688.0,13.51,13.55,13.5,13.52,154688.0
2022-08-25 13:50:00,13.52,13.54,13.5,13.52,118696.0,13.52,13.54,13.5,13.52,118696.0
2022-08-25 13:55:00,13.52,13.53,13.5,13.53,64674.0,13.52,13.53,13.5,13.53,64674.0
2022-08-25 14:00:00,13.52,13.53,13.49,13.5,127660.0,13.52,13.53,13.49,13.5,127660.0
2022-08-25 14:05:00,13.49,13.5,13.48,13.49,113778.0,13.49,13.5,13.48,13.49,113778.0
2022-08-25 14:10:00,13.49,13.5,13.45,13.46,169399.0,13.49,13.5,13.45,13.46,169399.0
2022-08-25 14:15:00,13.46,13.47,13.42,13.42,142319.0,13.46,13.47,13.42,13.42,142319.0
2022-08-25 14:20:00,13.43,13.47,13.42,13.46,159187.0,13.43,13.47,13.42,13.46,159187.0
2022-08-25 14:25:00,13.46,13.48,13.44,13.48,186956.0,13.46,13.48,13.44,13.48,186956.0
2022-08-25 14:30:00,13.48,13.49,13.44,13.46,192581.0,13.48,13.49,13.44,13.46,192581.0
2022-08-25 14:35:00,13.45,13.46,13.41,13.42,149899.0,13.45,13.46,13.41,13.42,149899.0
2022-08-25 14:40:00,13.43,13.43,13.4,13.41,149840.0,13.43,13.43,13.4,13.41,149840.0
2022-08-25 14:45:00,13.41,13.42,13.4,13.4,134128.0,13.41,13.42,13.4,13.4,134128.0
2022-08-25 14:50:00,13.41,13.42,13.39,13.4,125191.0,13.41,13.42,13.39,13.4,125191.0
2022-08-25 14:55:00,13.41,13.41,13.37,13.39,200660.0,13.41,13.41,13.37,13.39,200660.0
2022-08-25 15:00:00,13.39,13.4,13.34,13.39,255988.0,13.39,13.4,13.34,13.39,255988.0
2022-08-25 15:05:00,13.39,13.4,13.34,13.35,215820.0,13.39,13.4,13.34,13.35,215820.0
2022-08-25 15:10:00,13.36,13.38,13.34,13.37,221437.0,13.36,13.38,13.34,13.37,221437.0
2022-08-25 15:15:00,13.37,13.41,13.36,13.39,222798.0,13.37,13.41,13.36,13.39,222798.0
2022-08-25 15:20:00,13.39,13.4,13.38,13.4,219864.0,13.39,13.4,13.38,13.4,219864.0
2022-08-25 15:25:00,13.4,13.43,13.38,13.43,195802.0,13.4,13.43,13.38,13.43,195802.0
2022-08-25 15:30:00,13.43,13.44,13.39,13.41,354002.0,13.43,13.44,13.39,13.41,354002.0
2022-08-25 15:35:00,13.42,13.42,13.39,13.39,373543.0,13.42,13.42,13.39,13.39,373543.0
2022-08-25 15:40:00,13.39,13.5,13.39,13.5,581019.0,13.39,13.5,13.39,13.5,581019.0
2022-08-25 15:45:00,13.5,13.52,13.47,13.5,837044.0,13.5,13.52,13.47,13.5,837044.0
2022-08-25 15:50:00,13.51,13.52,13.49,13.51,1020383.0,13.51,13.52,13.49,13.51,1020383.0
2022-08-25 15:55:00,13.51,13.58,13.5,13.57,1472720.0,13.51,13.58,13.5,13.57,1472720.0
2022-08-26 09:30:00,13.5,13.97,13.5,13.96,902705.0,13.5,13.97,13.5,13.96,902705.0
2022-08-26 09:35:00,13.95,14.02,13.91,13.93,627826.0,13.95,14.02,13.91,13.93,627826.0
2022-08-26 09:40:00,13.93,13.99,13.76,13.84,598660.0,13.93,13.99,13.76,13.84,598660.0
2022-08-26 09:45:00,13.83,13.84,13.76,13.79,336771.0,13.83,13.84,13.76,13.79,336771.0
2022-08-26 09:50:00,13.79,13.91,13.71,13.89,365175.0,13.79,13.91,13.71,13.89,365175.0
2022-08-26 09:55:00,13.9,13.92,13.8,13.83,236599.0,13.9,13.92,13.8,13.83,236599.0
2022-08-26 10:00:00,13.83,13.83,13.57,13.59,502376.0,13.83,13.83,13.57,13.59,502376.0
2022-08-26 10:05:00,13.58,13.83,13.57,13.83,521425.0,13.58,13.83,13.57,13.83,521425.0
2022-08-26 10:10:00,13.83,13.91,13.82,13.9,499040.0,13.83,13.91,13.82,13.9,499040.0
2022-08-26 10:15:00,13.9,13.98,13.86,13.96,429968.0,13.9,13.98,13.86,13.96,429968.0
2022-08-26 10:20:00,13.96,13.97,13.73,13.75,581001.0,13.96,13.97,13.73,13.75,581001.0
2022-08-26 10:25:00,13.75,13.77,13.63,13.7,287357.0,13.75,13.77,13.63,13.7,287357.0
2022-08-26 10:30:00,13.7,13.7,13.53,13.54,577460.0,13.7,13.7,13.53,13.54,577460.0
2022-08-26 10:35:00,13.54,13.61,13.51,13.54,426300.0,13.54,13.61,13.51,13.54,426300.0
2022-08-26 10:40:00,13.54,13.56,13.49,13.49,439577.0,13.54,13.56,13.49,13.49,439577.0
2022-08-26 10:45:00,13.49,13.55,13.49,13.55,372584.0,13.49,13.55,13.49,13.55,372584.0
2022-08-26 10:50:00,13.55,13.61,13.53,13.56,505511.0,13.55,13.61,13.53,13.56,505511.0
2022-08-26 10:55:00,13.56,13.57,13.46,13.46,343900.0,13.56,13.57,13.46,13.46,343900.0
2022-08-26 11:00:00,13.46,13.47,13.41,13.43,328995.0,13.46,13.47,13.41,13.43,328995.0
2022-08-26 11:05:00,13.42,13.45,13.37,13.4,207206.0,13.42,13.45,13.37,13.4,207206.0
2022-08-26 11:10:00,13.39,13.42,13.38,13.38,180041.0,13.39,13.42,13.38,13.38,180041.0
2022-08-26 11:15:00,13.38,13.39,13.31,13.35,296059.0,13.38,13.39,13.31,13.35,296059.0
2022-08-26 11:20:00,13.35,13.4,13.31,13.4,409893.0,13.35,13.4,13.31,13.4,409893.0
2022-08-26 11:25:00,13.39,13.42,13.36,13.37,268572.0,13.39,13.42,13.36,13.37,268572.0
2022-08-26 11:30:00,13.37,13.37,13.31,13.35,259947.0,13.37,13.37,13.31,13.35,259947.0
2022-08-26 11:35:00,13.35,13.37,13.31,13.33,258409.0,13.35,13.37,13.31,13.33,258409.0
2022-08-26 11:40:00,13.33,13.35,13.28,13.29,225480.0,13.33,13.35,13.28,13.29,225480.0
2022-08-26 11:45:00,13.29,13.36,13.29,13.31,344573.0,13.29,13.36,13.29,13.31,344573.0
2022-08-26 11:50:00,13.32,13.35,13.28,13.32,166646.0,13.32,13.35,13.28,13.32,166646.0
2022-08-26 11:55:00,13.33,13.33,13.24,13.27,347737.0,13.33,13.33,13.24,13.27,347737.0
2022-08-26 12:00:00,13.27,13.32,13.26,13.3,535560.0,13.27,13.32,13.26,13.3,535560.0
2022-08-26 12:05:00,13.3,13.31,13.28,13.29,180005.0,13.3,13.31,13.28,13.29,180005.0
2022-08-26 12:10:00,13.3,13.32,13.25,13.31,313121.0,13.3,13.32,13.25,13.31,313121.0
2022-08-26 12:15:00,13.31,13.31,13.27,13.3,128741.0,13.31,13.31,13.27,13.3,128741.0
2022-08-26 12:20:00,13.31,13.31,13.27,13.29,182934.0,13.31,13.31,13.27,13.29,182934.0
2022-08-26 12:25:00,13.28,13.3,13.25,13.28,166757.0,13.28,13.3,13.25,13.28,166757.0
2022-08-26 12:30:00,13.27,13.29,13.22,13.28,409104.0,13.27,13.29,13.22,13.28,409104.0
2022-08-26 12:35:00,13.28,13.33,13.27,13.31,155689.0,13.28,13.33,13.27,13.31,155689.0
2022-08-26 12:40:00,13.32,13.35,13.28,13.32,225925.0,13.32,13.35,13.28,13.32,225925.0
2022-08-26 12:45:00,13.32,13.32,13.28,13.29,105739.0,13.32,13.32,13.28,13.29,105739.0
2022-08-26 12:50:00,13.29,13.3,13.26,13.28,238905.0,13.29,13.3,13.26,13.28,238905.0
2022-08-26 12:55:00,13.28,13.28,13.23,13.25,121309.0,13.28,13.28,13.23,13.25,121309.0
2022-08-26 13:00:00,13.26,13.28,13.25,13.25,143459.0,13.26,13.28,13.25,13.25,143459.0
2022-08-26 13:05:00,13.26,13.28,13.24,13.27,142963.0,13.26,13.28,13.24,13.27,142963.0
2022-08-26 13:10:00,13.27,13.34,13.25,13.33,461294.0,13.27,13.34,13.25,13.33,461294.0
2022-08-26 13:15:00,13.33,13.33,13.28,13.29,131598.0,13.33,13.33,13.28,13.29,131598.0
2022-08-26 13:20:00,13.29,13.3,13.26,13.27,152238.0,13.29,13.3,13.26,13.27,152238.0
2022-08-26 13:25:00,13.27,13.28,13.25,13.25,107927.0,13.27,13.28,13.25,13.25,107927.0
2022-08-26 13:30:00,13.25,13.26,13.23,13.24,105197.0,13.25,13.26,13.23,13.24,105197.0
2022-08-26 13:35:00,13.24,13.24,13.2,13.22,180771.0,13.24,13.24,13.2,13.22,180771.0
2022-08-26 13:40:00,13.22,13.23,13.2,13.21,118524.0,13.22,13.23,13.2,13.21,118524.0
2022-08-26 13:45:00,13.21,13.23,13.2,13.21,205496.0,13.21,13.23,13.2,13.21,205496.0
2022-08-26 13:50:00,13.21,13.22,13.18,13.2,264674.0,13.21,13.22,13.18,13.2,264674.0
2022-08-26 13:55:00,13.21,13.23,13.19,13.21,349940.0,13.21,13.23,13.19,13.21,349940.0
2022-08-26 14:00:00,13.2,13.23,13.19,13.21,172773.0,13.2,13.23,13.19,13.21,172773.0
2022-08-26 14:05:00,13.22,13.27,13.21,13.24,163056.0,13.22,13.27,13.21,13.24,163056.0
2022-08-26 14:10:00,13.24,13.25,13.23,13.25,84446.0,13.24,13.25,13.23,13.25,84446.0
2022-08-26 14:15:00,13.25,13.25,13.21,13.22,146646.0,13.25,13.25,13.21,13.22,146646.0
2022-08-26 14:20:00,13.21,13.24,13.2,13.21,127468.0,13.21,13.24,13.2,13.21,127468.0
2022-08-26 14:25:00,13.21,13.22,13.2,13.22,112129.0,13.21,13.22,13.2,13.22,112129.0
2022-08-26 14:30:00,13.21,13.27,13.21,13.27,122591.0,13.21,13.27,13.21,13.27,122591.0
2022-08-26 14:35:00,13.27,13.28,13.24,13.26,120846.0,13.27,13.28,13.24,13.26,120846.0
2022-08-26 14:40:00,13.25,13.27,13.25,13.27,87144.0,13.25,13.27,13.25,13.27,87144.0
2022-08-26 14:45:00,13.27,13.28,13.25,13.26,174358.0,13.27,13.28,13.25,13.26,174358.0
2022-08-26 14:50:00,13.26,13.27,13.24,13.26,88642.0,13.26,13.27,13.24,13.26,88642.0
2022-08-26 14:55:00,13.27,13.27,13.22,13.23,234034.0,13.27,13.27,13.22,13.23,234034.0
2022-08-26 15:00:00,13.23,13.26,13.22,13.22,199679.0,13.23,13.26,13.22,13.22,199679.0
2022-08-26 15:05:00,13.22,13.23,13.19,13.19,98485.0,13.22,13.23,13.19,13.19,98485.0
2022-08-26 15:10:00,13.19,13.21,13.13,13.15,383725.0,13.19,13.21,13.13,13.15,383725.0
2022-08-26 15:15:00,13.16,13.2,13.15,13.2,264962.0,13.16,13.2,13.15,13.2,264962.0
2022-08-26 15:20:00,13.2,13.21,13.17,13.18,185277.0,13.2,13.21,13.17,13.18,185277.0
2022-08-26 15:25:00,13.18,13.18,13.17,13.17,179014.0,13.18,13.18,13.17,13.17,179014.0
2022-08-26 15:30:00,13.18,13.21,13.16,13.21,346796.0,13.18,13.21,13.16,13.21,346796.0
2022-08-26 15:35:00,13.21,13.21,13.17,13.19,360509.0,13.21,13.21,13.17,13.19,360509.0
2022-08-26 15:40:00,13.19,13.19,13.15,13.16,621225.0,13.19,13.19,13.15,13.16,621225.0
2022-08-26 15:45:00,13.16,13.18,13.15,13.17,835221.0,13.16,13.18,13.15,13.17,835221.0
2022-08-26 15:50:00,13.16,13.21,13.15,13.17,1065335.0,13.16,13.21,13.15,13.17,1065335.0
2022-08-26 15:55:00,13.16,13.19,13.14,13.16,2091825.0,13.16,13.19,13.14,13.16,2091825.0
2022-08-29 09:30:00,12.98,13.15,12.98,13.15,400975.0,12.98,13.15,12.98,13.15,400975.0
2022-08-29 09:35:00,13.16,13.23,13.13,13.17,296114.0,13.16,13.23,13.13,13.17,296114.0
2022-08-29 09:40:00,13.17,13.27,13.07,13.1,438378.0,13.17,13.27,13.07,13.1,438378.0
2022-08-29 09:45:00,13.1,13.18,13.1,13.16,154150.0,13.1,13.18,13.1,13.16,154150.0
2022-08-29 09:50:00,13.15,13.27,13.15,13.26,256286.0,13.15,13.27,13.15,13.26,256286.0
2022-08-29 09:55:00,13.26,13.36,13.26,13.31,349081.0,13.26,13.36,13.26,13.31,349081.0
2022-08-29 10:00:00,13.31,13.33,13.25,13.3,267567.0,13.31,13.33,13.25,13.3,267567.0
2022-08-29 10:05:00,13.31,13.35,13.29,13.35,182341.0,13.31,13.35,13.29,13.35,182341.0
2022-08-29 10:10:00,13.35,13.45,13.34,13.39,323662.0,13.35,13.45,13.34,13.39,323662.0
2022-08-29 10:15:00,13.39,13.47,13.39,13.43,252621.0,13.39,13.47,13.39,13.43,252621.0
2022-08-29 10:20:00,13.43,13.47,13.4,13.41,286052.0,13.43,13.47,13.4,13.41,286052.0
2022-08-29 10:25:00,13.41,13.42,13.34,13.37,184577.0,13.41,13.42,13.34,13.37,184577.0
2022-08-29 10:30:00,13.37,13.4,13.31,13.34,154268.0,13.37,13.4,13.31,13.34,154268.0
2022-08-29 10:35:00,13.33,13.34,13.28,13.3,246935.0,13.33,13.34,13.28,13.3,246935.0
2022-08-29 10:40:00,13.31,13.31,13.24,13.28,225348.0,13.31,13.31,13.24,13.28,225348.0
2022-08-29 10:45:00,13.29,13.31,13.23,13.26,151233.0,13.29,13.31,13.23,13.26,151233.0
2022-08-29 10:50:00,13.26,13.27,13.17,13.18,269398.0,13.26,13.27,13.17,13.18,269398.0
2022-08-29 10:55:00,13.18,13.22,13.16,13.21,287681.0,13.18,13.22,13.16,13.21,287681.0
2022-08-29 11:00:00,13.21,13.25,13.2,13.2,161721.0,13.21,13.25,13.2,13.2,161721.0
2022-08-29 11:05:00,13.21,13.22,13.19,13.21,133181.0,13.21,13.22,13.19,13.21,133181.0
2022-08-29 11:10:00,13.21,13.25,13.2,13.24,161146.0,13.21,13.25,13.2,13.24,161146.0
2022-08-29 11:15:00,13.24,13.28,13.23,13.28,171315.0,13.24,13.28,13.23,13.28,171315.0
2022-08-29 11:20:00,13.28,13.29,13.26,13.29,175378.0,13.28,13.29,13.26,13.29,175378.0
2022-08-29 11:25:00,13.29,13.31,13.28,13.31,128408.0,13.29,13.31,13.28,13.31,128408.0
2022-08-29 11:30:00,13.3,13.33,13.26,13.33,209591.0,13.3,13.33,13.26,13.33,209591.0
2022-08-29 11:35:00,13.33,13.41,13.32,13.39,212416.0,13.33,13.41,13.32,13.39,212416.0
2022-08-29 11:40:00,13.38,13.39,13.29,13.29,111990.0,13.38,13.39,13.29,13.29,111990.0
2022-08-29 11:45:00,13.29,13.31,13.27,13.31,88383.0,13.29,13.31,13.27,13.31,88383.0
2022-08-29 11:50:00,13.32,13.33,13.3,13.31,66424.0,13.32,13.33,13.3,13.31,66424.0
2022-08-29 11:55:00,13.31,13.32,13.3,13.31,37357.0,13.31,13.32,13.3,13.31,37357.0
2022-08-29 12:00:00,13.32,13.34,13.31,13.32,57792.0,13.32,13.34,13.31,13.32,57792.0
2022-08-29 12:05:00,13.33,13.34,13.3,13.31,77715.0,13.33,13.34,13.3,13.31,77715.0
2022-08-29 12:10:00,13.31,13.32,13.27,13.28,65638.0,13.31,13.32,13.27,13.28,65638.0
2022-08-29 12:15:00,13.28,13.32,13.27,13.3,96031.0,13.28,13.32,13.27,13.3,96031.0
2022-08-29 12:20:00,13.31,13.31,13.26,13.28,65472.0,13.31,13.31,13.26,13.28,65472.0
2022-08-29 12:25:00,13.28,13.28,13.25,13.27,72671.0,13.28,13.28,13.25,13.27,72671.0
2022-08-29 12:30:00,13.27,13.27,13.23,13.26,67162.0,13.27,13.27,13.23,13.26,67162.0
2022-08-29 12:35:00,13.26,13.26,13.23,13.26,97389.0,13.26,13.26,13.23,13.26,97389.0
2022-08-29 12:40:00,13.26,13.27,13.24,13.26,64779.0,13.26,13.27,13.24,13.26,64779.0
2022-08-29 12:45:00,13.26,13.29,13.25,13.29,69119.0,13.26,13.29,13.25,13.29,69119.0
2022-08-29 12:50:00,13.29,13.31,13.28,13.29,64840.0,13.29,13.31,13.28,13.29,64840.0
2022-08-29 12:55:00,13.29,13.3,13.26,13.27,71485.0,13.29,13.3,13.26,13.27,71485.0
2022-08-29 13:00:00,13.28,13.28,13.25,13.25,38973.0,13.28,13.28,13.25,13.25,38973.0
2022-08-29 13:05:00,13.25,13.27,13.25,13.27,103619.0,13.25,13.27,13.25,13.27,103619.0
2022-08-29 13:10:00,13.27,13.27,13.22,13.24,71254.0,13.27,13.27,13.22,13.24,71254.0
2022-08-29 13:15:00,13.25,13.25,13.22,13.23,69319.0,13.25,13.25,13.22,13.23,69319.0
2022-08-29 13:20:00,13.23,13.24,13.21,13.22,78109.0,13.23,13.24,13.21,13.22,78109.0
2022-08-29 13:25:00,13.23,13.25,13.22,13.24,80503.0,13.23,13.25,13.22,13.24,80503.0
2022-08-29 13:30:00,13.24,13.25,13.23,13.25,74549.0,13.24,13.25,13.23,13.25,74549.0
2022-08-29 13:35:00,13.25,13.27,13.24,13.26,125096.0,13.25,13.27,13.24,13.26,125096.0
2022-08-29 13:40:00,13.26,13.3,13.26,13.29,112583.0,13.26,13.3,13.26,13.29,112583.0
2022-08-29 13:45:00,13.29,13.3,13.25,13.26,68736.0,13.29,13.3,13.25,13.26,68736.0
2022-08-29 13:50:00,13.25,13.27,13.25,13.26,56548.0,13.25,13.27,13.25,13.26,56548.0
2022-08-29 13:55:00,13.27,13.27,13.26,13.27,36142.0,13.27,13.27,13.26,13.27,36142.0
2022-08-29 14:00:00,13.27,13.27,13.24,13.24,103471.0,13.27,13.27,13.24,13.24,103471.0
2022-08-29 14:05:00,13.25,13.28,13.24,13.28,222295.0,13.25,13.28,13.24,13.28,222295.0
2022-08-29 14:10:00,13.27,13.28,13.26,13.28,170626.0,13.27,13.28,13.26,13.28,170626.0
2022-08-29 14:15:00,13.27,13.28,13.22,13.24,167013.0,13.27,13.28,13.22,13.24,167013.0
2022-08-29 14:20:00,13.23,13.24,13.22,13.23,144525.0,13.23,13.24,13.22,13.23,144525.0
2022-08-29 14:25:00,13.23,13.26,13.22,13.25,123699.0,13.23,13.26,13.22,13.25,123699.0
2022-08-29 14:30:00,13.25,13.27,13.24,13.27,161649.0,13.25,13.27,13.24,13.27,161649.0
2022-08-29 14:35:00,13.27,13.3,13.24,13.28,293726.0,13.27,13.3,13.24,13.28,293726.0
2022-08-29 14:40:00,13.28,13.3,13.27,13.29,103700.0,13.28,13.3,13.27,13.29,103700.0
2022-08-29 14:45:00,13.29,13.3,13.27,13.29,251512.0,13.29,13.3,13.27,13.29,251512.0
2022-08-29 14:50:00,13.29,13.3,13.28,13.28,114306.0,13.29,13.3,13.28,13.28,114306.0
2022-08-29 14:55:00,13.29,13.3,13.25,13.29,157386.0,13.29,13.3,13.25,13.29,157386.0
2022-08-29 15:00:00,13.3,13.3,13.28,13.29,214684.0,13.3,13.3,13.28,13.29,214684.0
2022-08-29 15:05:00,13.29,13.3,13.27,13.29,129882.0,13.29,13.3,13.27,13.29,129882.0
2022-08-29 15:10:00,13.29,13.3,13.27,13.28,187365.0,13.29,13.3,13.27,13.28,187365.0
2022-08-29 15:15:00,13.29,13.3,13.25,13.25,141936.0,13.29,13.3,13.25,13.25,141936.0
2022-08-29 15:20:00,13.25,13.26,13.22,13.23,139699.0,13.25,13.26,13.22,13.23,139699.0
2022-08-29 15:25:00,13.24,13.24,13.22,13.23,116730.0,13.24,13.24,13.22,13.23,116730.0
2022-08-29 15:30:00,13.23,13.23,13.2,13.23,190412.0,13.23,13.23,13.2,13.23,190412.0
2022-08-29 15:35:00,13.23,13.26,13.22,13.26,217692.0,13.23,13.26,13.22,13.26,217692.0
2022-08-29 15:40:00,13.26,13.28,13.25,13.27,288800.0,13.26,13.28,13.25,13.27,288800.0
2022-08-29 15:45:00,13.28,13.28,13.22,13.23,681258.0,13.28,13.28,13.22,13.23,681258.0
2022-08-29 15:50:00,13.24,13.26,13.19,13.2,747659.0,13.24,13.26,13.19,13.2,747659.0
2022-08-29 15:55:00,13.21,13.21,13.16,13.2,2049322.0,13.21,13.21,13.16,13.2,2049322.0
2022-08-30 09:30:00,13.3,13.54,13.3,13.51,438394.0,13.3,13.54,13.3,13.51,438394.0
2022-08-30 09:35:00,13.5,13.57,13.47,13.53,216680.0,13.5,13.57,13.47,13.53,216680.0
2022-08-30 09:40:00,13.53,13.56,13.45,13.47,206915.0,13.53,13.56,13.45,13.47,206915.0
2022-08-30 09:45:00,13.48,13.48,13.33,13.37,266336.0,13.48,13.48,13.33,13.37,266336.0
2022-08-30 09:50:00,13.38,13.43,13.3,13.43,264097.0,13.38,13.43,13.3,13.43,264097.0
2022-08-30 09:55:00,13.42,13.42,13.35,13.36,174358.0,13.42,13.42,13.35,13.36,174358.0
2022-08-30 10:00:00,13.36,13.39,13.31,13.38,160654.0,13.36,13.39,13.31,13.38,160654.0
2022-08-30 10:05:00,13.39,13.39,13.29,13.29,224544.0,13.39,13.39,13.29,13.29,224544.0
2022-08-30 10:10:00,13.29,13.29,13.21,13.21,317240.0,13.29,13.29,13.21,13.21,317240.0
2022-08-30 10:15:00,13.21,13.23,13.18,13.19,225038.0,13.21,13.23,13.18,13.19,225038.0
2022-08-30 10:20:00,13.19,13.22,13.15,13.19,271444.0,13.19,13.22,13.15,13.19,271444.0
2022-08-30 10:25:00,13.19,13.21,13.15,13.21,203355.0,13.19,13.21,13.15,13.21,203355.0
2022-08-30 10:30:00,13.2,13.26,13.08,13.17,788883.0,13.2,13.26,13.08,13.17,788883.0
2022-08-30 10:35:00,13.16,13.17,13.08,13.11,296160.0,13.16,13.17,13.08,13.11,296160.0
2022-08-30 10:40:00,13.11,13.12,13.07,13.08,177061.0,13.11,13.12,13.07,13.08,177061.0
2022-08-30 10:45:00,13.08,13.1,13.05,13.09,512858.0,13.08,13.1,13.05,13.09,512858.0
2022-08-30 10:50:00,13.09,13.22,13.08,13.2,531366.0,13.09,13.22,13.08,13.2,531366.0
2022-08-30 10:55:00,13.2,13.24,13.17,13.21,195270.0,13.2,13.24,13.17,13.21,195270.0
2022-08-30 11:00:00,13.2,13.23,13.16,13.19,157552.0,13.2,13.23,13.16,13.19,157552.0
2022-08-30 11:05:00,13.19,13.22,13.17,13.2,104211.0,13.19,13.22,13.17,13.2,104211.0
2022-08-30 11:10:00,13.2,13.29,13.18,13.26,553447.0,13.2,13.29,13.18,13.26,553447.0
2022-08-30 11:15:00,13.25,13.3,13.24,13.29,188637.0,13.25,13.3,13.24,13.29,188637.0
2022-08-30 11:20:00,13.29,13.3,13.18,13.19,230567.0,13.29,13.3,13.18,13.19,230567.0
2022-08-30 11:25:00,13.18,13.26,13.15,13.22,221133.0,13.18,13.26,13.15,13.22,221133.0
2022-08-30 11:30:00,13.21,13.29,13.2,13.28,178721.0,13.21,13.29,13.2,13.28,178721.0
2022-08-30 11:35:00,13.28,13.3,13.2,13.23,171483.0,13.28,13.3,13.2,13.23,171483.0
2022-08-30 11:40:00,13.23,13.24,13.19,13.24,104698.0,13.23,13.24,13.19,13.24,104698.0
2022-08-30 11:45:00,13.24,13.24,13.19,13.2,260956.0,13.24,13.24,13.19,13.2,260956.0
2022-08-30 11:50:00,13.2,13.22,13.19,13.21,129358.0,13.2,13.22,13.19,13.21,129358.0
2022-08-30 11:55:00,13.21,13.25,13.2,13.24,104782.0,13.21,13.25,13.2,13.24,104782.0
2022-08-30 12:00:00,13.23,13.24,13.19,13.21,186139.0,13.23,13.24,13.19,13.21,186139.0
2022-08-30 12:05:00,13.21,13.23,13.19,13.2,116086.0,13.21,13.23,13.19,13.2,116086.0
2022-08-30 12:10:00,13.2,13.22,13.18,13.21,125257.0,13.2,13.22,13.18,13.21,125257.0
2022-08-30 12:15:00,13.21,13.25,13.19,13.22,347699.0,13.21,13.25,13.19,13.22,347699.0
2022-08-30 12:20:00,13.21,13.22,13.19,13.2,108749.0,13.21,13.22,13.19,13.2,108749.0
2022-08-30 12:25:00,13.19,13.2,13.14,13.2,138984.0,13.19,13.2,13.14,13.2,138984.0
2022-08-30 12:30:00,13.2,13.21,13.15,13.15,86092.0,13.2,13.21,13.15,13.15,86092.0
2022-08-30 12:35:00,13.15,13.2,13.15,13.2,82754.0,13.15,13.2,13.15,13.2,82754.0
2022-08-30 12:40:00,13.2,13.21,13.15,13.16,102828.0,13.2,13.21,13.15,13.16,102828.0
2022-08-30 12:45:00,13.16,13.17,13.14,13.14,79688.0,13.16,13.17,13.14,13.14,79688.0
2022-08-30 12:50:00,13.15,13.19,13.14,13.18,77225.0,13.15,13.19,13.14,13.18,77225.0
2022-08-30 12:55:00,13.17,13.19,13.11,13.13,164174.0,13.17,13.19,13.11,13.13,164174.0
2022-08-30 13:00:00,13.13,13.15,13.12,13.13,328039.0,13.13,13.15,13.12,13.13,328039.0
2022-08-30 13:05:00,13.13,13.15,13.1,13.1,306169.0,13.13,13.15,13.1,13.1,306169.0
2022-08-30 13:10:00,13.1,13.11,13.07,13.08,114827.0,13.1,13.11,13.07,13.08,114827.0
2022-08-30 13:15:00,13.09,13.09,13.07,13.09,89063.0,13.09,13.09,13.07,13.09,89063.0
2022-08-30 13:20:00,13.09,13.1,13.07,13.08,72037.0,13.09,13.1,13.07,13.08,72037.0
2022-08-30 13:25:00,13.07,13.09,13.06,13.08,76687.0,13.07,13.09,13.06,13.08,76687.0
2022-08-30 13:30:00,13.08,13.1,13.07,13.1,121392.0,13.08,13.1,13.07,13.1,121392.0
2022-08-30 13:35:00,13.09,13.11,13.07,13.11,140772.0,13.09,13.11,13.07,13.11,140772.0
2022-08-30 13:40:00,13.11,13.12,13.07,13.08,127569.0,13.11,13.12,13.07,13.08,127569.0
2022-08-30 13:45:00,13.08,13.14,13.07,13.13,182595.0,13.08,13.14,13.07,13.13,182595.0
2022-08-30 13:50:00,13.13,13.16,13.13,13.15,178422.0,13.13,13.16,13.13,13.15,178422.0
2022-08-30 13:55:00,13.15,13.17,13.13,13.15,134004.0,13.15,13.17,13.13,13.15,134004.0
2022-08-30 14:00:00,13.14,13.19,13.14,13.19,158814.0,13.14,13.19,13.14,13.19,158814.0
2022-08-30 14:05:00,13.18,13.19,13.16,13.19,112120.0,13.18,13.19,13.16,13.19,112120.0
2022-08-30 14:10:00,13.19,13.25,13.16,13.25,307549.0,13.19,13.25,13.16,13.25,307549.0
2022-08-30 14:15:00,13.25,13.29,13.23,13.25,295072.0,13.25,13.29,13.23,13.25,295072.0
2022-08-30 14:20:00,13.25,13.25,13.18,13.25,338495.0,13.25,13.25,13.18,13.25,338495.0
2022-08-30 14:25:00,13.24,13.25,13.2,13.23,150103.0,13.24,13.25,13.2,13.23,150103.0
2022-08-30 14:30:00,13.23,13.28,13.22,13.26,164934.0,13.23,13.28,13.22,13.26,164934.0
2022-08-30 14:35:00,13.26,13.29,13.24,13.29,205209.0,13.26,13.29,13.24,13.29,205209.0
2022-08-30 14:40:00,13.29,13.33,13.26,13.29,308333.0,13.29,13.33,13.26,13.29,308333.0
2022-08-30 14:45:00,13.3,13.31,13.28,13.29,142356.0,13.3,13.31,13.28,13.29,142356.0
2022-08-30 14:50:00,13.29,13.3,13.25,13.28,76948.0,13.29,13.3,13.25,13.28,76948.0
2022-08-30 14:55:00,13.27,13.31,13.25,13.29,201699.0,13.27,13.31,13.25,13.29,201699.0
2022-08-30 15:00:00,13.3,13.36,13.29,13.35,258612.0,13.3,13.36,13.29,13.35,258612.0
2022-08-30 15:05:00,13.35,13.37,13.33,13.35,249678.0,13.35,13.37,13.33,13.35,249678.0
2022-08-30 15:10:00,13.36,13.38,13.34,13.36,204048.0,13.36,13.38,13.34,13.36,204048.0
2022-08-30 15:15:00,13.35,13.36,13.28,13.31,162788.0,13.35,13.36,13.28,13.31,162788.0
2022-08-30 15:20:00,13.31,13.31,13.26,13.29,147441.0,13.31,13.31,13.26,13.29,147441.0
2022-08-30 15:25:00,13.29,13.29,13.25,13.26,151538.0,13.29,13.29,13.25,13.26,151538.0
2022-08-30 15:30:00,13.26,13.26,13.21,13.24,282350.0,13.26,13.26,13.21,13.24,282350.0
2022-08-30 15:35:00,13.24,13.25,13.23,13.25,99638.0,13.24,13.25,13.23,13.25,99638.0
2022-08-30 15:40:00,13.25,13.29,13.24,13.26,279913.0,13.25,13.29,13.24,13.26,279913.0
2022-08-30 15:45:00,13.26,13.29,13.23,13.29,448622.0,13.26,13.29,13.23,13.29,448622.0
2022-08-30 15:50:00,13.29,13.32,13.24,13.25,449095.0,13.29,13.32,13.24,13.25,449095.0
2022-08-30 15:55:00,13.25,13.33,13.24,13.3,1727154.0,13.25,13.33,13.24,13.3,1727154.0
2022-08-31 09:30:00,13.32,13.42,13.3,13.32,349090.0,13.32,13.42,13.3,13.32,349090.0
2022-08-31 09:35:00,13.31,13.36,13.22,13.36,272243.0,13.31,13.36,13.22,13.36,272243.0
2022-08-31 09:40:00,13.36,13.46,13.32,13.45,176439.0,13.36,13.46,13.32,13.45,176439.0
2022-08-31 09:45:00,13.45,13.5,13.37,13.49,185187.0,13.45,13.5,13.37,13.49,185187.0
2022-08-31 09:50:00,13.49,13.55,13.46,13.49,238658.0,13.49,13.55,13.46,13.49,238658.0
2022-08-31 09:55:00,13.49,13.5,13.39,13.4,126051.0,13.49,13.5,13.39,13.4,126051.0
2022-08-31 10:00:00,13.4,13.4,13.29,13.29,168606.0,13.4,13.4,13.29,13.29,168606.0
2022-08-31 10:05:00,13.29,13.31,13.22,13.26,238125.0,13.29,13.31,13.22,13.26,238125.0
2022-08-31 10:10:00,13.25,13.33,13.25,13.27,246285.0,13.25,13.33,13.25,13.27,246285.0
2022-08-31 10:15:00,13.27,13.3,13.25,13.28,216344.0,13.27,13.3,13.25,13.28,216344.0
2022-08-31 10:20:00,13.28,13.33,13.25,13.27,234404.0,13.28,13.33,13.25,13.27,234404.0
2022-08-31 10:25:00,13.28,13.32,13.24,13.25,184348.0,13.28,13.32,13.24,13.25,184348.0
2022-08-31 10:30:00,13.25,13.27,13.24,13.25,243096.0,13.25,13.27,13.24,13.25,243096.0
2022-08-31 10:35:00,13.24,13.27,13.2,13.21,412205.0,13.24,13.27,13.2,13.21,412205.0
2022-08-31 10:40:00,13.21,13.35,13.2,13.35,372074.0,13.21,13.35,13.2,13.35,372074.0
2022-08-31 10:45:00,13.35,13.44,13.33,13.42,362676.0,13.35,13.44,13.33,13.42,362676.0
2022-08-31 10:50:00,13.42,13.43,13.31,13.33,137647.0,13.42,13.43,13.31,13.33,137647.0
2022-08-31 10:55:00,13.33,13.33,13.26,13.29,148019.0,13.33,13.33,13.26,13.29,148019.0
2022-08-31 11:00:00,13.29,13.32,13.26,13.31,281939.0,13.29,13.32,13.26,13.31,281939.0
2022-08-31 11:05:00,13.32,13.33,13.26,13.31,91449.0,13.32,13.33,13.26,13.31,91449.0
2022-08-31 11:10:00,13.31,13.31,13.26,13.31,128158.0,13.31,13.31,13.26,13.31,128158.0
2022-08-31 11:15:00,13.3,13.33,13.27,13.32,239823.0,13.3,13.33,13.27,13.32,239823.0
2022-08-31 11:20:00,13.32,13.33,13.28,13.29,232389.0,13.32,13.33,13.28,13.29,232389.0
2022-08-31 11:25:00,13.29,13.31,13.27,13.28,122860.0,13.29,13.31,13.27,13.28,122860.0
2022-08-31 11:30:00,13.28,13.29,13.22,13.26,885091.0,13.28,13.29,13.22,13.26,885091.0
2022-08-31 11:35:00,13.25,13.32,13.25,13.29,108012.0,13.25,13.32,13.25,13.29,108012.0
2022-08-31 11:40:00,13.29,13.3,13.27,13.29,100929.0,13.29,13.3,13.27,13.29,100929.0
2022-08-31 11:45:00,13.29,13.32,13.29,13.31,93440.0,13.29,13.32,13.29,13.31,93440.0
2022-08-31 11:50:00,13.31,13.32,13.3,13.31,63598.0,13.31,13.32,13.3,13.31,63598.0
2022-08-31 11:55:00,13.31,13.35,13.3,13.32,96393.0,13.31,13.35,13.3,13.32,96393.0
2022-08-31 12:00:00,13.33,13.33,13.29,13.29,118594.0,13.33,13.33,13.29,13.29,118594.0
2022-08-31 12:05:00,13.29,13.31,13.27,13.28,108152.0,13.29,13.31,13.27,13.28,108152.0
2022-08-31 12:10:00,13.27,13.28,13.23,13.24,118410.0,13.27,13.28,13.23,13.24,118410.0
2022-08-31 12:15:00,13.23,13.28,13.23,13.26,146954.0,13.23,13.28,13.23,13.26,146954.0
2022-08-31 12:20:00,13.27,13.27,13.23,13.24,105015.0,13.27,13.27,13.23,13.24,105015.0
2022-08-31 12:25:00,13.24,13.27,13.23,13.26,63156.0,13.24,13.27,13.23,13.26,63156.0
2022-08-31 12:30:00,13.27,13.29,13.26,13.28,70470.0,13.27,13.29,13.26,13.28,70470.0
2022-08-31 12:35:00,13.28,13.29,13.26,13.27,54112.0,13.28,13.29,13.26,13.27,54112.0
2022-08-31 12:40:00,13.27,13.27,13.22,13.26,130186.0,13.27,13.27,13.22,13.26,130186.0
2022-08-31 12:45:00,13.25,13.26,13.24,13.24,52451.0,13.25,13.26,13.24,13.24,52451.0
2022-08-31 12:50:00,13.24,13.25,13.22,13.24,105888.0,13.24,13.25,13.22,13.24,105888.0
2022-08-31 12:55:00,13.23,13.25,13.21,13.24,99116.0,13.23,13.25,13.21,13.24,99116.0
2022-08-31 13:00:00,13.25,13.25,13.24,13.25,20828.0,13.25,13.25,13.24,13.25,20828.0
2022-08-31 13:05:00,13.24,13.25,13.22,13.25,90629.0,13.24,13.25,13.22,13.25,90629.0
2022-08-31 13:10:00,13.25,13.28,13.24,13.25,90392.0,13.25,13.28,13.24,13.25,90392.0
2022-08-31 13:15:00,13.25,13.25,13.21,13.23,73561.0,13.25,13.25,13.21,13.23,73561.0
2022-08-31 13:20:00,13.23,13.24,13.21,13.23,121995.0,13.23,13.24,13.21,13.23,121995.0
2022-08-31 13:25:00,13.23,13.24,13.21,13.24,80830.0,13.23,13.24,13.21,13.24,80830.0
2022-08-31 13:30:00,13.24,13.28,13.22,13.28,181088.0,13.24,13.28,13.22,13.28,181088.0
2022-08-31 13:35:00,13.28,13.28,13.25,13.25,109662.0,13.28,13.28,13.25,13.25,109662.0
2022-08-31 13:40:00,13.25,13.25,13.22,13.25,89115.0,13.25,13.25,13.22,13.25,89115.0
2022-08-31 13:45:00,13.25,13.31,13.24,13.29,193909.0,13.25,13.31,13.24,13.29,193909.0
2022-08-31 13:50:00,13.29,13.31,13.29,13.3,72575.0,13.29,13.31,13.29,13.3,72575.0
2022-08-31 13:55:00,13.31,13.31,13.29,13.31,105258.0,13.31,13.31,13.29,13.31,105258.0
2022-08-31 14:00:00,13.31,13.38,13.3,13.3,357602.0,13.31,13.38,13.3,13.3,357602.0
2022-08-31 14:05:00,13.31,13.32,13.29,13.3,154363.0,13.31,13.32,13.29,13.3,154363.0
2022-08-31 14:10:00,13.3,13.32,13.3,13.3,91874.0,13.3,13.32,13.3,13.3,91874.0
2022-08-31 14:15:00,13.3,13.32,13.27,13.27,108976.0,13.3,13.32,13.27,13.27,108976.0
2022-08-31 14:20:00,13.27,13.28,13.25,13.27,102144.0,13.27,13.28,13.25,13.27,102144.0
2022-08-31 14:25:00,13.27,13.28,13.25,13.26,113708.0,13.27,13.28,13.25,13.26,113708.0
2022-08-31 14:30:00,13.26,13.27,13.25,13.26,153535.0,13.26,13.27,13.25,13.26,153535.0
2022-08-31 14:35:00,13.25,13.26,13.23,13.25,233416.0,13.25,13.26,13.23,13.25,233416.0
2022-08-31 14:40:00,13.25,13.27,13.25,13.26,240597.0,13.25,13.27,13.25,13.26,240597.0
2022-08-31 14:45:00,13.26,13.29,13.25,13.26,157285.0,13.26,13.29,13.25,13.26,157285.0
2022-08-31 14:50:00,13.27,13.27,13.24,13.25,86470.0,13.27,13.27,13.24,13.25,86470.0
2022-08-31 14:55:00,13.24,13.26,13.23,13.26,164150.0,13.24,13.26,13.23,13.26,164150.0
2022-08-31 15:00:00,13.26,13.28,13.25,13.28,65251.0,13.26,13.28,13.25,13.28,65251.0
2022-08-31 15:05:00,13.27,13.28,13.25,13.27,99654.0,13.27,13.28,13.25,13.27,99654.0
2022-08-31 15:10:00,13.26,13.28,13.26,13.28,85072.0,13.26,13.28,13.26,13.28,85072.0
2022-08-31 15:15:00,13.28,13.32,13.27,13.28,229466.0,13.28,13.32,13.27,13.28,229466.0
2022-08-31 15:20:00,13.28,13.28,13.24,13.26,140072.0,13.28,13.28,13.24,13.26,140072.0
2022-08-31 15:25:00,13.25,13.26,13.25,13.26,59139.0,13.25,13.26,13.25,13.26,59139.0
2022-08-31 15:30:00,13.25,13.27,13.25,13.25,104140.0,13.25,13.27,13.25,13.25,104140.0
2022-08-31 15:35:00,13.25,13.26,13.24,13.25,157851.0,13.25,13.26,13.24,13.25,157851.0
2022-08-31 15:40:00,13.25,13.25,13.21,13.24,276840.0,13.25,13.25,13.21,13.24,276840.0
2022-08-31 15:45:00,13.24,13.27,13.23,13.24,299901.0,13.24,13.27,13.23,13.24,299901.0
2022-08-31 15:50:00,13.24,13.27,13.22,13.27,671158.0,13.24,13.27,13.22,13.27,671158.0
2022-08-31 15:55:00,13.27,13.27,13.23,13.24,1901996.0,13.27,13.27,13.23,13.24,1901996.0
2022-09-01 09:30:00,13.03,13.16,12.95,13.0,832841.0,13.03,13.16,12.95,13.0,832841.0
2022-09-01 09:35:00,13.0,13.1,12.98,13.04,277001.0,13.0,13.1,12.98,13.04,277001.0
2022-09-01 09:40:00,13.04,13.17,13.04,13.11,291970.0,13.04,13.17,13.04,13.11,291970.0
2022-09-01 09:45:00,13.11,13.12,12.96,12.97,323197.0,13.11,13.12,12.96,12.97,323197.0
2022-09-01 09:50:00,12.96,12.97,12.92,12.93,329663.0,12.96,12.97,12.92,12.93,329663.0
2022-09-01 09:55:00,12.93,13.0,12.88,12.94,689068.0,12.93,13.0,12.88,12.94,689068.0
2022-09-01 10:00:00,12.93,12.97,12.78,12.8,630936.0,12.93,12.97,12.78,12.8,630936.0
2022-09-01 10:05:00,12.8,12.89,12.79,12.88,354000.0,12.8,12.89,12.79,12.88,354000.0
2022-09-01 10:10:00,12.88,12.88,12.82,12.87,321049.0,12.88,12.88,12.82,12.87,321049.0
2022-09-01 10:15:00,12.86,12.92,12.82,12.9,556959.0,12.86,12.92,12.82,12.9,556959.0
2022-09-01 10:20:00,12.9,12.99,12.88,12.97,312330.0,12.9,12.99,12.88,12.97,312330.0
2022-09-01 10:25:00,12.97,13.04,12.95,13.03,365475.0,12.97,13.04,12.95,13.03,365475.0
2022-09-01 10:30:00,13.04,13.04,12.95,13.01,311073.0,13.04,13.04,12.95,13.01,311073.0
2022-09-01 10:35:00,13.0,13.03,12.95,12.96,258692.0,13.0,13.03,12.95,12.96,258692.0
2022-09-01 10:40:00,12.96,13.02,12.92,13.01,285190.0,12.96,13.02,12.92,13.01,285190.0
2022-09-01 10:45:00,13.01,13.05,12.97,12.99,338505.0,13.01,13.05,12.97,12.99,338505.0
2022-09-01 10:50:00,12.99,13.05,12.97,13.02,341884.0,12.99,13.05,12.97,13.02,341884.0
2022-09-01 10:55:00,13.01,13.05,13.01,13.02,255090.0,13.01,13.05,13.01,13.02,255090.0
2022-09-01 11:00:00,13.02,13.02,12.93,12.94,179128.0,13.02,13.02,12.93,12.94,179128.0
2022-09-01 11:05:00,12.94,12.98,12.9,12.94,586779.0,12.94,12.98,12.9,12.94,586779.0
2022-09-01 11:10:00,12.94,12.98,12.92,12.93,289748.0,12.94,12.98,12.92,12.93,289748.0
2022-09-01 11:15:00,12.92,13.0,12.91,12.94,265419.0,12.92,13.0,12.91,12.94,265419.0
2022-09-01 11:20:00,12.94,12.94,12.86,12.89,333354.0,12.94,12.94,12.86,12.89,333354.0
2022-09-01 11:25:00,12.88,12.89,12.83,12.84,232312.0,12.88,12.89,12.83,12.84,232312.0
2022-09-01 11:30:00,12.84,12.9,12.83,12.87,222671.0,12.84,12.9,12.83,12.87,222671.0
2022-09-01 11:35:00,12.88,12.9,12.81,12.81,346458.0,12.88,12.9,12.81,12.81,346458.0
2022-09-01 11:40:00,12.82,12.82,12.77,12.78,439824.0,12.82,12.82,12.77,12.78,439824.0
2022-09-01 11:45:00,12.79,12.85,12.78,12.81,267735.0,12.79,12.85,12.78,12.81,267735.0
2022-09-01 11:50:00,12.82,12.84,12.8,12.83,156844.0,12.82,12.84,12.8,12.83,156844.0
2022-09-01 11:55:00,12.84,12.84,12.79,12.82,132151.0,12.84,12.84,12.79,12.82,132151.0
2022-09-01 12:00:00,12.82,12.92,12.81,12.91,274302.0,12.82,12.92,12.81,12.91,274302.0
2022-09-01 12:05:00,12.91,12.92,12.88,12.9,156884.0,12.91,12.92,12.88,12.9,156884.0
2022-09-01 12:10:00,12.9,12.92,12.88,12.92,221189.0,12.9,12.92,12.88,12.92,221189.0
2022-09-01 12:15:00,12.92,12.95,12.89,12.91,196052.0,12.92,12.95,12.89,12.91,196052.0
2022-09-01 12:20:00,12.91,12.94,12.89,12.93,256580.0,12.91,12.94,12.89,12.93,256580.0
2022-09-01 12:25:00,12.93,12.96,12.92,12.93,146933.0,12.93,12.96,12.92,12.93,146933.0
2022-09-01 12:30:00,12.93,12.95,12.91,12.94,103412.0,12.93,12.95,12.91,12.94,103412.0
2022-09-01 12:35:00,12.94,12.94,12.89,12.9,117819.0,12.94,12.94,12.89,12.9,117819.0
2022-09-01 12:40:00,12.9,12.9,12.85,12.87,231075.0,12.9,12.9,12.85,12.87,231075.0
2022-09-01 12:45:00,12.87,12.89,12.86,12.87,86177.0,12.87,12.89,12.86,12.87,86177.0
2022-09-01 12:50:00,12.87,12.87,12.85,12.86,86918.0,12.87,12.87,12.85,12.86,86918.0
2022-09-01 12:55:00,12.87,12.91,12.86,12.91,134458.0,12.87,12.91,12.86,12.91,134458.0
2022-09-01 13:00:00,12.9,12.91,12.88,12.88,122506.0,12.9,12.91,12.88,12.88,122506.0
2022-09-01 13:05:00,12.88,12.92,12.88,12.92,95183.0,12.88,12.92,12.88,12.92,95183.0
2022-09-01 13:10:00,12.92,12.94,12.89,12.93,129871.0,12.92,12.94,12.89,12.93,129871.0
2022-09-01 13:15:00,12.93,12.93,12.86,12.86,162604.0,12.93,12.93,12.86,12.86,162604.0
2022-09-01 13:20:00,12.86,12.9,12.85,12.88,256437.0,12.86,12.9,12.85,12.88,256437.0
2022-09-01 13:25:00,12.88,12.95,12.86,12.92,441950.0,12.88,12.95,12.86,12.92,441950.0
2022-09-01 13:30:00,12.92,12.93,12.9,12.9,74856.0,12.92,12.93,12.9,12.9,74856.0
2022-09-01 13:35:00,12.91,12.91,12.87,12.88,169312.0,12.91,12.91,12.87,12.88,169312.0
2022-09-01 13:40:00,12.88,12.89,12.87,12.88,82773.0,12.88,12.89,12.87,12.88,82773.0
2022-09-01 13:45:00,12.88,12.88,12.85,12.86,102111.0,12.88,12.88,12.85,12.86,102111.0
2022-09-01 13:50:00,12.86,12.87,12.85,12.87,169428.0,12.86,12.87,12.85,12.87,169428.0
2022-09-01 13:55:00,12.86,12.87,12.85,12.85,83377.0,12.86,12.87,12.85,12.85,83377.0
2022-09-01 14:00:00,12.86,12.88,12.84,12.88,230980.0,12.86,12.88,12.84,12.88,230980.0
2022-09-01 14:05:00,12.88,12.88,12.86,12.88,143507.0,12.88,12.88,12.86,12.88,143507.0
2022-09-01 14:10:00,12.88,12.9,12.86,12.9,178260.0,12.88,12.9,12.86,12.9,178260.0
2022-09-01 14:15:00,12.9,12.93,12.89,12.89,233499.0,12.9,12.93,12.89,12.89,233499.0
2022-09-01 14:20:00,12.9,12.93,12.89,12.92,265120.0,12.9,12.93,12.89,12.92,265120.0
2022-09-01 14:25:00,12.92,12.94,12.91,12.93,241919.0,12.92,12.94,12.91,12.93,241919.0
2022-09-01 14:30:00,12.92,12.98,12.92,12.95,271607.0,12.92,12.98,12.92,12.95,271607.0
2022-09-01 14:35:00,12.96,12.99,12.94,12.96,260990.0,12.96,12.99,12.94,12.96,260990.0
2022-09-01 14:40:00,12.96,12.99,12.94,12.94,228887.0,12.96,12.99,12.94,12.94,228887.0
2022-09-01 14:45:00,12.94,12.97,12.94,12.95,186496.0,12.94,12.97,12.94,12.95,186496.0
2022-09-01 14:50:00,12.96,12.99,12.92,12.99,198550.0,12.96,12.99,12.92,12.99,198550.0
2022-09-01 14:55:00,12.98,12.99,12.95,12.96,155872.0,12.98,12.99,12.95,12.96,155872.0
2022-09-01 15:00:00,12.96,13.03,12.95,13.0,366671.0,12.96,13.03,12.95,13.0,366671.0
2022-09-01 15:05:00,13.0,13.08,12.99,13.07,225295.0,13.0,13.08,12.99,13.07,225295.0
2022-09-01 15:10:00,13.07,13.1,13.05,13.1,192753.0,13.07,13.1,13.05,13.1,192753.0
2022-09-01 15:15:00,13.1,13.1,13.04,13.06,308962.0,13.1,13.1,13.04,13.06,308962.0
2022-09-01 15:20:00,13.06,13.08,13.05,13.07,145186.0,13.06,13.08,13.05,13.07,145186.0
2022-09-01 15:25:00,13.07,13.07,13.03,13.04,109717.0,13.07,13.07,13.03,13.04,109717.0
2022-09-01 15:30:00,13.03,13.09,13.03,13.09,211243.0,13.03,13.09,13.03,13.09,211243.0
2022-09-01 15:35:00,13.09,13.13,13.08,13.11,302410.0,13.09,13.13,13.08,13.11,302410.0
2022-09-01 15:40:00,13.11,13.12,13.09,13.1,239626.0,13.11,13.12,13.09,13.1,239626.0
2022-09-01 15:45:00,13.09,13.12,13.08,13.1,367637.0,13.09,13.12,13.08,13.1,367637.0
2022-09-01 15:50:00,13.1,13.19,13.09,13.19,693653.0,13.1,13.19,13.09,13.19,693653.0
2022-09-01 15:55:00,13.19,13.22,13.17,13.2,1044343.0,13.19,13.22,13.17,13.2,1044343.0
2022-09-02 09:30:00,13.25,13.37,13.2,13.21,632078.0,13.25,13.37,13.2,13.21,632078.0
2022-09-02 09:35:00,13.21,13.26,13.16,13.22,285603.0,13.21,13.26,13.16,13.22,285603.0
2022-09-02 09:40:00,13.22,13.23,13.12,13.17,274420.0,13.22,13.23,13.12,13.17,274420.0
2022-09-02 09:45:00,13.17,13.19,13.1,13.17,267155.0,13.17,13.19,13.1,13.17,267155.0
2022-09-02 09:50:00,13.17,13.23,13.14,13.14,242149.0,13.17,13.23,13.14,13.14,242149.0
2022-09-02 09:55:00,13.14,13.16,13.04,13.04,223286.0,13.14,13.16,13.04,13.04,223286.0
2022-09-02 10:00:00,13.05,13.06,13.0,13.04,178591.0,13.05,13.06,13.0,13.04,178591.0
2022-09-02 10:05:00,13.04,13.06,13.02,13.04,187548.0,13.04,13.06,13.02,13.04,187548.0
2022-09-02 10:10:00,13.04,13.11,13.03,13.11,203431.0,13.04,13.11,13.03,13.11,203431.0
2022-09-02 10:15:00,13.11,13.18,13.1,13.15,522744.0,13.11,13.18,13.1,13.15,522744.0
2022-09-02 10:20:00,13.16,13.19,13.12,13.16,97911.0,13.16,13.19,13.12,13.16,97911.0
2022-09-02 10:25:00,13.17,13.21,13.16,13.21,95404.0,13.17,13.21,13.16,13.21,95404.0
2022-09-02 10:30:00,13.21,13.29,13.2,13.28,161629.0,13.21,13.29,13.2,13.28,161629.0
2022-09-02 10:35:00,13.28,13.34,13.27,13.33,329226.0,13.28,13.34,13.27,13.33,329226.0
2022-09-02 10:40:00,13.33,13.4,13.32,13.39,268151.0,13.33,13.4,13.32,13.39,268151.0
2022-09-02 10:45:00,13.39,13.41,13.35,13.4,432419.0,13.39,13.41,13.35,13.4,432419.0
2022-09-02 10:50:00,13.4,13.42,13.39,13.41,144881.0,13.4,13.42,13.39,13.41,144881.0
2022-09-02 10:55:00,13.41,13.52,13.37,13.5,525734.0,13.41,13.52,13.37,13.5,525734.0
2022-09-02 11:00:00,13.5,13.52,13.43,13.51,462462.0,13.5,13.52,13.43,13.51,462462.0
2022-09-02 11:05:00,13.51,13.52,13.41,13.44,198872.0,13.51,13.52,13.41,13.44,198872.0
2022-09-02 11:10:00,13.44,13.48,13.43,13.47,206431.0,13.44,13.48,13.43,13.47,206431.0
2022-09-02 11:15:00,13.47,13.51,13.43,13.49,373848.0,13.47,13.51,13.43,13.49,373848.0
2022-09-02 11:20:00,13.49,13.51,13.45,13.45,141679.0,13.49,13.51,13.45,13.45,141679.0
2022-09-02 11:25:00,13.45,13.45,13.36,13.37,174458.0,13.45,13.45,13.36,13.37,174458.0
2022-09-02 11:30:00,13.36,13.41,13.36,13.38,72535.0,13.36,13.41,13.36,13.38,72535.0
2022-09-02 11:35:00,13.39,13.46,13.36,13.43,211762.0,13.39,13.46,13.36,13.43,211762.0
2022-09-02 11:40:00,13.42,13.44,13.38,13.44,137049.0,13.42,13.44,13.38,13.44,137049.0
2022-09-02 11:45:00,13.44,13.48,13.43,13.46,78508.0,13.44,13.48,13.43,13.46,78508.0
2022-09-02 11:50:00,13.46,13.5,13.45,13.49,122522.0,13.46,13.5,13.45,13.49,122522.0
2022-09-02 11:55:00,13.49,13.49,13.45,13.46,113359.0,13.49,13.49,13.45,13.46,113359.0
2022-09-02 12:00:00,13.47,13.49,13.44,13.48,240188.0,13.47,13.49,13.44,13.48,240188.0
2022-09-02 12:05:00,13.48,13.48,13.41,13.43,90355.0,13.48,13.48,13.41,13.43,90355.0
2022-09-02 12:10:00,13.43,13.48,13.4,13.44,190213.0,13.43,13.48,13.4,13.44,190213.0
2022-09-02 12:15:00,13.44,13.48,13.38,13.46,138410.0,13.44,13.48,13.38,13.46,138410.0
2022-09-02 12:20:00,13.46,13.49,13.37,13.48,554817.0,13.46,13.49,13.37,13.48,554817.0
2022-09-02 12:25:00,13.47,13.48,13.39,13.4,234853.0,13.47,13.48,13.39,13.4,234853.0
2022-09-02 12:30:00,13.41,13.42,13.32,13.38,201363.0,13.41,13.42,13.32,13.38,201363.0
2022-09-02 12:35:00,13.38,13.38,13.33,13.35,82103.0,13.38,13.38,13.33,13.35,82103.0
2022-09-02 12:40:00,13.35,13.39,13.32,13.34,209277.0,13.35,13.39,13.32,13.34,209277.0
2022-09-02 12:45:00,13.34,13.35,13.3,13.31,81509.0,13.34,13.35,13.3,13.31,81509.0
2022-09-02 12:50:00,13.3,13.3,13.25,13.29,92743.0,13.3,13.3,13.25,13.29,92743.0
2022-09-02 12:55:00,13.29,13.3,13.26,13.29,73839.0,13.29,13.3,13.26,13.29,73839.0
2022-09-02 13:00:00,13.29,13.29,13.23,13.28,116147.0,13.29,13.29,13.23,13.28,116147.0
2022-09-02 13:05:00,13.28,13.28,13.19,13.23,236180.0,13.28,13.28,13.19,13.23,236180.0
2022-09-02 13:10:00,13.23,13.24,13.21,13.24,125828.0,13.23,13.24,13.21,13.24,125828.0
2022-09-02 13:15:00,13.24,13.24,13.19,13.21,104332.0,13.24,13.24,13.19,13.21,104332.0
2022-09-02 13:20:00,13.2,13.21,13.16,13.17,122280.0,13.2,13.21,13.16,13.17,122280.0
2022-09-02 13:25:00,13.16,13.16,13.12,13.15,116088.0,13.16,13.16,13.12,13.15,116088.0
2022-09-02 13:30:00,13.14,13.18,13.12,13.16,126534.0,13.14,13.18,13.12,13.16,126534.0
2022-09-02 13:35:00,13.16,13.23,13.13,13.19,374394.0,13.16,13.23,13.13,13.19,374394.0
2022-09-02 13:40:00,13.18,13.21,13.14,13.2,252877.0,13.18,13.21,13.14,13.2,252877.0
2022-09-02 13:45:00,13.21,13.26,13.16,13.18,422004.0,13.21,13.26,13.16,13.18,422004.0
2022-09-02 13:50:00,13.18,13.19,13.14,13.19,189698.0,13.18,13.19,13.14,13.19,189698.0
2022-09-02 13:55:00,13.18,13.19,13.16,13.18,243780.0,13.18,13.19,13.16,13.18,243780.0
2022-09-02 14:00:00,13.18,13.21,13.17,13.19,180602.0,13.18,13.21,13.17,13.19,180602.0
2022-09-02 14:05:00,13.2,13.22,13.17,13.21,195321.0,13.2,13.22,13.17,13.21,195321.0
2022-09-02 14:10:00,13.21,13.23,13.16,13.17,94841.0,13.21,13.23,13.16,13.17,94841.0
2022-09-02 14:15:00,13.17,13.19,13.14,13.15,106594.0,13.17,13.19,13.14,13.15,106594.0
2022-09-02 14:20:00,13.15,13.19,13.14,13.19,152065.0,13.15,13.19,13.14,13.19,152065.0
2022-09-02 14:25:00,13.18,13.25,13.18,13.24,183333.0,13.18,13.25,13.18,13.24,183333.0
2022-09-02 14:30:00,13.24,13.25,13.19,13.2,143056.0,13.24,13.25,13.19,13.2,143056.0
2022-09-02 14:35:00,13.21,13.23,13.19,13.21,125316.0,13.21,13.23,13.19,13.21,125316.0
2022-09-02 14:40:00,13.21,13.21,13.18,13.19,82525.0,13.21,13.21,13.18,13.19,82525.0
2022-09-02 14:45:00,13.18,13.19,13.16,13.18,79078.0,13.18,13.19,13.16,13.18,79078.0
2022-09-02 14:50:00,13.18,13.19,13.16,13.17,85333.0,13.18,13.19,13.16,13.17,85333.0
2022-09-02 14:55:00,13.17,13.18,13.15,13.17,141282.0,13.17,13.18,13.15,13.17,141282.0
2022-09-02 15:00:00,13.17,13.22,13.15,13.2,263302.0,13.17,13.22,13.15,13.2,263302.0
2022-09-02 15:05:00,13.2,13.21,13.16,13.17,121927.0,13.2,13.21,13.16,13.17,121927.0
2022-09-02 15:10:00,13.17,13.18,13.15,13.16,157876.0,13.17,13.18,13.15,13.16,157876.0
2022-09-02 15:15:00,13.16,13.18,13.13,13.16,234362.0,13.16,13.18,13.13,13.16,234362.0
2022-09-02 15:20:00,13.15,13.18,13.12,13.13,287925.0,13.15,13.18,13.12,13.13,287925.0
2022-09-02 15:25:00,13.13,13.17,13.12,13.15,274589.0,13.13,13.17,13.12,13.15,274589.0
2022-09-02 15:30:00,13.14,13.15,13.11,13.12,234056.0,13.14,13.15,13.11,13.12,234056.0
2022-09-02 15:35:00,13.11,13.12,13.08,13.08,301693.0,13.11,13.12,13.08,13.08,301693.0
2022-09-02 15:40:00,13.09,13.09,13.05,13.06,138362.0,13.09,13.09,13.05,13.06,138362.0
2022-09-02 15:45:00,13.05,13.07,13.04,13.07,379054.0,13.05,13.07,13.04,13.07,379054.0
2022-09-02 15:50:00,13.07,13.08,13.05,13.07,583919.0,13.07,13.08,13.05,13.07,583919.0
2022-09-02 15:55:00,13.07,13.08,13.05,13.07,1033998.0,13.07,13.08,13.05,13.07,1033998.0
2022-09-06 09:30:00,13.11,13.11,12.73,12.75,712748.0,13.11,13.11,12.73,12.75,712748.0
2022-09-06 09:35:00,12.75,12.82,12.72,12.74,465180.0,12.75,12.82,12.72,12.74,465180.0
2022-09-06 09:40:00,12.74,12.75,12.65,12.7,636804.0,12.74,12.75,12.65,12.7,636804.0
2022-09-06 09:45:00,12.7,12.71,12.61,12.67,460457.0,12.7,12.71,12.61,12.67,460457.0
2022-09-06 09:50:00,12.66,12.69,12.6,12.63,581353.0,12.66,12.69,12.6,12.63,581353.0
2022-09-06 09:55:00,12.64,12.67,12.58,12.6,530730.0,12.64,12.67,12.58,12.6,530730.0
2022-09-06 10:00:00,12.59,12.6,12.52,12.53,683677.0,12.59,12.6,12.52,12.53,683677.0
2022-09-06 10:05:00,12.54,12.62,12.53,12.6,664466.0,12.54,12.62,12.53,12.6,664466.0
2022-09-06 10:10:00,12.6,12.64,12.54,12.63,296446.0,12.6,12.64,12.54,12.63,296446.0
2022-09-06 10:15:00,12.63,12.66,12.59,12.6,248154.0,12.63,12.66,12.59,12.6,248154.0
2022-09-06 10:20:00,12.6,12.6,12.55,12.55,259939.0,12.6,12.6,12.55,12.55,259939.0
2022-09-06 10:25:00,12.56,12.64,12.55,12.6,271937.0,12.56,12.64,12.55,12.6,271937.0
2022-09-06 10:30:00,12.6,12.61,12.55,12.55,221869.0,12.6,12.61,12.55,12.55,221869.0
2022-09-06 10:35:00,12.56,12.57,12.5,12.57,438095.0,12.56,12.57,12.5,12.57,438095.0
2022-09-06 10:40:00,12.57,12.61,12.54,12.54,235635.0,12.57,12.61,12.54,12.54,235635.0
2022-09-06 10:45:00,12.55,12.57,12.48,12.5,299706.0,12.55,12.57,12.48,12.5,299706.0
2022-09-06 10:50:00,12.5,12.61,12.49,12.54,297805.0,12.5,12.61,12.49,12.54,297805.0
2022-09-06 10:55:00,12.55,12.59,12.54,12.57,195169.0,12.55,12.59,12.54,12.57,195169.0
2022-09-06 11:00:00,12.56,12.61,12.53,12.59,294102.0,12.56,12.61,12.53,12.59,294102.0
2022-09-06 11:05:00,12.6,12.64,12.57,12.61,223057.0,12.6,12.64,12.57,12.61,223057.0
2022-09-06 11:10:00,12.61,12.62,12.57,12.61,212346.0,12.61,12.62,12.57,12.61,212346.0
2022-09-06 11:15:00,12.61,12.61,12.56,12.6,318065.0,12.61,12.61,12.56,12.6,318065.0
2022-09-06 11:20:00,12.59,12.65,12.58,12.63,239696.0,12.59,12.65,12.58,12.63,239696.0
2022-09-06 11:25:00,12.62,12.68,12.58,12.59,265202.0,12.62,12.68,12.58,12.59,265202.0
2022-09-06 11:30:00,12.59,12.64,12.56,12.63,352102.0,12.59,12.64,12.56,12.63,352102.0
2022-09-06 11:35:00,12.63,12.64,12.58,12.6,224736.0,12.63,12.64,12.58,12.6,224736.0
2022-09-06 11:40:00,12.6,12.66,12.59,12.6,279465.0,12.6,12.66,12.59,12.6,279465.0
2022-09-06 11:45:00,12.61,12.63,12.57,12.58,279728.0,12.61,12.63,12.57,12.58,279728.0
2022-09-06 11:50:00,12.57,12.63,12.56,12.63,214866.0,12.57,12.63,12.56,12.63,214866.0
2022-09-06 11:55:00,12.62,12.64,12.61,12.62,84389.0,12.62,12.64,12.61,12.62,84389.0
2022-09-06 12:00:00,12.62,12.68,12.61,12.65,245424.0,12.62,12.68,12.61,12.65,245424.0
2022-09-06 12:05:00,12.65,12.67,12.59,12.6,172769.0,12.65,12.67,12.59,12.6,172769.0
2022-09-06 12:10:00,12.61,12.63,12.6,12.62,193172.0,12.61,12.63,12.6,12.62,193172.0
2022-09-06 12:15:00,12.62,12.64,12.56,12.57,176325.0,12.62,12.64,12.56,12.57,176325.0
2022-09-06 12:20:00,12.56,12.59,12.55,12.55,134951.0,12.56,12.59,12.55,12.55,134951.0
2022-09-06 12:25:00,12.55,12.67,12.55,12.63,379633.0,12.55,12.67,12.55,12.63,379633.0
2022-09-06 12:30:00,12.62,12.64,12.61,12.63,228624.0,12.62,12.64,12.61,12.63,228624.0
2022-09-06 12:35:00,12.64,12.65,12.6,12.61,129159.0,12.64,12.65,12.6,12.61,129159.0
2022-09-06 12:40:00,12.62,12.67,12.6,12.67,142635.0,12.62,12.67,12.6,12.67,142635.0
2022-09-06 12:45:00,12.67,12.69,12.65,12.69,169863.0,12.67,12.69,12.65,12.69,169863.0
2022-09-06 12:50:00,12.69,12.7,12.67,12.7,128109.0,12.69,12.7,12.67,12.7,128109.0
2022-09-06 12:55:00,12.69,12.72,12.68,12.69,135442.0,12.69,12.72,12.68,12.69,135442.0
2022-09-06 13:00:00,12.69,12.7,12.63,12.65,114911.0,12.69,12.7,12.63,12.65,114911.0
2022-09-06 13:05:00,12.65,12.66,12.61,12.62,119832.0,12.65,12.66,12.61,12.62,119832.0
2022-09-06 13:10:00,12.62,12.63,12.59,12.61,102861.0,12.62,12.63,12.59,12.61,102861.0
2022-09-06 13:15:00,12.6,12.64,12.59,12.63,261536.0,12.6,12.64,12.59,12.63,261536.0
2022-09-06 13:20:00,12.63,12.66,12.63,12.66,148488.0,12.63,12.66,12.63,12.66,148488.0
2022-09-06 13:25:00,12.66,12.66,12.61,12.63,138351.0,12.66,12.66,12.61,12.63,138351.0
2022-09-06 13:30:00,12.62,12.65,12.62,12.63,95976.0,12.62,12.65,12.62,12.63,95976.0
2022-09-06 13:35:00,12.63,12.63,12.6,12.63,110534.0,12.63,12.63,12.6,12.63,110534.0
2022-09-06 13:40:00,12.63,12.63,12.59,12.6,102783.0,12.63,12.63,12.59,12.6,102783.0
2022-09-06 13:45:00,12.6,12.63,12.59,12.6,117917.0,12.6,12.63,12.59,12.6,117917.0
2022-09-06 13:50:00,12.6,12.61,12.56,12.59,179286.0,12.6,12.61,12.56,12.59,179286.0
2022-09-06 13:55:00,12.59,12.63,12.58,12.62,108399.0,12.59,12.63,12.58,12.62,108399.0
2022-09-06 14:00:00,12.62,12.63,12.61,12.62,112472.0,12.62,12.63,12.61,12.62,112472.0
2022-09-06 14:05:00,12.62,12.63,12.59,12.63,161712.0,12.62,12.63,12.59,12.63,161712.0
2022-09-06 14:10:00,12.62,12.66,12.62,12.65,189892.0,12.62,12.66,12.62,12.65,189892.0
2022-09-06 14:15:00,12.65,12.66,12.63,12.66,92827.0,12.65,12.66,12.63,12.66,92827.0
2022-09-06 14:20:00,12.66,12.66,12.63,12.65,114262.0,12.66,12.66,12.63,12.65,114262.0
2022-09-06 14:25:00,12.65,12.65,12.62,12.63,96924.0,12.65,12.65,12.62,12.63,96924.0
2022-09-06 14:30:00,12.63,12.63,12.57,12.61,137152.0,12.63,12.63,12.57,12.61,137152.0
2022-09-06 14:35:00,12.61,12.62,12.59,12.61,97290.0,12.61,12.62,12.59,12.61,97290.0
2022-09-06 14:40:00,12.6,12.61,12.56,12.57,79488.0,12.6,12.61,12.56,12.57,79488.0
2022-09-06 14:45:00,12.56,12.59,12.56,12.59,105785.0,12.56,12.59,12.56,12.59,105785.0
2022-09-06 14:50:00,12.59,12.59,12.56,12.58,155196.0,12.59,12.59,12.56,12.58,155196.0
2022-09-06 14:55:00,12.58,12.59,12.55,12.55,146117.0,12.58,12.59,12.55,12.55,146117.0
2022-09-06 15:00:00,12.56,12.58,12.55,12.58,165582.0,12.56,12.58,12.55,12.58,165582.0
2022-09-06 15:05:00,12.58,12.61,12.56,12.61,304161.0,12.58,12.61,12.56,12.61,304161.0
2022-09-06 15:10:00,12.61,12.63,12.6,12.63,155168.0,12.61,12.63,12.6,12.63,155168.0
2022-09-06 15:15:00,12.63,12.66,12.62,12.65,225409.0,12.63,12.66,12.62,12.65,225409.0
2022-09-06 15:20:00,12.66,12.67,12.62,12.67,191299.0,12.66,12.67,12.62,12.67,191299.0
2022-09-06 15:25:00,12.67,12.69,12.66,12.67,217780.0,12.67,12.69,12.66,12.67,217780.0
2022-09-06 15:30:00,12.67,12.67,12.62,12.64,316990.0,12.67,12.67,12.62,12.64,316990.0
2022-09-06 15:35:00,12.65,12.65,12.63,12.63,247142.0,12.65,12.65,12.63,12.63,247142.0
2022-09-06 15:40:00,12.63,12.66,12.63,12.66,281389.0,12.63,12.66,12.63,12.66,281389.0
2022-09-06 15:45:00,12.66,12.69,12.64,12.66,567744.0,12.66,12.69,12.64,12.66,567744.0
2022-09-06 15:50:00,12.65,12.68,12.61,12.62,818112.0,12.65,12.68,12.61,12.62,818112.0
2022-09-06 15:55:00,12.62,12.64,12.61,12.63,1293036.0,12.62,12.64,12.61,12.63,1293036.0
2022-09-07 09:30:00,12.54,12.61,12.48,12.59,488317.0,12.54,12.61,12.48,12.59,488317.0
2022-09-07 09:35:00,12.58,12.68,12.54,12.66,172443.0,12.58,12.68,12.54,12.66,172443.0
2022-09-07 09:40:00,12.67,12.78,12.61,12.76,405649.0,12.67,12.78,12.61,12.76,405649.0
2022-09-07 09:45:00,12.76,12.79,12.73,12.79,311568.0,12.76,12.79,12.73,12.79,311568.0
2022-09-07 09:50:00,12.79,12.8,12.7,12.77,290072.0,12.79,12.8,12.7,12.77,290072.0
2022-09-07 09:55:00,12.77,12.8,12.72,12.74,162336.0,12.77,12.8,12.72,12.74,162336.0
2022-09-07 10:00:00,12.75,12.86,12.71,12.85,250265.0,12.75,12.86,12.71,12.85,250265.0
2022-09-07 10:05:00,12.85,12.86,12.78,12.79,118363.0,12.85,12.86,12.78,12.79,118363.0
2022-09-07 10:10:00,12.79,12.81,12.74,12.75,167493.0,12.79,12.81,12.74,12.75,167493.0
2022-09-07 10:15:00,12.75,12.8,12.74,12.79,214896.0,12.75,12.8,12.74,12.79,214896.0
2022-09-07 10:20:00,12.79,12.85,12.79,12.82,234167.0,12.79,12.85,12.79,12.82,234167.0
2022-09-07 10:25:00,12.82,12.84,12.78,12.82,178961.0,12.82,12.84,12.78,12.82,178961.0
2022-09-07 10:30:00,12.82,12.85,12.79,12.82,128849.0,12.82,12.85,12.79,12.82,128849.0
2022-09-07 10:35:00,12.82,12.83,12.78,12.8,105735.0,12.82,12.83,12.78,12.8,105735.0
2022-09-07 10:40:00,12.79,12.82,12.77,12.8,137307.0,12.79,12.82,12.77,12.8,137307.0
2022-09-07 10:45:00,12.8,12.82,12.76,12.77,109512.0,12.8,12.82,12.76,12.77,109512.0
2022-09-07 10:50:00,12.77,12.82,12.76,12.8,85502.0,12.77,12.82,12.76,12.8,85502.0
2022-09-07 10:55:00,12.81,12.85,12.79,12.85,113628.0,12.81,12.85,12.79,12.85,113628.0
2022-09-07 11:00:00,12.84,12.85,12.8,12.83,81849.0,12.84,12.85,12.8,12.83,81849.0
2022-09-07 11:05:00,12.83,12.83,12.79,12.83,152872.0,12.83,12.83,12.79,12.83,152872.0
2022-09-07 11:10:00,12.83,12.85,12.8,12.84,110883.0,12.83,12.85,12.8,12.84,110883.0
2022-09-07 11:15:00,12.84,12.85,12.79,12.82,147569.0,12.84,12.85,12.79,12.82,147569.0
2022-09-07 11:20:00,12.82,12.83,12.79,12.83,88579.0,12.82,12.83,12.79,12.83,88579.0
2022-09-07 11:25:00,12.83,12.84,12.79,12.8,111288.0,12.83,12.84,12.79,12.8,111288.0
2022-09-07 11:30:00,12.8,12.85,12.8,12.85,106632.0,12.8,12.85,12.8,12.85,106632.0
2022-09-07 11:35:00,12.85,12.86,12.84,12.86,125254.0,12.85,12.86,12.84,12.86,125254.0
2022-09-07 11:40:00,12.86,12.88,12.82,12.85,187925.0,12.86,12.88,12.82,12.85,187925.0
2022-09-07 11:45:00,12.85,12.88,12.84,12.87,102949.0,12.85,12.88,12.84,12.87,102949.0
2022-09-07 11:50:00,12.87,12.87,12.84,12.85,106004.0,12.87,12.87,12.84,12.85,106004.0
2022-09-07 11:55:00,12.86,12.87,12.84,12.85,116449.0,12.86,12.87,12.84,12.85,116449.0
2022-09-07 12:00:00,12.85,12.87,12.84,12.85,78549.0,12.85,12.87,12.84,12.85,78549.0
2022-09-07 12:05:00,12.85,12.86,12.82,12.85,326017.0,12.85,12.86,12.82,12.85,326017.0
2022-09-07 12:10:00,12.85,12.85,12.81,12.82,117912.0,12.85,12.85,12.81,12.82,117912.0
2022-09-07 12:15:00,12.81,12.82,12.76,12.79,125736.0,12.81,12.82,12.76,12.79,125736.0
2022-09-07 12:20:00,12.78,12.79,12.71,12.76,191520.0,12.78,12.79,12.71,12.76,191520.0
2022-09-07 12:25:00,12.76,12.76,12.74,12.74,71433.0,12.76,12.76,12.74,12.74,71433.0
2022-09-07 12:30:00,12.75,12.76,12.73,12.75,105177.0,12.75,12.76,12.73,12.75,105177.0
2022-09-07 12:35:00,12.75,12.76,12.71,12.74,241665.0,12.75,12.76,12.71,12.74,241665.0
2022-09-07 12:40:00,12.74,12.78,12.73,12.75,121590.0,12.74,12.78,12.73,12.75,121590.0
2022-09-07 12:45:00,12.75,12.76,12.74,12.74,33835.0,12.75,12.76,12.74,12.74,33835.0
2022-09-07 12:50:00,12.74,12.75,12.71,12.72,85563.0,12.74,12.75,12.71,12.72,85563.0
2022-09-07 12:55:00,12.72,12.73,12.69,12.72,118602.0,12.72,12.73,12.69,12.72,118602.0
2022-09-07 13:00:00,12.73,12.77,12.71,12.76,120495.0,12.73,12.77,12.71,12.76,120495.0
2022-09-07 13:05:00,12.76,12.77,12.74,12.76,118067.0,12.76,12.77,12.74,12.76,118067.0
2022-09-07 13:10:00,12.75,12.76,12.73,12.74,76388.0,12.75,12.76,12.73,12.74,76388.0
2022-09-07 13:15:00,12.74,12.75,12.72,12.72,108779.0,12.74,12.75,12.72,12.72,108779.0
2022-09-07 13:20:00,12.71,12.75,12.7,12.71,116046.0,12.71,12.75,12.7,12.71,116046.0
2022-09-07 13:25:00,12.71,12.73,12.71,12.73,91662.0,12.71,12.73,12.71,12.73,91662.0
2022-09-07 13:30:00,12.73,12.76,12.73,12.76,146076.0,12.73,12.76,12.73,12.76,146076.0
2022-09-07 13:35:00,12.76,12.77,12.74,12.77,103353.0,12.76,12.77,12.74,12.77,103353.0
2022-09-07 13:40:00,12.76,12.78,12.75,12.78,58808.0,12.76,12.78,12.75,12.78,58808.0
2022-09-07 13:45:00,12.77,12.78,12.74,12.77,92875.0,12.77,12.78,12.74,12.77,92875.0
2022-09-07 13:50:00,12.77,12.79,12.76,12.78,107674.0,12.77,12.79,12.76,12.78,107674.0
2022-09-07 13:55:00,12.77,12.78,12.75,12.76,102195.0,12.77,12.78,12.75,12.76,102195.0
2022-09-07 14:00:00,12.76,12.79,12.75,12.77,139956.0,12.76,12.79,12.75,12.77,139956.0
2022-09-07 14:05:00,12.77,12.78,12.74,12.75,87595.0,12.77,12.78,12.74,12.75,87595.0
2022-09-07 14:10:00,12.76,12.76,12.74,12.74,33761.0,12.76,12.76,12.74,12.74,33761.0
2022-09-07 14:15:00,12.75,12.76,12.71,12.72,90820.0,12.75,12.76,12.71,12.72,90820.0
2022-09-07 14:20:00,12.72,12.75,12.72,12.75,56979.0,12.72,12.75,12.72,12.75,56979.0
2022-09-07 14:25:00,12.75,12.77,12.74,12.76,66590.0,12.75,12.77,12.74,12.76,66590.0
2022-09-07 14:30:00,12.76,12.79,12.75,12.79,197057.0,12.76,12.79,12.75,12.79,197057.0
2022-09-07 14:35:00,12.79,12.8,12.77,12.79,98129.0,12.79,12.8,12.77,12.79,98129.0
2022-09-07 14:40:00,12.79,12.81,12.79,12.8,80700.0,12.79,12.81,12.79,12.8,80700.0
2022-09-07 14:45:00,12.81,12.81,12.79,12.81,96875.0,12.81,12.81,12.79,12.81,96875.0
2022-09-07 14:50:00,12.81,12.83,12.8,12.82,104307.0,12.81,12.83,12.8,12.82,104307.0
2022-09-07 14:55:00,12.81,12.82,12.8,12.81,61278.0,12.81,12.82,12.8,12.81,61278.0
2022-09-07 15:00:00,12.81,12.82,12.8,12.81,104668.0,12.81,12.82,12.8,12.81,104668.0
2022-09-07 15:05:00,12.81,12.83,12.79,12.82,113482.0,12.81,12.83,12.79,12.82,113482.0
2022-09-07 15:10:00,12.81,12.83,12.77,12.79,241332.0,12.81,12.83,12.77,12.79,241332.0
2022-09-07 15:15:00,12.79,12.8,12.75,12.76,135792.0,12.79,12.8,12.75,12.76,135792.0
2022-09-07 15:20:00,12.75,12.77,12.73,12.75,147013.0,12.75,12.77,12.73,12.75,147013.0
2022-09-07 15:25:00,12.74,12.77,12.74,12.77,130151.0,12.74,12.77,12.74,12.77,130151.0
2022-09-07 15:30:00,12.77,12.77,12.72,12.77,269748.0,12.77,12.77,12.72,12.77,269748.0
2022-09-07 15:35:00,12.77,12.77,12.71,12.72,251647.0,12.77,12.77,12.71,12.72,251647.0
2022-09-07 15:40:00,12.73,12.74,12.72,12.73,218600.0,12.73,12.74,12.72,12.73,218600.0
2022-09-07 15:45:00,12.73,12.73,12.7,12.73,284237.0,12.73,12.73,12.7,12.73,284237.0
2022-09-07 15:50:00,12.73,12.74,12.67,12.7,596885.0,12.73,12.74,12.67,12.7,596885.0
2022-09-07 15:55:00,12.7,12.7,12.65,12.68,968894.0,12.7,12.7,12.65,12.68,968894.0
2022-09-08 09:30:00,12.54,12.57,12.4,12.41,536408.0,12.54,12.57,12.4,12.41,536408.0
2022-09-08 09:35:00,12.4,12.4,12.3,12.32,387986.0,12.4,12.4,12.3,12.32,387986.0
2022-09-08 09:40:00,12.31,12.4,12.26,12.35,490974.0,12.31,12.4,12.26,12.35,490974.0
2022-09-08 09:45:00,12.35,12.37,12.28,12.29,445791.0,12.35,12.37,12.28,12.29,445791.0
2022-09-08 09:50:00,12.29,12.41,12.23,12.36,549806.0,12.29,12.41,12.23,12.36,549806.0
2022-09-08 09:55:00,12.36,12.37,12.29,12.35,352605.0,12.36,12.37,12.29,12.35,352605.0
2022-09-08 10:00:00,12.35,12.37,12.24,12.27,460497.0,12.35,12.37,12.24,12.27,460497.0
2022-09-08 10:05:00,12.27,12.34,12.26,12.32,317188.0,12.27,12.34,12.26,12.32,317188.0
2022-09-08 10:10:00,12.32,12.35,12.28,12.3,619878.0,12.32,12.35,12.28,12.3,619878.0
2022-09-08 10:15:00,12.3,12.44,12.28,12.41,301202.0,12.3,12.44,12.28,12.41,301202.0
2022-09-08 10:20:00,12.41,12.45,12.36,12.37,544327.0,12.41,12.45,12.36,12.37,544327.0
2022-09-08 10:25:00,12.36,12.42,12.35,12.39,177350.0,12.36,12.42,12.35,12.39,177350.0
2022-09-08 10:30:00,12.38,12.42,12.36,12.41,124569.0,12.38,12.42,12.36,12.41,124569.0
2022-09-08 10:35:00,12.41,12.45,12.39,12.41,372016.0,12.41,12.45,12.39,12.41,372016.0
2022-09-08 10:40:00,12.41,12.48,12.4,12.48,225643.0,12.41,12.48,12.4,12.48,225643.0
2022-09-08 10:45:00,12.48,12.51,12.46,12.49,342954.0,12.48,12.51,12.46,12.49,342954.0
2022-09-08 10:50:00,12.49,12.49,12.45,12.48,114798.0,12.49,12.49,12.45,12.48,114798.0
2022-09-08 10:55:00,12.48,12.51,12.45,12.5,178423.0,12.48,12.51,12.45,12.5,178423.0
2022-09-08 11:00:00,12.5,12.63,12.5,12.62,553510.0,12.5,12.63,12.5,12.62,553510.0
2022-09-08 11:05:00,12.61,12.62,12.55,12.55,122803.0,12.61,12.62,12.55,12.55,122803.0
2022-09-08 11:10:00,12.55,12.57,12.54,12.57,80399.0,12.55,12.57,12.54,12.57,80399.0
2022-09-08 11:15:00,12.57,12.57,12.53,12.54,229771.0,12.57,12.57,12.53,12.54,229771.0
2022-09-08 11:20:00,12.54,12.55,12.5,12.51,150380.0,12.54,12.55,12.5,12.51,150380.0
2022-09-08 11:25:00,12.51,12.52,12.48,12.5,127637.0,12.51,12.52,12.48,12.5,127637.0
2022-09-08 11:30:00,12.51,12.52,12.47,12.48,181506.0,12.51,12.52,12.47,12.48,181506.0
2022-09-08 11:35:00,12.48,12.48,12.44,12.46,168979.0,12.48,12.48,12.44,12.46,168979.0
2022-09-08 11:40:00,12.46,12.46,12.4,12.42,218638.0,12.46,12.46,12.4,12.42,218638.0
2022-09-08 11:45:00,12.42,12.46,12.4,12.41,157387.0,12.42,12.46,12.4,12.41,157387.0
2022-09-08 11:50:00,12.41,12.42,12.4,12.42,72300.0,12.41,12.42,12.4,12.42,72300.0
2022-09-08 11:55:00,12.42,12.42,12.39,12.4,147329.0,12.42,12.42,12.39,12.4,147329.0
2022-09-08 12:00:00,12.4,12.41,12.34,12.35,309361.0,12.4,12.41,12.34,12.35,309361.0
2022-09-08 12:05:00,12.35,12.37,12.34,12.36,389501.0,12.35,12.37,12.34,12.36,389501.0
2022-09-08 12:10:00,12.35,12.37,12.32,12.36,273188.0,12.35,12.37,12.32,12.36,273188.0
2022-09-08 12:15:00,12.36,12.39,12.34,12.38,171646.0,12.36,12.39,12.34,12.38,171646.0
2022-09-08 12:20:00,12.37,12.38,12.33,12.35,164009.0,12.37,12.38,12.33,12.35,164009.0
2022-09-08 12:25:00,12.35,12.37,12.33,12.36,174491.0,12.35,12.37,12.33,12.36,174491.0
2022-09-08 12:30:00,12.36,12.39,12.34,12.36,162705.0,12.36,12.39,12.34,12.36,162705.0
2022-09-08 12:35:00,12.36,12.39,12.35,12.38,134196.0,12.36,12.39,12.35,12.38,134196.0
2022-09-08 12:40:00,12.39,12.45,12.38,12.45,161969.0,12.39,12.45,12.38,12.45,161969.0
2022-09-08 12:45:00,12.45,12.48,12.42,12.48,181431.0,12.45,12.48,12.42,12.48,181431.0
2022-09-08 12:50:00,12.48,12.5,12.47,12.49,173393.0,12.48,12.5,12.47,12.49,173393.0
2022-09-08 12:55:00,12.5,12.51,12.49,12.51,92678.0,12.5,12.51,12.49,12.51,92678.0
2022-09-08 13:00:00,12.51,12.51,12.46,12.49,152231.0,12.51,12.51,12.46,12.49,152231.0
2022-09-08 13:05:00,12.49,12.5,12.46,12.5,116348.0,12.49,12.5,12.46,12.5,116348.0
2022-09-08 13:10:00,12.5,12.56,12.49,12.55,214718.0,12.5,12.56,12.49,12.55,214718.0
2022-09-08 13:15:00,12.55,12.59,12.54,12.59,137931.0,12.55,12.59,12.54,12.59,137931.0
2022-09-08 13:20:00,12.59,12.63,12.57,12.63,109896.0,12.59,12.63,12.57,12.63,109896.0
2022-09-08 13:25:00,12.62,12.63,12.59,12.62,130655.0,12.62,12.63,12.59,12.62,130655.0
2022-09-08 13:30:00,12.63,12.67,12.61,12.67,111871.0,12.63,12.67,12.61,12.67,111871.0
2022-09-08 13:35:00,12.67,12.69,12.62,12.68,262562.0,12.67,12.69,12.62,12.68,262562.0
2022-09-08 13:40:00,12.68,12.68,12.65,12.67,104000.0,12.68,12.68,12.65,12.67,104000.0
2022-09-08 13:45:00,12.67,12.67,12.64,12.67,117889.0,12.67,12.67,12.64,12.67,117889.0
2022-09-08 13:50:00,12.66,12.67,12.63,12.65,118268.0,12.66,12.67,12.63,12.65,118268.0
2022-09-08 13:55:00,12.65,12.65,12.59,12.64,142357.0,12.65,12.65,12.59,12.64,142357.0
2022-09-08 14:00:00,12.64,12.65,12.63,12.65,55144.0,12.64,12.65,12.63,12.65,55144.0
2022-09-08 14:05:00,12.65,12.65,12.61,12.63,105403.0,12.65,12.65,12.61,12.63,105403.0
2022-09-08 14:10:00,12.63,12.64,12.62,12.63,92631.0,12.63,12.64,12.62,12.63,92631.0
2022-09-08 14:15:00,12.62,12.67,12.6,12.67,164474.0,12.62,12.67,12.6,12.67,164474.0
2022-09-08 14:20:00,12.66,12.67,12.65,12.67,109861.0,12.66,12.67,12.65,12.67,109861.0
2022-09-08 14:25:00,12.67,12.67,12.62,12.63,89720.0,12.67,12.67,12.62,12.63,89720.0
2022-09-08 14:30:00,12.64,12.66,12.64,12.66,38384.0,12.64,12.66,12.64,12.66,38384.0
2022-09-08 14:35:00,12.65,12.66,12.63,12.64,88608.0,12.65,12.66,12.63,12.64,88608.0
2022-09-08 14:40:00,12.65,12.65,12.58,12.6,252151.0,12.65,12.65,12.58,12.6,252151.0
2022-09-08 14:45:00,12.61,12.61,12.54,12.55,208133.0,12.61,12.61,12.54,12.55,208133.0
2022-09-08 14:50:00,12.55,12.58,12.54,12.55,137822.0,12.55,12.58,12.54,12.55,137822.0
2022-09-08 14:55:00,12.55,12.57,12.5,12.54,523681.0,12.55,12.57,12.5,12.54,523681.0
2022-09-08 15:00:00,12.54,12.55,12.46,12.5,468759.0,12.54,12.55,12.46,12.5,468759.0
2022-09-08 15:05:00,12.5,12.52,12.45,12.45,210961.0,12.5,12.52,12.45,12.45,210961.0
2022-09-08 15:10:00,12.45,12.47,12.42,12.45,425143.0,12.45,12.47,12.42,12.45,425143.0
2022-09-08 15:15:00,12.46,12.49,12.43,12.46,455560.0,12.46,12.49,12.43,12.46,455560.0
2022-09-08 15:20:00,12.46,12.48,12.43,12.45,277022.0,12.46,12.48,12.43,12.45,277022.0
2022-09-08 15:25:00,12.46,12.5,12.45,12.5,197694.0,12.46,12.5,12.45,12.5,197694.0
2022-09-08 15:30:00,12.49,12.52,12.48,12.5,174589.0,12.49,12.52,12.48,12.5,174589.0
2022-09-08 15:35:00,12.49,12.5,12.48,12.49,118333.0,12.49,12.5,12.48,12.49,118333.0
2022-09-08 15:40:00,12.49,12.52,12.47,12.48,235605.0,12.49,12.52,12.47,12.48,235605.0
2022-09-08 15:45:00,12.49,12.52,12.48,12.5,331781.0,12.49,12.52,12.48,12.5,331781.0
2022-09-08 15:50:00,12.5,12.57,12.5,12.56,450579.0,12.5,12.57,12.5,12.56,450579.0
2022-09-08 15:55:00,12.57,12.57,12.52,12.55,770718.0,12.57,12.57,12.52,12.55,770718.0
2022-09-09 09:30:00,12.68,12.89,12.67,12.87,716053.0,12.68,12.89,12.67,12.87,716053.0
2022-09-09 09:35:00,12.88,12.92,12.84,12.88,404912.0,12.88,12.92,12.84,12.88,404912.0
2022-09-09 09:40:00,12.88,12.89,12.76,12.77,293700.0,12.88,12.89,12.76,12.77,293700.0
2022-09-09 09:45:00,12.77,12.86,12.74,12.84,239901.0,12.77,12.86,12.74,12.84,239901.0
2022-09-09 09:50:00,12.84,12.85,12.79,12.82,221873.0,12.84,12.85,12.79,12.82,221873.0
2022-09-09 09:55:00,12.82,12.83,12.77,12.83,187478.0,12.82,12.83,12.77,12.83,187478.0
2022-09-09 10:00:00,12.82,12.87,12.81,12.86,272726.0,12.82,12.87,12.81,12.86,272726.0
2022-09-09 10:05:00,12.86,12.89,12.83,12.88,252616.0,12.86,12.89,12.83,12.88,252616.0
2022-09-09 10:10:00,12.88,12.93,12.86,12.9,424082.0,12.88,12.93,12.86,12.9,424082.0
2022-09-09 10:15:00,12.89,12.96,12.87,12.96,457778.0,12.89,12.96,12.87,12.96,457778.0
2022-09-09 10:20:00,12.96,13.0,12.92,12.93,305057.0,12.96,13.0,12.92,12.93,305057.0
2022-09-09 10:25:00,12.93,12.95,12.88,12.94,318163.0,12.93,12.95,12.88,12.94,318163.0
2022-09-09 10:30:00,12.94,12.95,12.89,12.9,390239.0,12.94,12.95,12.89,12.9,390239.0
2022-09-09 10:35:00,12.9,12.95,12.88,12.93,348804.0,12.9,12.95,12.88,12.93,348804.0
2022-09-09 10:40:00,12.93,12.99,12.92,12.96,241119.0,12.93,12.99,12.92,12.96,241119.0
2022-09-09 10:45:00,12.97,12.99,12.93,12.96,381792.0,12.97,12.99,12.93,12.96,381792.0
2022-09-09 10:50:00,12.96,12.97,12.9,12.9,286823.0,12.96,12.97,12.9,12.9,286823.0
2022-09-09 10:55:00,12.9,12.94,12.89,12.93,203746.0,12.9,12.94,12.89,12.93,203746.0
2022-09-09 11:00:00,12.94,12.94,12.89,12.93,154173.0,12.94,12.94,12.89,12.93,154173.0
2022-09-09 11:05:00,12.92,12.93,12.88,12.88,242288.0,12.92,12.93,12.88,12.88,242288.0
2022-09-09 11:10:00,12.88,12.89,12.85,12.87,217618.0,12.88,12.89,12.85,12.87,217618.0
2022-09-09 11:15:00,12.87,12.87,12.81,12.82,199535.0,12.87,12.87,12.81,12.82,199535.0
2022-09-09 11:20:00,12.81,12.84,12.76,12.84,352308.0,12.81,12.84,12.76,12.84,352308.0
2022-09-09 11:25:00,12.84,12.84,12.82,12.83,115632.0,12.84,12.84,12.82,12.83,115632.0
2022-09-09 11:30:00,12.83,12.83,12.7,12.74,725199.0,12.83,12.83,12.7,12.74,725199.0
2022-09-09 11:35:00,12.74,12.79,12.73,12.78,186873.0,12.74,12.79,12.73,12.78,186873.0
2022-09-09 11:40:00,12.78,12.84,12.77,12.81,288776.0,12.78,12.84,12.77,12.81,288776.0
2022-09-09 11:45:00,12.82,12.82,12.76,12.78,229995.0,12.82,12.82,12.76,12.78,229995.0
2022-09-09 11:50:00,12.78,12.86,12.76,12.86,158437.0,12.78,12.86,12.76,12.86,158437.0
2022-09-09 11:55:00,12.86,12.86,12.82,12.84,86489.0,12.86,12.86,12.82,12.84,86489.0
2022-09-09 12:00:00,12.85,12.87,12.82,12.84,157638.0,12.85,12.87,12.82,12.84,157638.0
2022-09-09 12:05:00,12.84,12.85,12.82,12.83,166988.0,12.84,12.85,12.82,12.83,166988.0
2022-09-09 12:10:00,12.83,12.84,12.82,12.83,141800.0,12.83,12.84,12.82,12.83,141800.0
2022-09-09 12:15:00,12.83,12.87,12.82,12.87,142578.0,12.83,12.87,12.82,12.87,142578.0
2022-09-09 12:20:00,12.87,12.87,12.84,12.85,170029.0,12.87,12.87,12.84,12.85,170029.0
2022-09-09 12:25:00,12.85,12.89,12.85,12.88,125001.0,12.85,12.89,12.85,12.88,125001.0
2022-09-09 12:30:00,12.88,12.9,12.86,12.88,129705.0,12.88,12.9,12.86,12.88,129705.0
2022-09-09 12:35:00,12.88,12.92,12.88,12.91,97253.0,12.88,12.92,12.88,12.91,97253.0
2022-09-09 12:40:00,12.92,12.92,12.89,12.92,147992.0,12.92,12.92,12.89,12.92,147992.0
2022-09-09 12:45:00,12.92,12.95,12.91,12.95,77453.0,12.92,12.95,12.91,12.95,77453.0
2022-09-09 12:50:00,12.95,12.98,12.93,12.98,132685.0,12.95,12.98,12.93,12.98,132685.0
2022-09-09 12:55:00,12.98,12.98,12.96,12.98,101284.0,12.98,12.98,12.96,12.98,101284.0
2022-09-09 13:00:00,12.98,12.98,12.96,12.98,104197.0,12.98,12.98,12.96,12.98,104197.0
2022-09-09 13:05:00,12.98,12.99,12.97,12.99,106942.0,12.98,12.99,12.97,12.99,106942.0
2022-09-09 13:10:00,12.99,12.99,12.96,12.99,147578.0,12.99,12.99,12.96,12.99,147578.0
2022-09-09 13:15:00,12.99,13.0,12.98,12.99,164755.0,12.99,13.0,12.98,12.99,164755.0
2022-09-09 13:20:00,12.99,12.99,12.97,12.97,106366.0,12.99,12.99,12.97,12.97,106366.0
2022-09-09 13:25:00,12.97,12.99,12.96,12.99,124595.0,12.97,12.99,12.96,12.99,124595.0
2022-09-09 13:30:00,12.98,13.04,12.97,13.04,339392.0,12.98,13.04,12.97,13.04,339392.0
2022-09-09 13:35:00,13.04,13.06,13.03,13.06,156247.0,13.04,13.06,13.03,13.06,156247.0
2022-09-09 13:40:00,13.05,13.07,13.01,13.02,248228.0,13.05,13.07,13.01,13.02,248228.0
2022-09-09 13:45:00,13.02,13.02,12.99,13.01,164468.0,13.02,13.02,12.99,13.01,164468.0
2022-09-09 13:50:00,13.0,13.01,12.98,13.01,142087.0,13.0,13.01,12.98,13.01,142087.0
2022-09-09 13:55:00,13.01,13.01,12.99,13.01,88416.0,13.01,13.01,12.99,13.01,88416.0
2022-09-09 14:00:00,13.01,13.01,12.96,12.96,173915.0,13.01,13.01,12.96,12.96,173915.0
2022-09-09 14:05:00,12.96,13.0,12.96,12.99,112288.0,12.96,13.0,12.96,12.99,112288.0
2022-09-09 14:10:00,12.99,13.04,12.97,13.04,151534.0,12.99,13.04,12.97,13.04,151534.0
2022-09-09 14:15:00,13.04,13.09,13.02,13.08,169697.0,13.04,13.09,13.02,13.08,169697.0
2022-09-09 14:20:00,13.09,13.09,13.04,13.08,161714.0,13.09,13.09,13.04,13.08,161714.0
2022-09-09 14:25:00,13.08,13.09,13.06,13.08,96591.0,13.08,13.09,13.06,13.08,96591.0
2022-09-09 14:30:00,13.08,13.08,13.01,13.01,215630.0,13.08,13.08,13.01,13.01,215630.0
2022-09-09 14:35:00,13.01,13.02,12.97,12.98,209632.0,13.01,13.02,12.97,12.98,209632.0
2022-09-09 14:40:00,12.98,13.0,12.96,12.97,147526.0,12.98,13.0,12.96,12.97,147526.0
2022-09-09 14:45:00,12.98,12.99,12.96,12.97,141725.0,12.98,12.99,12.96,12.97,141725.0
2022-09-09 14:50:00,12.97,12.98,12.94,12.94,166800.0,12.97,12.98,12.94,12.94,166800.0
2022-09-09 14:55:00,12.94,12.99,12.94,12.98,139457.0,12.94,12.99,12.94,12.98,139457.0
2022-09-09 15:00:00,12.98,12.99,12.96,12.97,224605.0,12.98,12.99,12.96,12.97,224605.0
2022-09-09 15:05:00,12.97,12.99,12.96,12.98,127009.0,12.97,12.99,12.96,12.98,127009.0
2022-09-09 15:10:00,12.98,12.99,12.97,12.99,107266.0,12.98,12.99,12.97,12.99,107266.0
2022-09-09 15:15:00,12.98,12.99,12.97,12.98,164327.0,12.98,12.99,12.97,12.98,164327.0
2022-09-09 15:20:00,12.98,12.98,12.94,12.96,164946.0,12.98,12.98,12.94,12.96,164946.0
2022-09-09 15:25:00,12.96,13.01,12.95,13.0,205977.0,12.96,13.01,12.95,13.0,205977.0
2022-09-09 15:30:00,13.01,13.03,12.99,13.03,312141.0,13.01,13.03,12.99,13.03,312141.0
2022-09-09 15:35:00,13.03,13.08,13.02,13.07,278429.0,13.03,13.08,13.02,13.07,278429.0
2022-09-09 15:40:00,13.06,13.09,13.06,13.08,343601.0,13.06,13.09,13.06,13.08,343601.0
2022-09-09 15:45:00,13.07,13.08,13.05,13.05,364354.0,13.07,13.08,13.05,13.05,364354.0
2022-09-09 15:50:00,13.05,13.06,13.03,13.04,572888.0,13.05,13.06,13.03,13.04,572888.0
2022-09-09 15:55:00,13.04,13.05,13.01,13.03,1295976.0,13.04,13.05,13.01,13.03,1295976.0
2022-09-12 09:30:00,13.2,13.34,13.14,13.31,540564.0,13.2,13.34,13.14,13.31,540564.0
2022-09-12 09:35:00,13.32,13.43,13.26,13.39,431769.0,13.32,13.43,13.26,13.39,431769.0
2022-09-12 09:40:00,13.38,13.48,13.34,13.48,444076.0,13.38,13.48,13.34,13.48,444076.0
2022-09-12 09:45:00,13.48,13.53,13.44,13.47,318227.0,13.48,13.53,13.44,13.47,318227.0
2022-09-12 09:50:00,13.47,13.5,13.42,13.45,233906.0,13.47,13.5,13.42,13.45,233906.0
2022-09-12 09:55:00,13.45,13.47,13.43,13.44,177775.0,13.45,13.47,13.43,13.44,177775.0
2022-09-12 10:00:00,13.44,13.44,13.32,13.33,251687.0,13.44,13.44,13.32,13.33,251687.0
2022-09-12 10:05:00,13.34,13.35,13.3,13.33,207707.0,13.34,13.35,13.3,13.33,207707.0
2022-09-12 10:10:00,13.33,13.34,13.27,13.3,180491.0,13.33,13.34,13.27,13.3,180491.0
2022-09-12 10:15:00,13.31,13.34,13.28,13.29,234813.0,13.31,13.34,13.28,13.29,234813.0
2022-09-12 10:20:00,13.29,13.3,13.22,13.28,208117.0,13.29,13.3,13.22,13.28,208117.0
2022-09-12 10:25:00,13.28,13.29,13.24,13.26,132403.0,13.28,13.29,13.24,13.26,132403.0
2022-09-12 10:30:00,13.26,13.29,13.25,13.25,140504.0,13.26,13.29,13.25,13.25,140504.0
2022-09-12 10:35:00,13.26,13.29,13.25,13.27,162250.0,13.26,13.29,13.25,13.27,162250.0
2022-09-12 10:40:00,13.27,13.28,13.2,13.25,178419.0,13.27,13.28,13.2,13.25,178419.0
2022-09-12 10:45:00,13.24,13.27,13.21,13.23,105191.0,13.24,13.27,13.21,13.23,105191.0
2022-09-12 10:50:00,13.23,13.27,13.22,13.25,107813.0,13.23,13.27,13.22,13.25,107813.0
2022-09-12 10:55:00,13.24,13.25,13.19,13.2,137989.0,13.24,13.25,13.19,13.2,137989.0
2022-09-12 11:00:00,13.2,13.21,13.15,13.16,137047.0,13.2,13.21,13.15,13.16,137047.0
2022-09-12 11:05:00,13.17,13.17,13.14,13.15,160507.0,13.17,13.17,13.14,13.15,160507.0
2022-09-12 11:10:00,13.14,13.17,13.11,13.17,165627.0,13.14,13.17,13.11,13.17,165627.0
2022-09-12 11:15:00,13.17,13.17,13.14,13.17,84082.0,13.17,13.17,13.14,13.17,84082.0
2022-09-12 11:20:00,13.17,13.18,13.15,13.16,131282.0,13.17,13.18,13.15,13.16,131282.0
2022-09-12 11:25:00,13.16,13.2,13.15,13.2,107522.0,13.16,13.2,13.15,13.2,107522.0
2022-09-12 11:30:00,13.2,13.22,13.17,13.21,134856.0,13.2,13.22,13.17,13.21,134856.0
2022-09-12 11:35:00,13.21,13.22,13.15,13.16,96269.0,13.21,13.22,13.15,13.16,96269.0
2022-09-12 11:40:00,13.16,13.18,13.15,13.16,99688.0,13.16,13.18,13.15,13.16,99688.0
2022-09-12 11:45:00,13.15,13.19,13.15,13.16,164375.0,13.15,13.19,13.15,13.16,164375.0
2022-09-12 11:50:00,13.16,13.18,13.14,13.15,85669.0,13.16,13.18,13.14,13.15,85669.0
2022-09-12 11:55:00,13.15,13.19,13.14,13.19,176670.0,13.15,13.19,13.14,13.19,176670.0
2022-09-12 12:00:00,13.19,13.19,13.13,13.13,107270.0,13.19,13.19,13.13,13.13,107270.0
2022-09-12 12:05:00,13.13,13.15,13.11,13.12,96440.0,13.13,13.15,13.11,13.12,96440.0
2022-09-12 12:10:00,13.12,13.14,13.11,13.13,121539.0,13.12,13.14,13.11,13.13,121539.0
2022-09-12 12:15:00,13.13,13.14,13.1,13.11,95360.0,13.13,13.14,13.1,13.11,95360.0
2022-09-12 12:20:00,13.1,13.15,13.09,13.14,248496.0,13.1,13.15,13.09,13.14,248496.0
2022-09-12 12:25:00,13.15,13.21,13.13,13.21,120458.0,13.15,13.21,13.13,13.21,120458.0
2022-09-12 12:30:00,13.2,13.21,13.16,13.18,123166.0,13.2,13.21,13.16,13.18,123166.0
2022-09-12 12:35:00,13.18,13.18,13.15,13.17,95033.0,13.18,13.18,13.15,13.17,95033.0
2022-09-12 12:40:00,13.17,13.21,13.16,13.2,109684.0,13.17,13.21,13.16,13.2,109684.0
2022-09-12 12:45:00,13.2,13.2,13.16,13.18,95361.0,13.2,13.2,13.16,13.18,95361.0
2022-09-12 12:50:00,13.18,13.2,13.17,13.19,118925.0,13.18,13.2,13.17,13.19,118925.0
2022-09-12 12:55:00,13.19,13.21,13.18,13.21,79805.0,13.19,13.21,13.18,13.21,79805.0
2022-09-12 13:00:00,13.21,13.21,13.15,13.17,148050.0,13.21,13.21,13.15,13.17,148050.0
2022-09-12 13:05:00,13.17,13.19,13.16,13.18,72585.0,13.17,13.19,13.16,13.18,72585.0
2022-09-12 13:10:00,13.18,13.2,13.18,13.2,93706.0,13.18,13.2,13.18,13.2,93706.0
2022-09-12 13:15:00,13.2,13.25,13.19,13.24,230837.0,13.2,13.25,13.19,13.24,230837.0
2022-09-12 13:20:00,13.24,13.25,13.21,13.23,140551.0,13.24,13.25,13.21,13.23,140551.0
2022-09-12 13:25:00,13.23,13.25,13.22,13.25,123214.0,13.23,13.25,13.22,13.25,123214.0
2022-09-12 13:30:00,13.25,13.25,13.23,13.24,79925.0,13.25,13.25,13.23,13.24,79925.0
2022-09-12 13:35:00,13.24,13.24,13.2,13.21,153326.0,13.24,13.24,13.2,13.21,153326.0
2022-09-12 13:40:00,13.21,13.22,13.19,13.21,78464.0,13.21,13.22,13.19,13.21,78464.0
2022-09-12 13:45:00,13.21,13.23,13.2,13.22,78081.0,13.21,13.23,13.2,13.22,78081.0
2022-09-12 13:50:00,13.23,13.23,13.22,13.23,61618.0,13.23,13.23,13.22,13.23,61618.0
2022-09-12 13:55:00,13.22,13.25,13.22,13.25,160329.0,13.22,13.25,13.22,13.25,160329.0
2022-09-12 14:00:00,13.25,13.25,13.23,13.23,86782.0,13.25,13.25,13.23,13.23,86782.0
2022-09-12 14:05:00,13.23,13.24,13.21,13.23,154565.0,13.23,13.24,13.21,13.23,154565.0
2022-09-12 14:10:00,13.22,13.23,13.22,13.23,62337.0,13.22,13.23,13.22,13.23,62337.0
2022-09-12 14:15:00,13.23,13.23,13.2,13.21,173818.0,13.23,13.23,13.2,13.21,173818.0
2022-09-12 14:20:00,13.21,13.23,13.2,13.22,168054.0,13.21,13.23,13.2,13.22,168054.0
2022-09-12 14:25:00,13.23,13.23,13.2,13.21,111281.0,13.23,13.23,13.2,13.21,111281.0
2022-09-12 14:30:00,13.21,13.23,13.21,13.23,89446.0,13.21,13.23,13.21,13.23,89446.0
2022-09-12 14:35:00,13.23,13.28,13.22,13.28,162477.0,13.23,13.28,13.22,13.28,162477.0
2022-09-12 14:40:00,13.28,13.29,13.27,13.29,82631.0,13.28,13.29,13.27,13.29,82631.0
2022-09-12 14:45:00,13.29,13.3,13.28,13.3,88600.0,13.29,13.3,13.28,13.3,88600.0
2022-09-12 14:50:00,13.29,13.3,13.29,13.29,107697.0,13.29,13.3,13.29,13.29,107697.0
2022-09-12 14:55:00,13.3,13.31,13.29,13.31,113596.0,13.3,13.31,13.29,13.31,113596.0
2022-09-12 15:00:00,13.31,13.32,13.3,13.32,101781.0,13.31,13.32,13.3,13.32,101781.0
2022-09-12 15:05:00,13.32,13.35,13.31,13.34,149407.0,13.32,13.35,13.31,13.34,149407.0
2022-09-12 15:10:00,13.35,13.35,13.32,13.34,128462.0,13.35,13.35,13.32,13.34,128462.0
2022-09-12 15:15:00,13.34,13.34,13.32,13.32,121366.0,13.34,13.34,13.32,13.32,121366.0
2022-09-12 15:20:00,13.32,13.35,13.32,13.35,148829.0,13.32,13.35,13.32,13.35,148829.0
2022-09-12 15:25:00,13.35,13.35,13.31,13.31,233158.0,13.35,13.35,13.31,13.31,233158.0
2022-09-12 15:30:00,13.32,13.32,13.28,13.29,244166.0,13.32,13.32,13.28,13.29,244166.0
2022-09-12 15:35:00,13.29,13.3,13.28,13.29,187003.0,13.29,13.3,13.28,13.29,187003.0
2022-09-12 15:40:00,13.29,13.32,13.29,13.32,204793.0,13.29,13.32,13.29,13.32,204793.0
2022-09-12 15:45:00,13.31,13.32,13.27,13.28,286952.0,13.31,13.32,13.27,13.28,286952.0
2022-09-12 15:50:00,13.28,13.3,13.26,13.28,462591.0,13.28,13.3,13.26,13.28,462591.0
2022-09-12 15:55:00,13.28,13.32,13.27,13.32,773076.0,13.28,13.32,13.27,13.32,773076.0
2022-09-13 09:30:00,12.84,12.97,12.81,12.91,651367.0,12.84,12.97,12.81,12.91,651367.0
2022-09-13 09:35:00,12.91,12.92,12.81,12.88,190398.0,12.91,12.92,12.81,12.88,190398.0
2022-09-13 09:40:00,12.87,12.96,12.84,12.94,178842.0,12.87,12.96,12.84,12.94,178842.0
2022-09-13 09:45:00,12.94,12.95,12.86,12.93,278091.0,12.94,12.95,12.86,12.93,278091.0
2022-09-13 09:50:00,12.93,13.05,12.93,13.04,283634.0,12.93,13.05,12.93,13.04,283634.0
2022-09-13 09:55:00,13.03,13.1,13.01,13.06,185985.0,13.03,13.1,13.01,13.06,185985.0
2022-09-13 10:00:00,13.05,13.06,12.95,12.99,136331.0,13.05,13.06,12.95,12.99,136331.0
2022-09-13 10:05:00,13.0,13.17,12.99,13.14,276290.0,13.0,13.17,12.99,13.14,276290.0
2022-09-13 10:10:00,13.15,13.18,13.09,13.12,287077.0,13.15,13.18,13.09,13.12,287077.0
2022-09-13 10:15:00,13.11,13.13,13.06,13.08,150975.0,13.11,13.13,13.06,13.08,150975.0
2022-09-13 10:20:00,13.08,13.08,12.93,12.94,186727.0,13.08,13.08,12.93,12.94,186727.0
2022-09-13 10:25:00,12.94,12.99,12.9,12.95,255399.0,12.94,12.99,12.9,12.95,255399.0
2022-09-13 10:30:00,12.95,12.96,12.88,12.91,269862.0,12.95,12.96,12.88,12.91,269862.0
2022-09-13 10:35:00,12.91,12.93,12.88,12.88,194122.0,12.91,12.93,12.88,12.88,194122.0
2022-09-13 10:40:00,12.88,12.93,12.86,12.87,154560.0,12.88,12.93,12.86,12.87,154560.0
2022-09-13 10:45:00,12.87,12.87,12.82,12.83,132285.0,12.87,12.87,12.82,12.83,132285.0
2022-09-13 10:50:00,12.83,12.88,12.81,12.87,163410.0,12.83,12.88,12.81,12.87,163410.0
2022-09-13 10:55:00,12.87,12.88,12.83,12.84,216405.0,12.87,12.88,12.83,12.84,216405.0
2022-09-13 11:00:00,12.83,12.86,12.81,12.83,136596.0,12.83,12.86,12.81,12.83,136596.0
2022-09-13 11:05:00,12.83,12.83,12.78,12.81,170434.0,12.83,12.83,12.78,12.81,170434.0
2022-09-13 11:10:00,12.82,12.82,12.74,12.79,327017.0,12.82,12.82,12.74,12.79,327017.0
2022-09-13 11:15:00,12.8,12.81,12.77,12.78,129608.0,12.8,12.81,12.77,12.78,129608.0
2022-09-13 11:20:00,12.78,12.8,12.77,12.79,44717.0,12.78,12.8,12.77,12.79,44717.0
2022-09-13 11:25:00,12.78,12.81,12.78,12.79,76046.0,12.78,12.81,12.78,12.79,76046.0
2022-09-13 11:30:00,12.78,12.87,12.78,12.87,214331.0,12.78,12.87,12.78,12.87,214331.0
2022-09-13 11:35:00,12.87,12.9,12.87,12.89,147178.0,12.87,12.9,12.87,12.89,147178.0
2022-09-13 11:40:00,12.88,12.89,12.83,12.85,147013.0,12.88,12.89,12.83,12.85,147013.0
2022-09-13 11:45:00,12.85,12.85,12.8,12.8,62655.0,12.85,12.85,12.8,12.8,62655.0
2022-09-13 11:50:00,12.8,12.82,12.78,12.82,101915.0,12.8,12.82,12.78,12.82,101915.0
2022-09-13 11:55:00,12.82,12.82,12.78,12.79,60213.0,12.82,12.82,12.78,12.79,60213.0
2022-09-13 12:00:00,12.79,12.83,12.78,12.83,146227.0,12.79,12.83,12.78,12.83,146227.0
2022-09-13 12:05:00,12.83,12.85,12.81,12.85,185793.0,12.83,12.85,12.81,12.85,185793.0
2022-09-13 12:10:00,12.85,12.85,12.81,12.83,133960.0,12.85,12.85,12.81,12.83,133960.0
2022-09-13 12:15:00,12.83,12.83,12.81,12.81,69793.0,12.83,12.83,12.81,12.81,69793.0
2022-09-13 12:20:00,12.82,12.83,12.81,12.82,69766.0,12.82,12.83,12.81,12.82,69766.0
2022-09-13 12:25:00,12.83,12.86,12.82,12.85,169397.0,12.83,12.86,12.82,12.85,169397.0
2022-09-13 12:30:00,12.85,12.97,12.82,12.93,290489.0,12.85,12.97,12.82,12.93,290489.0
2022-09-13 12:35:00,12.93,13.0,12.91,12.94,427429.0,12.93,13.0,12.91,12.94,427429.0
2022-09-13 12:40:00,12.93,12.93,12.84,12.88,257009.0,12.93,12.93,12.84,12.88,257009.0
2022-09-13 12:45:00,12.88,12.88,12.82,12.86,113788.0,12.88,12.88,12.82,12.86,113788.0
2022-09-13 12:50:00,12.86,12.86,12.82,12.84,72359.0,12.86,12.86,12.82,12.84,72359.0
2022-09-13 12:55:00,12.85,12.87,12.83,12.86,105295.0,12.85,12.87,12.83,12.86,105295.0
2022-09-13 13:00:00,12.85,12.88,12.83,12.86,85892.0,12.85,12.88,12.83,12.86,85892.0
2022-09-13 13:05:00,12.86,12.91,12.85,12.89,189137.0,12.86,12.91,12.85,12.89,189137.0
2022-09-13 13:10:00,12.9,12.91,12.87,12.91,117683.0,12.9,12.91,12.87,12.91,117683.0
2022-09-13 13:15:00,12.91,12.93,12.89,12.9,88747.0,12.91,12.93,12.89,12.9,88747.0
2022-09-13 13:20:00,12.89,12.94,12.88,12.94,99164.0,12.89,12.94,12.88,12.94,99164.0
2022-09-13 13:25:00,12.94,12.98,12.93,12.98,116546.0,12.94,12.98,12.93,12.98,116546.0
2022-09-13 13:30:00,12.98,12.99,12.94,12.98,188009.0,12.98,12.99,12.94,12.98,188009.0
2022-09-13 13:35:00,12.98,13.04,12.98,13.04,184878.0,12.98,13.04,12.98,13.04,184878.0
2022-09-13 13:40:00,13.04,13.04,13.0,13.01,68698.0,13.04,13.04,13.0,13.01,68698.0
2022-09-13 13:45:00,13.01,13.02,12.99,13.02,100076.0,13.01,13.02,12.99,13.02,100076.0
2022-09-13 13:50:00,13.02,13.07,13.01,13.06,233209.0,13.02,13.07,13.01,13.06,233209.0
2022-09-13 13:55:00,13.05,13.06,13.03,13.04,91252.0,13.05,13.06,13.03,13.04,91252.0
2022-09-13 14:00:00,13.04,13.05,13.01,13.02,218998.0,13.04,13.05,13.01,13.02,218998.0
2022-09-13 14:05:00,13.02,13.11,13.01,13.07,235051.0,13.02,13.11,13.01,13.07,235051.0
2022-09-13 14:10:00,13.08,13.1,13.05,13.1,82383.0,13.08,13.1,13.05,13.1,82383.0
2022-09-13 14:15:00,13.1,13.11,13.05,13.08,365555.0,13.1,13.11,13.05,13.08,365555.0
2022-09-13 14:20:00,13.09,13.13,13.07,13.09,313259.0,13.09,13.13,13.07,13.09,313259.0
2022-09-13 14:25:00,13.08,13.1,13.08,13.09,146523.0,13.08,13.1,13.08,13.09,146523.0
2022-09-13 14:30:00,13.09,13.09,13.02,13.02,131028.0,13.09,13.09,13.02,13.02,131028.0
2022-09-13 14:35:00,13.03,13.05,13.01,13.03,209172.0,13.03,13.05,13.01,13.03,209172.0
2022-09-13 14:40:00,13.03,13.04,13.0,13.01,142265.0,13.03,13.04,13.0,13.01,142265.0
2022-09-13 14:45:00,13.02,13.16,13.01,13.03,689780.0,13.02,13.16,13.01,13.03,689780.0
2022-09-13 14:50:00,13.03,13.04,13.0,13.01,235036.0,13.03,13.04,13.0,13.01,235036.0
2022-09-13 14:55:00,13.01,13.06,13.0,13.06,323850.0,13.01,13.06,13.0,13.06,323850.0
2022-09-13 15:00:00,13.05,13.06,13.02,13.03,187639.0,13.05,13.06,13.02,13.03,187639.0
2022-09-13 15:05:00,13.03,13.04,13.02,13.04,248713.0,13.03,13.04,13.02,13.04,248713.0
2022-09-13 15:10:00,13.04,13.04,12.99,13.02,269159.0,13.04,13.04,12.99,13.02,269159.0
2022-09-13 15:15:00,13.02,13.04,12.95,12.96,299580.0,13.02,13.04,12.95,12.96,299580.0
2022-09-13 15:20:00,12.97,13.0,12.96,13.0,298180.0,12.97,13.0,12.96,13.0,298180.0
2022-09-13 15:25:00,13.0,13.01,12.98,12.99,198253.0,13.0,13.01,12.98,12.99,198253.0
2022-09-13 15:30:00,12.99,12.99,12.92,12.95,288720.0,12.99,12.99,12.92,12.95,288720.0
2022-09-13 15:35:00,12.95,12.97,12.91,12.96,289164.0,12.95,12.97,12.91,12.96,289164.0
2022-09-13 15:40:00,12.96,12.96,12.89,12.9,281106.0,12.96,12.96,12.89,12.9,281106.0
2022-09-13 15:45:00,12.9,12.91,12.87,12.9,332041.0,12.9,12.91,12.87,12.9,332041.0
2022-09-13 15:50:00,12.89,12.94,12.88,12.93,758729.0,12.89,12.94,12.88,12.93,758729.0
2022-09-13 15:55:00,12.93,12.99,12.92,12.96,1470896.0,12.93,12.99,12.92,12.96,1470896.0
2022-09-14 09:30:00,12.93,12.98,12.75,12.75,405032.0,12.93,12.98,12.75,12.75,405032.0
2022-09-14 09:35:00,12.76,12.77,12.7,12.75,248040.0,12.76,12.77,12.7,12.75,248040.0
2022-09-14 09:40:00,12.74,12.76,12.67,12.76,278292.0,12.74,12.76,12.67,12.76,278292.0
2022-09-14 09:45:00,12.76,12.78,12.67,12.68,251488.0,12.76,12.78,12.67,12.68,251488.0
2022-09-14 09:50:00,12.68,12.68,12.6,12.62,290095.0,12.68,12.68,12.6,12.62,290095.0
2022-09-14 09:55:00,12.62,12.65,12.59,12.63,340221.0,12.62,12.65,12.59,12.63,340221.0
2022-09-14 10:00:00,12.63,12.64,12.56,12.57,344491.0,12.63,12.64,12.56,12.57,344491.0
2022-09-14 10:05:00,12.57,12.59,12.52,12.54,276625.0,12.57,12.59,12.52,12.54,276625.0
2022-09-14 10:10:00,12.54,12.55,12.49,12.5,415547.0,12.54,12.55,12.49,12.5,415547.0
2022-09-14 10:15:00,12.51,12.54,12.45,12.46,419913.0,12.51,12.54,12.45,12.46,419913.0
2022-09-14 10:20:00,12.46,12.47,12.41,12.42,457574.0,12.46,12.47,12.41,12.42,457574.0
2022-09-14 10:25:00,12.42,12.42,12.33,12.35,560158.0,12.42,12.42,12.33,12.35,560158.0
2022-09-14 10:30:00,12.35,12.38,12.32,12.34,460655.0,12.35,12.38,12.32,12.34,460655.0
2022-09-14 10:35:00,12.34,12.44,12.34,12.42,391023.0,12.34,12.44,12.34,12.42,391023.0
2022-09-14 10:40:00,12.42,12.44,12.39,12.42,291751.0,12.42,12.44,12.39,12.42,291751.0
2022-09-14 10:45:00,12.42,12.45,12.37,12.38,415733.0,12.42,12.45,12.37,12.38,415733.0
2022-09-14 10:50:00,12.38,12.44,12.36,12.44,347032.0,12.38,12.44,12.36,12.44,347032.0
2022-09-14 10:55:00,12.44,12.44,12.35,12.38,338630.0,12.44,12.44,12.35,12.38,338630.0
2022-09-14 11:00:00,12.37,12.38,12.34,12.37,459417.0,12.37,12.38,12.34,12.37,459417.0
2022-09-14 11:05:00,12.37,12.43,12.34,12.42,345563.0,12.37,12.43,12.34,12.42,345563.0
2022-09-14 11:10:00,12.42,12.48,12.39,12.44,549850.0,12.42,12.48,12.39,12.44,549850.0
2022-09-14 11:15:00,12.44,12.45,12.42,12.43,182880.0,12.44,12.45,12.42,12.43,182880.0
2022-09-14 11:20:00,12.44,12.44,12.4,12.43,129774.0,12.44,12.44,12.4,12.43,129774.0
2022-09-14 11:25:00,12.43,12.47,12.4,12.43,279052.0,12.43,12.47,12.4,12.43,279052.0
2022-09-14 11:30:00,12.44,12.48,12.41,12.45,235184.0,12.44,12.48,12.41,12.45,235184.0
2022-09-14 11:35:00,12.45,12.51,12.45,12.5,215008.0,12.45,12.51,12.45,12.5,215008.0
2022-09-14 11:40:00,12.5,12.54,12.49,12.54,243018.0,12.5,12.54,12.49,12.54,243018.0
2022-09-14 11:45:00,12.54,12.56,12.5,12.51,223164.0,12.54,12.56,12.5,12.51,223164.0
2022-09-14 11:50:00,12.5,12.6,12.49,12.52,340887.0,12.5,12.6,12.49,12.52,340887.0
2022-09-14 11:55:00,12.52,12.53,12.51,12.52,78421.0,12.52,12.53,12.51,12.52,78421.0
2022-09-14 12:00:00,12.52,12.53,12.5,12.51,103152.0,12.52,12.53,12.5,12.51,103152.0
2022-09-14 12:05:00,12.5,12.56,12.5,12.55,156331.0,12.5,12.56,12.5,12.55,156331.0
2022-09-14 12:10:00,12.54,12.6,12.54,12.6,107865.0,12.54,12.6,12.54,12.6,107865.0
2022-09-14 12:15:00,12.6,12.61,12.58,12.59,116997.0,12.6,12.61,12.58,12.59,116997.0
2022-09-14 12:20:00,12.59,12.62,12.58,12.62,189887.0,12.59,12.62,12.58,12.62,189887.0
2022-09-14 12:25:00,12.62,12.62,12.56,12.6,126982.0,12.62,12.62,12.56,12.6,126982.0
2022-09-14 12:30:00,12.6,12.62,12.58,12.59,89724.0,12.6,12.62,12.58,12.59,89724.0
2022-09-14 12:35:00,12.58,12.67,12.57,12.66,163701.0,12.58,12.67,12.57,12.66,163701.0
2022-09-14 12:40:00,12.66,12.66,12.63,12.66,88056.0,12.66,12.66,12.63,12.66,88056.0
2022-09-14 12:45:00,12.66,12.66,12.62,12.63,1125783.0,12.66,12.66,12.62,12.63,1125783.0
2022-09-14 12:50:00,12.63,12.65,12.63,12.63,163317.0,12.63,12.65,12.63,12.63,163317.0
2022-09-14 12:55:00,12.63,12.64,12.61,12.61,89226.0,12.63,12.64,12.61,12.61,89226.0
2022-09-14 13:00:00,12.62,12.63,12.6,12.6,163327.0,12.62,12.63,12.6,12.6,163327.0
2022-09-14 13:05:00,12.6,12.61,12.6,12.61,94975.0,12.6,12.61,12.6,12.61,94975.0
2022-09-14 13:10:00,12.61,12.65,12.6,12.65,213080.0,12.61,12.65,12.6,12.65,213080.0
2022-09-14 13:15:00,12.65,12.67,12.63,12.67,168568.0,12.65,12.67,12.63,12.67,168568.0
2022-09-14 13:20:00,12.67,12.67,12.64,12.65,83258.0,12.67,12.67,12.64,12.65,83258.0
2022-09-14 13:25:00,12.66,12.67,12.64,12.66,81561.0,12.66,12.67,12.64,12.66,81561.0
2022-09-14 13:30:00,12.66,12.67,12.63,12.64,102420.0,12.66,12.67,12.63,12.64,102420.0
2022-09-14 13:35:00,12.63,12.64,12.59,12.59,101692.0,12.63,12.64,12.59,12.59,101692.0
2022-09-14 13:40:00,12.59,12.6,12.58,12.59,76937.0,12.59,12.6,12.58,12.59,76937.0
2022-09-14 13:45:00,12.58,12.59,12.54,12.57,300829.0,12.58,12.59,12.54,12.57,300829.0
2022-09-14 13:50:00,12.57,12.6,12.56,12.6,167266.0,12.57,12.6,12.56,12.6,167266.0
2022-09-14 13:55:00,12.59,12.61,12.58,12.61,188392.0,12.59,12.61,12.58,12.61,188392.0
2022-09-14 14:00:00,12.6,12.61,12.57,12.59,157603.0,12.6,12.61,12.57,12.59,157603.0
2022-09-14 14:05:00,12.59,12.62,12.57,12.6,196483.0,12.59,12.62,12.57,12.6,196483.0
2022-09-14 14:10:00,12.59,12.61,12.55,12.59,250450.0,12.59,12.61,12.55,12.59,250450.0
2022-09-14 14:15:00,12.59,12.6,12.57,12.6,100396.0,12.59,12.6,12.57,12.6,100396.0
2022-09-14 14:20:00,12.6,12.61,12.58,12.59,96751.0,12.6,12.61,12.58,12.59,96751.0
2022-09-14 14:25:00,12.59,12.62,12.58,12.62,147514.0,12.59,12.62,12.58,12.62,147514.0
2022-09-14 14:30:00,12.61,12.64,12.6,12.63,149386.0,12.61,12.64,12.6,12.63,149386.0
2022-09-14 14:35:00,12.63,12.68,12.63,12.64,196684.0,12.63,12.68,12.63,12.64,196684.0
2022-09-14 14:40:00,12.65,12.66,12.62,12.62,204449.0,12.65,12.66,12.62,12.62,204449.0
2022-09-14 14:45:00,12.62,12.62,12.59,12.59,212792.0,12.62,12.62,12.59,12.59,212792.0
2022-09-14 14:50:00,12.59,12.61,12.56,12.59,261468.0,12.59,12.61,12.56,12.59,261468.0
2022-09-14 14:55:00,12.59,12.6,12.56,12.59,233885.0,12.59,12.6,12.56,12.59,233885.0
2022-09-14 15:00:00,12.59,12.6,12.58,12.6,159310.0,12.59,12.6,12.58,12.6,159310.0
2022-09-14 15:05:00,12.6,12.63,12.59,12.63,209565.0,12.6,12.63,12.59,12.63,209565.0
2022-09-14 15:10:00,12.63,12.64,12.58,12.59,222599.0,12.63,12.64,12.58,12.59,222599.0
2022-09-14 15:15:00,12.59,12.6,12.54,12.57,194487.0,12.59,12.6,12.54,12.57,194487.0
2022-09-14 15:20:00,12.57,12.6,12.56,12.59,224692.0,12.57,12.6,12.56,12.59,224692.0
2022-09-14 15:25:00,12.6,12.61,12.57,12.6,195688.0,12.6,12.61,12.57,12.6,195688.0
2022-09-14 15:30:00,12.61,12.61,12.57,12.6,283029.0,12.61,12.61,12.57,12.6,283029.0
2022-09-14 15:35:00,12.6,12.63,12.57,12.6,421875.0,12.6,12.63,12.57,12.6,421875.0
2022-09-14 15:40:00,12.61,12.63,12.6,12.61,201341.0,12.61,12.63,12.6,12.61,201341.0
2022-09-14 15:45:00,12.61,12.67,12.6,12.63,366916.0,12.61,12.67,12.6,12.63,366916.0
2022-09-14 15:50:00,12.64,12.71,12.63,12.7,587836.0,12.64,12.71,12.63,12.7,587836.0
2022-09-14 15:55:00,12.7,12.72,12.69,12.71,1047923.0,12.7,12.72,12.69,12.71,1047923.0
2022-09-15 09:30:00,12.57,12.79,12.55,12.78,412063.0,12.57,12.79,12.55,12.78,412063.0
2022-09-15 09:35:00,12.78,12.86,12.72,12.85,307818.0,12.78,12.86,12.72,12.85,307818.0
2022-09-15 09:40:00,12.85,12.96,12.82,12.95,557935.0,12.85,12.96,12.82,12.95,557935.0
2022-09-15 09:45:00,12.94,13.13,12.94,13.13,305017.0,12.94,13.13,12.94,13.13,305017.0
2022-09-15 09:50:00,13.13,13.17,13.08,13.12,294387.0,13.13,13.17,13.08,13.12,294387.0
2022-09-15 09:55:00,13.12,13.19,13.1,13.17,206756.0,13.12,13.19,13.1,13.17,206756.0
2022-09-15 10:00:00,13.18,13.2,13.12,13.14,226397.0,13.18,13.2,13.12,13.14,226397.0
2022-09-15 10:05:00,13.15,13.25,13.15,13.21,335080.0,13.15,13.25,13.15,13.21,335080.0
2022-09-15 10:10:00,13.21,13.26,13.21,13.22,240266.0,13.21,13.26,13.21,13.22,240266.0
2022-09-15 10:15:00,13.22,13.3,13.18,13.21,452800.0,13.22,13.3,13.18,13.21,452800.0
2022-09-15 10:20:00,13.2,13.27,13.18,13.2,703142.0,13.2,13.27,13.18,13.2,703142.0
2022-09-15 10:25:00,13.2,13.23,13.1,13.12,523055.0,13.2,13.23,13.1,13.12,523055.0
2022-09-15 10:30:00,13.12,13.17,13.1,13.15,331866.0,13.12,13.17,13.1,13.15,331866.0
2022-09-15 10:35:00,13.15,13.26,13.14,13.26,461087.0,13.15,13.26,13.14,13.26,461087.0
2022-09-15 10:40:00,13.26,13.3,13.22,13.23,360542.0,13.26,13.3,13.22,13.23,360542.0
2022-09-15 10:45:00,13.22,13.25,13.16,13.19,333297.0,13.22,13.25,13.16,13.19,333297.0
2022-09-15 10:50:00,13.19,13.22,13.11,13.12,458469.0,13.19,13.22,13.11,13.12,458469.0
2022-09-15 10:55:00,13.12,13.15,13.1,13.13,264287.0,13.12,13.15,13.1,13.13,264287.0
2022-09-15 11:00:00,13.12,13.16,13.1,13.11,292517.0,13.12,13.16,13.1,13.11,292517.0
2022-09-15 11:05:00,13.11,13.13,13.1,13.11,321291.0,13.11,13.13,13.1,13.11,321291.0
2022-09-15 11:10:00,13.11,13.12,13.09,13.1,337734.0,13.11,13.12,13.09,13.1,337734.0
2022-09-15 11:15:00,13.1,13.12,13.06,13.12,330968.0,13.1,13.12,13.06,13.12,330968.0
2022-09-15 11:20:00,13.12,13.18,13.11,13.18,207909.0,13.12,13.18,13.11,13.18,207909.0
2022-09-15 11:25:00,13.17,13.22,13.17,13.2,180664.0,13.17,13.22,13.17,13.2,180664.0
2022-09-15 11:30:00,13.2,13.21,13.1,13.15,330956.0,13.2,13.21,13.1,13.15,330956.0
2022-09-15 11:35:00,13.15,13.2,13.11,13.19,233847.0,13.15,13.2,13.11,13.19,233847.0
2022-09-15 11:40:00,13.19,13.2,13.14,13.18,155141.0,13.19,13.2,13.14,13.18,155141.0
2022-09-15 11:45:00,13.17,13.18,13.12,13.15,293750.0,13.17,13.18,13.12,13.15,293750.0
2022-09-15 11:50:00,13.15,13.17,13.14,13.17,250630.0,13.15,13.17,13.14,13.17,250630.0
2022-09-15 11:55:00,13.16,13.18,13.15,13.17,173531.0,13.16,13.18,13.15,13.17,173531.0
2022-09-15 12:00:00,13.18,13.2,13.14,13.17,185660.0,13.18,13.2,13.14,13.17,185660.0
2022-09-15 12:05:00,13.16,13.18,13.15,13.15,193528.0,13.16,13.18,13.15,13.15,193528.0
2022-09-15 12:10:00,13.16,13.18,13.15,13.16,106827.0,13.16,13.18,13.15,13.16,106827.0
2022-09-15 12:15:00,13.16,13.18,13.13,13.15,174966.0,13.16,13.18,13.13,13.15,174966.0
2022-09-15 12:20:00,13.14,13.14,13.09,13.12,142199.0,13.14,13.14,13.09,13.12,142199.0
2022-09-15 12:25:00,13.11,13.12,13.04,13.07,160406.0,13.11,13.12,13.04,13.07,160406.0
2022-09-15 12:30:00,13.07,13.11,13.07,13.1,80736.0,13.07,13.11,13.07,13.1,80736.0
2022-09-15 12:35:00,13.1,13.12,13.09,13.11,83401.0,13.1,13.12,13.09,13.11,83401.0
2022-09-15 12:40:00,13.11,13.15,13.1,13.14,148180.0,13.11,13.15,13.1,13.14,148180.0
2022-09-15 12:45:00,13.15,13.15,13.13,13.14,84430.0,13.15,13.15,13.13,13.14,84430.0
2022-09-15 12:50:00,13.13,13.18,13.13,13.18,195502.0,13.13,13.18,13.13,13.18,195502.0
2022-09-15 12:55:00,13.18,13.2,13.17,13.2,114425.0,13.18,13.2,13.17,13.2,114425.0
2022-09-15 13:00:00,13.2,13.24,13.19,13.2,210123.0,13.2,13.24,13.19,13.2,210123.0
2022-09-15 13:05:00,13.21,13.22,13.19,13.21,103703.0,13.21,13.22,13.19,13.21,103703.0
2022-09-15 13:10:00,13.22,13.23,13.21,13.23,55293.0,13.22,13.23,13.21,13.23,55293.0
2022-09-15 13:15:00,13.23,13.26,13.22,13.26,103458.0,13.23,13.26,13.22,13.26,103458.0
2022-09-15 13:20:00,13.26,13.28,13.24,13.27,174264.0,13.26,13.28,13.24,13.27,174264.0
2022-09-15 13:25:00,13.27,13.32,13.26,13.32,163424.0,13.27,13.32,13.26,13.32,163424.0
2022-09-15 13:30:00,13.32,13.32,13.3,13.3,112110.0,13.32,13.32,13.3,13.3,112110.0
2022-09-15 13:35:00,13.3,13.31,13.24,13.27,451356.0,13.3,13.31,13.24,13.27,451356.0
2022-09-15 13:40:00,13.27,13.29,13.24,13.29,156787.0,13.27,13.29,13.24,13.29,156787.0
2022-09-15 13:45:00,13.29,13.31,13.24,13.3,144298.0,13.29,13.31,13.24,13.3,144298.0
2022-09-15 13:50:00,13.31,13.31,13.25,13.29,98746.0,13.31,13.31,13.25,13.29,98746.0
2022-09-15 13:55:00,13.29,13.3,13.27,13.29,107308.0,13.29,13.3,13.27,13.29,107308.0
2022-09-15 14:00:00,13.29,13.29,13.24,13.25,220823.0,13.29,13.29,13.24,13.25,220823.0
2022-09-15 14:05:00,13.25,13.27,13.24,13.26,102984.0,13.25,13.27,13.24,13.26,102984.0
2022-09-15 14:10:00,13.26,13.27,13.24,13.26,316933.0,13.26,13.27,13.24,13.26,316933.0
2022-09-15 14:15:00,13.26,13.29,13.23,13.28,158826.0,13.26,13.29,13.23,13.28,158826.0
2022-09-15 14:20:00,13.28,13.28,13.24,13.25,94960.0,13.28,13.28,13.24,13.25,94960.0
2022-09-15 14:25:00,13.25,13.29,13.24,13.28,60044.0,13.25,13.29,13.24,13.28,60044.0
2022-09-15 14:30:00,13.29,13.29,13.27,13.28,89180.0,13.29,13.29,13.27,13.28,89180.0
2022-09-15 14:35:00,13.28,13.3,13.26,13.29,78965.0,13.28,13.3,13.26,13.29,78965.0
2022-09-15 14:40:00,13.3,13.34,13.29,13.33,115129.0,13.3,13.34,13.29,13.33,115129.0
2022-09-15 14:45:00,13.33,13.33,13.29,13.3,337444.0,13.33,13.33,13.29,13.3,337444.0
2022-09-15 14:50:00,13.3,13.31,13.29,13.3,129434.0,13.3,13.31,13.29,13.3,129434.0
2022-09-15 14:55:00,13.31,13.31,13.29,13.31,116302.0,13.31,13.31,13.29,13.31,116302.0
2022-09-15 15:00:00,13.31,13.31,13.27,13.29,186936.0,13.31,13.31,13.27,13.29,186936.0
2022-09-15 15:05:00,13.29,13.32,13.29,13.31,243619.0,13.29,13.32,13.29,13.31,243619.0
2022-09-15 15:10:00,13.31,13.31,13.26,13.27,239445.0,13.31,13.31,13.26,13.27,239445.0
2022-09-15 15:15:00,13.28,13.28,13.21,13.21,306670.0,13.28,13.28,13.21,13.21,306670.0
2022-09-15 15:20:00,13.21,13.23,13.2,13.21,146995.0,13.21,13.23,13.2,13.21,146995.0
2022-09-15 15:25:00,13.21,13.23,13.13,13.15,296205.0,13.21,13.23,13.13,13.15,296205.0
2022-09-15 15:30:00,13.15,13.17,13.12,13.17,274684.0,13.15,13.17,13.12,13.17,274684.0
2022-09-15 15:35:00,13.17,13.2,13.16,13.19,265544.0,13.17,13.2,13.16,13.19,265544.0
2022-09-15 15:40:00,13.19,13.19,13.16,13.19,218823.0,13.19,13.19,13.16,13.19,218823.0
2022-09-15 15:45:00,13.18,13.19,13.14,13.17,399948.0,13.18,13.19,13.14,13.17,399948.0
2022-09-15 15:50:00,13.17,13.19,13.15,13.19,480189.0,13.17,13.19,13.15,13.19,480189.0
2022-09-15 15:55:00,13.18,13.19,13.15,13.18,933844.0,13.18,13.19,13.15,13.18,933844.0
2022-09-16 09:30:00,13.04,13.12,12.72,12.77,2629169.0,13.04,13.12,12.72,12.77,2629169.0
2022-09-16 09:35:00,12.76,12.85,12.68,12.85,295736.0,12.76,12.85,12.68,12.85,295736.0
2022-09-16 09:40:00,12.84,12.86,12.63,12.67,333712.0,12.84,12.86,12.63,12.67,333712.0
2022-09-16 09:45:00,12.67,12.79,12.64,12.68,329932.0,12.67,12.79,12.64,12.68,329932.0
2022-09-16 09:50:00,12.69,12.81,12.68,12.75,232270.0,12.69,12.81,12.68,12.75,232270.0
2022-09-16 09:55:00,12.75,12.81,12.74,12.79,129447.0,12.75,12.81,12.74,12.79,129447.0
2022-09-16 10:00:00,12.8,12.95,12.78,12.9,606702.0,12.8,12.95,12.78,12.9,606702.0
2022-09-16 10:05:00,12.9,12.93,12.8,12.81,356275.0,12.9,12.93,12.8,12.81,356275.0
2022-09-16 10:10:00,12.81,12.97,12.81,12.88,336734.0,12.81,12.97,12.81,12.88,336734.0
2022-09-16 10:15:00,12.87,12.91,12.83,12.86,276428.0,12.87,12.91,12.83,12.86,276428.0
2022-09-16 10:20:00,12.85,13.01,12.84,13.01,300132.0,12.85,13.01,12.84,13.01,300132.0
2022-09-16 10:25:00,13.0,13.03,12.92,12.94,334488.0,13.0,13.03,12.92,12.94,334488.0
2022-09-16 10:30:00,12.94,12.98,12.9,12.98,330162.0,12.94,12.98,12.9,12.98,330162.0
2022-09-16 10:35:00,12.98,13.05,12.94,12.97,477264.0,12.98,13.05,12.94,12.97,477264.0
2022-09-16 10:40:00,12.97,12.99,12.89,12.91,196199.0,12.97,12.99,12.89,12.91,196199.0
2022-09-16 10:45:00,12.9,12.96,12.86,12.87,165813.0,12.9,12.96,12.86,12.87,165813.0
2022-09-16 10:50:00,12.87,12.92,12.86,12.88,162608.0,12.87,12.92,12.86,12.88,162608.0
2022-09-16 10:55:00,12.88,12.89,12.83,12.84,121494.0,12.88,12.89,12.83,12.84,121494.0
2022-09-16 11:00:00,12.84,12.89,12.83,12.88,83022.0,12.84,12.89,12.83,12.88,83022.0
2022-09-16 11:05:00,12.87,12.91,12.85,12.87,83610.0,12.87,12.91,12.85,12.87,83610.0
2022-09-16 11:10:00,12.87,12.87,12.84,12.85,100815.0,12.87,12.87,12.84,12.85,100815.0
2022-09-16 11:15:00,12.84,12.91,12.83,12.88,139577.0,12.84,12.91,12.83,12.88,139577.0
2022-09-16 11:20:00,12.88,12.88,12.81,12.82,88846.0,12.88,12.88,12.81,12.82,88846.0
2022-09-16 11:25:00,12.82,12.86,12.81,12.83,69960.0,12.82,12.86,12.81,12.83,69960.0
2022-09-16 11:30:00,12.83,12.9,12.83,12.88,88508.0,12.83,12.9,12.83,12.88,88508.0
2022-09-16 11:35:00,12.88,12.89,12.84,12.85,87294.0,12.88,12.89,12.84,12.85,87294.0
2022-09-16 11:40:00,12.85,12.86,12.81,12.81,126743.0,12.85,12.86,12.81,12.81,126743.0
2022-09-16 11:45:00,12.81,12.86,12.81,12.86,124044.0,12.81,12.86,12.81,12.86,124044.0
2022-09-16 11:50:00,12.86,12.89,12.81,12.85,207461.0,12.86,12.89,12.81,12.85,207461.0
2022-09-16 11:55:00,12.85,12.89,12.83,12.88,62470.0,12.85,12.89,12.83,12.88,62470.0
2022-09-16 12:00:00,12.88,12.9,12.86,12.88,68270.0,12.88,12.9,12.86,12.88,68270.0
2022-09-16 12:05:00,12.88,12.91,12.85,12.85,90841.0,12.88,12.91,12.85,12.85,90841.0
2022-09-16 12:10:00,12.86,12.88,12.85,12.86,94481.0,12.86,12.88,12.85,12.86,94481.0
2022-09-16 12:15:00,12.86,12.88,12.83,12.87,121755.0,12.86,12.88,12.83,12.87,121755.0
2022-09-16 12:20:00,12.87,12.87,12.81,12.82,148714.0,12.87,12.87,12.81,12.82,148714.0
2022-09-16 12:25:00,12.81,12.82,12.79,12.8,112369.0,12.81,12.82,12.79,12.8,112369.0
2022-09-16 12:30:00,12.81,12.87,12.79,12.83,461377.0,12.81,12.87,12.79,12.83,461377.0
2022-09-16 12:35:00,12.83,12.83,12.79,12.79,103982.0,12.83,12.83,12.79,12.79,103982.0
2022-09-16 12:40:00,12.8,12.88,12.8,12.88,132779.0,12.8,12.88,12.8,12.88,132779.0
2022-09-16 12:45:00,12.87,12.88,12.82,12.83,95143.0,12.87,12.88,12.82,12.83,95143.0
2022-09-16 12:50:00,12.83,12.85,12.8,12.81,351466.0,12.83,12.85,12.8,12.81,351466.0
2022-09-16 12:55:00,12.8,12.83,12.79,12.83,148570.0,12.8,12.83,12.79,12.83,148570.0
2022-09-16 13:00:00,12.82,12.83,12.79,12.79,152916.0,12.82,12.83,12.79,12.79,152916.0
2022-09-16 13:05:00,12.8,12.81,12.77,12.78,145796.0,12.8,12.81,12.77,12.78,145796.0
2022-09-16 13:10:00,12.78,12.79,12.75,12.77,151164.0,12.78,12.79,12.75,12.77,151164.0
2022-09-16 13:15:00,12.77,12.77,12.73,12.76,135762.0,12.77,12.77,12.73,12.76,135762.0
2022-09-16 13:20:00,12.76,12.78,12.73,12.75,103717.0,12.76,12.78,12.73,12.75,103717.0
2022-09-16 13:25:00,12.76,12.76,12.74,12.74,38295.0,12.76,12.76,12.74,12.74,38295.0
2022-09-16 13:30:00,12.74,12.78,12.73,12.74,115649.0,12.74,12.78,12.73,12.74,115649.0
2022-09-16 13:35:00,12.74,12.78,12.73,12.76,78748.0,12.74,12.78,12.73,12.76,78748.0
2022-09-16 13:40:00,12.76,12.77,12.74,12.75,79028.0,12.76,12.77,12.74,12.75,79028.0
2022-09-16 13:45:00,12.75,12.75,12.74,12.75,44151.0,12.75,12.75,12.74,12.75,44151.0
2022-09-16 13:50:00,12.74,12.76,12.74,12.76,63902.0,12.74,12.76,12.74,12.76,63902.0
2022-09-16 13:55:00,12.75,12.78,12.73,12.76,152646.0,12.75,12.78,12.73,12.76,152646.0
2022-09-16 14:00:00,12.77,12.78,12.73,12.76,99175.0,12.77,12.78,12.73,12.76,99175.0
2022-09-16 14:05:00,12.76,12.76,12.72,12.74,114819.0,12.76,12.76,12.72,12.74,114819.0
2022-09-16 14:10:00,12.74,12.75,12.7,12.73,186744.0,12.74,12.75,12.7,12.73,186744.0
2022-09-16 14:15:00,12.73,12.73,12.68,12.69,256405.0,12.73,12.73,12.68,12.69,256405.0
2022-09-16 14:20:00,12.69,12.71,12.67,12.69,205138.0,12.69,12.71,12.67,12.69,205138.0
2022-09-16 14:25:00,12.69,12.79,12.68,12.75,350402.0,12.69,12.79,12.68,12.75,350402.0
2022-09-16 14:30:00,12.76,12.76,12.71,12.74,228577.0,12.76,12.76,12.71,12.74,228577.0
2022-09-16 14:35:00,12.74,12.76,12.71,12.73,184368.0,12.74,12.76,12.71,12.73,184368.0
2022-09-16 14:40:00,12.73,12.74,12.72,12.73,157543.0,12.73,12.74,12.72,12.73,157543.0
2022-09-16 14:45:00,12.73,12.77,12.72,12.76,145675.0,12.73,12.77,12.72,12.76,145675.0
2022-09-16 14:50:00,12.76,12.76,12.73,12.75,178532.0,12.76,12.76,12.73,12.75,178532.0
2022-09-16 14:55:00,12.75,12.75,12.71,12.71,204959.0,12.75,12.75,12.71,12.71,204959.0
2022-09-16 15:00:00,12.71,12.78,12.7,12.78,253888.0,12.71,12.78,12.7,12.78,253888.0
2022-09-16 15:05:00,12.78,12.8,12.76,12.78,240487.0,12.78,12.8,12.76,12.78,240487.0
2022-09-16 15:10:00,12.79,12.79,12.73,12.76,246549.0,12.79,12.79,12.73,12.76,246549.0
2022-09-16 15:15:00,12.76,12.77,12.72,12.72,152597.0,12.76,12.77,12.72,12.72,152597.0
2022-09-16 15:20:00,12.73,12.8,12.72,12.77,254700.0,12.73,12.8,12.72,12.77,254700.0
2022-09-16 15:25:00,12.76,12.77,12.73,12.75,179994.0,12.76,12.77,12.73,12.75,179994.0
2022-09-16 15:30:00,12.75,12.75,12.7,12.72,235362.0,12.75,12.75,12.7,12.72,235362.0
2022-09-16 15:35:00,12.72,12.78,12.71,12.77,298581.0,12.72,12.78,12.71,12.77,298581.0
2022-09-16 15:40:00,12.77,12.79,12.76,12.79,179796.0,12.77,12.79,12.76,12.79,179796.0
2022-09-16 15:45:00,12.79,12.79,12.74,12.78,430569.0,12.79,12.79,12.74,12.78,430569.0
2022-09-16 15:50:00,12.77,12.8,12.67,12.7,1222616.0,12.77,12.8,12.67,12.7,1222616.0
2022-09-16 15:55:00,12.7,12.77,12.69,12.74,1959438.0,12.7,12.77,12.69,12.74,1959438.0
2022-09-19 09:30:00,12.66,12.8,12.55,12.79,471258.0,12.66,12.8,12.55,12.79,471258.0
2022-09-19 09:35:00,12.79,12.8,12.66,12.73,397182.0,12.79,12.8,12.66,12.73,397182.0
2022-09-19 09:40:00,12.74,12.84,12.73,12.8,221691.0,12.74,12.84,12.73,12.8,221691.0
2022-09-19 09:45:00,12.79,12.9,12.79,12.87,216997.0,12.79,12.9,12.79,12.87,216997.0
2022-09-19 09:50:00,12.88,12.96,12.87,12.93,135111.0,12.88,12.96,12.87,12.93,135111.0
2022-09-19 09:55:00,12.94,12.98,12.91,12.96,204236.0,12.94,12.98,12.91,12.96,204236.0
2022-09-19 10:00:00,12.96,12.99,12.88,12.99,306577.0,12.96,12.99,12.88,12.99,306577.0
2022-09-19 10:05:00,12.99,13.05,12.97,13.0,464651.0,12.99,13.05,12.97,13.0,464651.0
2022-09-19 10:10:00,13.0,13.08,13.0,13.06,337941.0,13.0,13.08,13.0,13.06,337941.0
2022-09-19 10:15:00,13.06,13.15,13.01,13.04,449335.0,13.06,13.15,13.01,13.04,449335.0
2022-09-19 10:20:00,13.04,13.13,12.97,13.12,435039.0,13.04,13.13,12.97,13.12,435039.0
2022-09-19 10:25:00,13.12,13.15,13.11,13.14,306956.0,13.12,13.15,13.11,13.14,306956.0
2022-09-19 10:30:00,13.14,13.17,13.09,13.13,397007.0,13.14,13.17,13.09,13.13,397007.0
2022-09-19 10:35:00,13.13,13.25,13.13,13.24,603373.0,13.13,13.25,13.13,13.24,603373.0
2022-09-19 10:40:00,13.24,13.32,13.23,13.31,422623.0,13.24,13.32,13.23,13.31,422623.0
2022-09-19 10:45:00,13.31,13.36,13.25,13.27,596965.0,13.31,13.36,13.25,13.27,596965.0
2022-09-19 10:50:00,13.27,13.31,13.23,13.25,380545.0,13.27,13.31,13.23,13.25,380545.0
2022-09-19 10:55:00,13.26,13.27,13.24,13.26,240339.0,13.26,13.27,13.24,13.26,240339.0
2022-09-19 11:00:00,13.26,13.31,13.25,13.26,390027.0,13.26,13.31,13.25,13.26,390027.0
2022-09-19 11:05:00,13.25,13.29,13.21,13.28,404980.0,13.25,13.29,13.21,13.28,404980.0
2022-09-19 11:10:00,13.28,13.3,13.2,13.22,391791.0,13.28,13.3,13.2,13.22,391791.0
2022-09-19 11:15:00,13.22,13.23,13.18,13.19,165113.0,13.22,13.23,13.18,13.19,165113.0
2022-09-19 11:20:00,13.19,13.19,13.1,13.11,204836.0,13.19,13.19,13.1,13.11,204836.0
2022-09-19 11:25:00,13.11,13.12,13.01,13.01,365239.0,13.11,13.12,13.01,13.01,365239.0
2022-09-19 11:30:00,13.02,13.03,12.95,12.95,240951.0,13.02,13.03,12.95,12.95,240951.0
2022-09-19 11:35:00,12.96,13.0,12.94,12.99,187732.0,12.96,13.0,12.94,12.99,187732.0
2022-09-19 11:40:00,12.99,13.02,12.94,12.97,190504.0,12.99,13.02,12.94,12.97,190504.0
2022-09-19 11:45:00,12.97,13.0,12.96,13.0,153668.0,12.97,13.0,12.96,13.0,153668.0
2022-09-19 11:50:00,13.0,13.02,12.99,13.01,180883.0,13.0,13.02,12.99,13.01,180883.0
2022-09-19 11:55:00,13.01,13.02,12.93,12.96,191872.0,13.01,13.02,12.93,12.96,191872.0
2022-09-19 12:00:00,12.95,12.98,12.9,12.91,136295.0,12.95,12.98,12.9,12.91,136295.0
2022-09-19 12:05:00,12.91,12.94,12.89,12.93,150230.0,12.91,12.94,12.89,12.93,150230.0
2022-09-19 12:10:00,12.93,12.94,12.88,12.89,98969.0,12.93,12.94,12.88,12.89,98969.0
2022-09-19 12:15:00,12.88,12.92,12.87,12.88,119068.0,12.88,12.92,12.87,12.88,119068.0
2022-09-19 12:20:00,12.89,12.91,12.85,12.9,153198.0,12.89,12.91,12.85,12.9,153198.0
2022-09-19 12:25:00,12.9,12.9,12.81,12.83,187655.0,12.9,12.9,12.81,12.83,187655.0
2022-09-19 12:30:00,12.83,12.86,12.82,12.85,89565.0,12.83,12.86,12.82,12.85,89565.0
2022-09-19 12:35:00,12.85,12.91,12.84,12.9,168090.0,12.85,12.91,12.84,12.9,168090.0
2022-09-19 12:40:00,12.9,12.9,12.86,12.87,108234.0,12.9,12.9,12.86,12.87,108234.0
2022-09-19 12:45:00,12.87,12.88,12.85,12.88,121982.0,12.87,12.88,12.85,12.88,121982.0
2022-09-19 12:50:00,12.87,12.96,12.87,12.96,173473.0,12.87,12.96,12.87,12.96,173473.0
2022-09-19 12:55:00,12.96,12.99,12.96,12.98,155429.0,12.96,12.99,12.96,12.98,155429.0
2022-09-19 13:00:00,12.98,12.99,12.93,12.94,144613.0,12.98,12.99,12.93,12.94,144613.0
2022-09-19 13:05:00,12.94,12.96,12.92,12.95,144590.0,12.94,12.96,12.92,12.95,144590.0
2022-09-19 13:10:00,12.95,12.97,12.94,12.95,149344.0,12.95,12.97,12.94,12.95,149344.0
2022-09-19 13:15:00,12.96,12.96,12.9,12.92,146727.0,12.96,12.96,12.9,12.92,146727.0
2022-09-19 13:20:00,12.93,12.97,12.92,12.96,182927.0,12.93,12.97,12.92,12.96,182927.0
2022-09-19 13:25:00,12.96,12.98,12.95,12.98,131131.0,12.96,12.98,12.95,12.98,131131.0
2022-09-19 13:30:00,12.98,12.99,12.94,12.95,100582.0,12.98,12.99,12.94,12.95,100582.0
2022-09-19 13:35:00,12.94,12.95,12.9,12.93,121041.0,12.94,12.95,12.9,12.93,121041.0
2022-09-19 13:40:00,12.93,12.94,12.89,12.89,119857.0,12.93,12.94,12.89,12.89,119857.0
2022-09-19 13:45:00,12.89,12.93,12.89,12.91,96032.0,12.89,12.93,12.89,12.91,96032.0
2022-09-19 13:50:00,12.91,12.92,12.89,12.9,81286.0,12.91,12.92,12.89,12.9,81286.0
2022-09-19 13:55:00,12.89,12.91,12.88,12.9,93695.0,12.89,12.91,12.88,12.9,93695.0
2022-09-19 14:00:00,12.9,12.91,12.89,12.9,127080.0,12.9,12.91,12.89,12.9,127080.0
2022-09-19 14:05:00,12.9,12.95,12.89,12.94,153200.0,12.9,12.95,12.89,12.94,153200.0
2022-09-19 14:10:00,12.95,12.95,12.93,12.93,113319.0,12.95,12.95,12.93,12.93,113319.0
2022-09-19 14:15:00,12.93,12.96,12.93,12.96,184490.0,12.93,12.96,12.93,12.96,184490.0
2022-09-19 14:20:00,12.95,12.96,12.91,12.92,127959.0,12.95,12.96,12.91,12.92,127959.0
2022-09-19 14:25:00,12.92,12.96,12.91,12.96,168348.0,12.92,12.96,12.91,12.96,168348.0
2022-09-19 14:30:00,12.95,12.97,12.94,12.96,217310.0,12.95,12.97,12.94,12.96,217310.0
2022-09-19 14:35:00,12.96,13.01,12.96,13.0,226559.0,12.96,13.01,12.96,13.0,226559.0
2022-09-19 14:40:00,13.0,13.0,12.98,12.99,95251.0,13.0,13.0,12.98,12.99,95251.0
2022-09-19 14:45:00,12.98,12.99,12.97,12.99,176102.0,12.98,12.99,12.97,12.99,176102.0
2022-09-19 14:50:00,12.99,13.01,12.98,13.01,121792.0,12.99,13.01,12.98,13.01,121792.0
2022-09-19 14:55:00,13.01,13.02,13.0,13.02,134935.0,13.01,13.02,13.0,13.02,134935.0
2022-09-19 15:00:00,13.02,13.07,13.01,13.06,238371.0,13.02,13.07,13.01,13.06,238371.0
2022-09-19 15:05:00,13.06,13.08,13.05,13.07,173522.0,13.06,13.08,13.05,13.07,173522.0
2022-09-19 15:10:00,13.07,13.12,13.06,13.07,268526.0,13.07,13.12,13.06,13.07,268526.0
2022-09-19 15:15:00,13.07,13.08,13.07,13.08,256941.0,13.07,13.08,13.07,13.08,256941.0
2022-09-19 15:20:00,13.08,13.1,13.07,13.1,160292.0,13.08,13.1,13.07,13.1,160292.0
2022-09-19 15:25:00,13.1,13.13,13.09,13.12,167177.0,13.1,13.13,13.09,13.12,167177.0
2022-09-19 15:30:00,13.13,13.16,13.12,13.16,283995.0,13.13,13.16,13.12,13.16,283995.0
2022-09-19 15:35:00,13.15,13.16,13.14,13.16,316885.0,13.15,13.16,13.14,13.16,316885.0
2022-09-19 15:40:00,13.16,13.23,13.14,13.16,583943.0,13.16,13.23,13.14,13.16,583943.0
2022-09-19 15:45:00,13.15,13.18,13.14,13.15,290116.0,13.15,13.18,13.14,13.15,290116.0
2022-09-19 15:50:00,13.15,13.19,13.13,13.19,490007.0,13.15,13.19,13.13,13.19,490007.0
2022-09-19 15:55:00,13.19,13.19,13.14,13.17,1416716.0,13.19,13.19,13.14,13.17,1416716.0
2022-09-20 09:30:00,13.06,13.07,12.9,13.0,385874.0,13.06,13.07,12.9,13.0,385874.0
2022-09-20 09:35:00,13.0,13.03,12.89,12.93,165722.0,13.0,13.03,12.89,12.93,165722.0
2022-09-20 09:40:00,12.93,12.99,12.89,12.9,140845.0,12.93,12.99,12.89,12.9,140845.0
2022-09-20 09:45:00,12.9,12.97,12.89,12.96,228413.0,12.9,12.97,12.89,12.96,228413.0
2022-09-20 09:50:00,12.95,12.96,12.85,12.96,379762.0,12.95,12.96,12.85,12.96,379762.0
2022-09-20 09:55:00,12.96,12.98,12.91,12.92,184459.0,12.96,12.98,12.91,12.92,184459.0
2022-09-20 10:00:00,12.91,12.96,12.85,12.86,351268.0,12.91,12.96,12.85,12.86,351268.0
2022-09-20 10:05:00,12.86,12.98,12.83,12.96,426628.0,12.86,12.98,12.83,12.96,426628.0
2022-09-20 10:10:00,12.96,13.0,12.91,13.0,305971.0,12.96,13.0,12.91,13.0,305971.0
2022-09-20 10:15:00,13.0,13.05,12.96,13.0,377947.0,13.0,13.05,12.96,13.0,377947.0
2022-09-20 10:20:00,13.0,13.05,12.98,13.01,303953.0,13.0,13.05,12.98,13.01,303953.0
2022-09-20 10:25:00,13.0,13.07,12.97,13.02,319675.0,13.0,13.07,12.97,13.02,319675.0
2022-09-20 10:30:00,13.01,13.03,12.97,12.99,258781.0,13.01,13.03,12.97,12.99,258781.0
2022-09-20 10:35:00,12.98,12.99,12.92,12.96,243218.0,12.98,12.99,12.92,12.96,243218.0
2022-09-20 10:40:00,12.97,13.0,12.96,12.97,205558.0,12.97,13.0,12.96,12.97,205558.0
2022-09-20 10:45:00,12.97,13.02,12.96,13.02,153001.0,12.97,13.02,12.96,13.02,153001.0
2022-09-20 10:50:00,13.01,13.06,12.99,13.04,189885.0,13.01,13.06,12.99,13.04,189885.0
2022-09-20 10:55:00,13.04,13.04,12.99,13.0,79203.0,13.04,13.04,12.99,13.0,79203.0
2022-09-20 11:00:00,12.99,13.02,12.93,12.96,182324.0,12.99,13.02,12.93,12.96,182324.0
2022-09-20 11:05:00,12.96,13.0,12.92,13.0,183078.0,12.96,13.0,12.92,13.0,183078.0
2022-09-20 11:10:00,12.99,13.05,12.97,13.04,206989.0,12.99,13.05,12.97,13.04,206989.0
2022-09-20 11:15:00,13.04,13.08,13.04,13.07,162294.0,13.04,13.08,13.04,13.07,162294.0
2022-09-20 11:20:00,13.07,13.11,13.04,13.09,139926.0,13.07,13.11,13.04,13.09,139926.0
2022-09-20 11:25:00,13.09,13.11,13.07,13.09,120790.0,13.09,13.11,13.07,13.09,120790.0
2022-09-20 11:30:00,13.08,13.15,13.08,13.14,186181.0,13.08,13.15,13.08,13.14,186181.0
2022-09-20 11:35:00,13.14,13.15,13.12,13.12,104289.0,13.14,13.15,13.12,13.12,104289.0
2022-09-20 11:40:00,13.12,13.17,13.12,13.17,106504.0,13.12,13.17,13.12,13.17,106504.0
2022-09-20 11:45:00,13.17,13.18,13.15,13.16,132714.0,13.17,13.18,13.15,13.16,132714.0
2022-09-20 11:50:00,13.16,13.2,13.14,13.19,75807.0,13.16,13.2,13.14,13.19,75807.0
2022-09-20 11:55:00,13.18,13.2,13.15,13.19,128882.0,13.18,13.2,13.15,13.19,128882.0
2022-09-20 12:00:00,13.19,13.21,13.18,13.2,130239.0,13.19,13.21,13.18,13.2,130239.0
2022-09-20 12:05:00,13.19,13.21,13.17,13.18,89904.0,13.19,13.21,13.17,13.18,89904.0
2022-09-20 12:10:00,13.18,13.2,13.16,13.18,90669.0,13.18,13.2,13.16,13.18,90669.0
2022-09-20 12:15:00,13.19,13.2,13.17,13.18,79589.0,13.19,13.2,13.17,13.18,79589.0
2022-09-20 12:20:00,13.18,13.19,13.15,13.16,85921.0,13.18,13.19,13.15,13.16,85921.0
2022-09-20 12:25:00,13.16,13.16,13.13,13.15,99222.0,13.16,13.16,13.13,13.15,99222.0
2022-09-20 12:30:00,13.14,13.16,13.11,13.12,110140.0,13.14,13.16,13.11,13.12,110140.0
2022-09-20 12:35:00,13.12,13.14,13.1,13.13,90830.0,13.12,13.14,13.1,13.13,90830.0
2022-09-20 12:40:00,13.13,13.15,13.11,13.13,109303.0,13.13,13.15,13.11,13.13,109303.0
2022-09-20 12:45:00,13.13,13.14,13.1,13.12,86024.0,13.13,13.14,13.1,13.12,86024.0
2022-09-20 12:50:00,13.12,13.14,13.11,13.13,123802.0,13.12,13.14,13.11,13.13,123802.0
2022-09-20 12:55:00,13.13,13.14,13.11,13.13,66278.0,13.13,13.14,13.11,13.13,66278.0
2022-09-20 13:00:00,13.12,13.13,13.08,13.09,103137.0,13.12,13.13,13.08,13.09,103137.0
2022-09-20 13:05:00,13.08,13.08,13.05,13.06,156426.0,13.08,13.08,13.05,13.06,156426.0
2022-09-20 13:10:00,13.06,13.06,13.03,13.04,123969.0,13.06,13.06,13.03,13.04,123969.0
2022-09-20 13:15:00,13.04,13.05,13.02,13.03,104717.0,13.04,13.05,13.02,13.03,104717.0
2022-09-20 13:20:00,13.04,13.15,13.03,13.13,354945.0,13.04,13.15,13.03,13.13,354945.0
2022-09-20 13:25:00,13.12,13.15,13.03,13.04,391870.0,13.12,13.15,13.03,13.04,391870.0
2022-09-20 13:30:00,13.03,13.04,12.99,13.04,211599.0,13.03,13.04,12.99,13.04,211599.0
2022-09-20 13:35:00,13.03,13.05,13.02,13.04,77948.0,13.03,13.05,13.02,13.04,77948.0
2022-09-20 13:40:00,13.04,13.04,13.01,13.02,102708.0,13.04,13.04,13.01,13.02,102708.0
2022-09-20 13:45:00,13.02,13.06,13.02,13.04,181701.0,13.02,13.06,13.02,13.04,181701.0
2022-09-20 13:50:00,13.03,13.05,13.0,13.04,107744.0,13.03,13.05,13.0,13.04,107744.0
2022-09-20 13:55:00,13.04,13.04,12.98,12.99,135886.0,13.04,13.04,12.98,12.99,135886.0
2022-09-20 14:00:00,13.0,13.03,12.99,13.01,87708.0,13.0,13.03,12.99,13.01,87708.0
2022-09-20 14:05:00,13.02,13.03,12.99,13.02,108862.0,13.02,13.03,12.99,13.02,108862.0
2022-09-20 14:10:00,13.02,13.04,13.01,13.03,122812.0,13.02,13.04,13.01,13.03,122812.0
2022-09-20 14:15:00,13.03,13.03,12.98,13.02,141136.0,13.03,13.03,12.98,13.02,141136.0
2022-09-20 14:20:00,13.02,13.04,13.0,13.02,126691.0,13.02,13.04,13.0,13.02,126691.0
2022-09-20 14:25:00,13.02,13.05,13.01,13.04,127591.0,13.02,13.05,13.01,13.04,127591.0
2022-09-20 14:30:00,13.03,13.04,12.99,13.0,125704.0,13.03,13.04,12.99,13.0,125704.0
2022-09-20 14:35:00,13.0,13.02,12.98,13.01,99095.0,13.0,13.02,12.98,13.01,99095.0
2022-09-20 14:40:00,13.01,13.02,12.97,13.0,135975.0,13.01,13.02,12.97,13.0,135975.0
2022-09-20 14:45:00,13.0,13.05,12.99,13.03,159117.0,13.0,13.05,12.99,13.03,159117.0
2022-09-20 14:50:00,13.04,13.04,13.01,13.02,115787.0,13.04,13.04,13.01,13.02,115787.0
2022-09-20 14:55:00,13.03,13.05,13.02,13.03,164778.0,13.03,13.05,13.02,13.03,164778.0
2022-09-20 15:00:00,13.03,13.07,13.02,13.02,146286.0,13.03,13.07,13.02,13.02,146286.0
2022-09-20 15:05:00,13.03,13.04,13.01,13.02,124788.0,13.03,13.04,13.01,13.02,124788.0
2022-09-20 15:10:00,13.03,13.05,13.02,13.04,219885.0,13.03,13.05,13.02,13.04,219885.0
2022-09-20 15:15:00,13.04,13.09,13.04,13.09,447219.0,13.04,13.09,13.04,13.09,447219.0
2022-09-20 15:20:00,13.09,13.12,13.07,13.12,392407.0,13.09,13.12,13.07,13.12,392407.0
2022-09-20 15:25:00,13.12,13.12,13.09,13.11,329304.0,13.12,13.12,13.09,13.11,329304.0
2022-09-20 15:30:00,13.11,13.15,13.07,13.14,440184.0,13.11,13.15,13.07,13.14,440184.0
2022-09-20 15:35:00,13.13,13.22,13.12,13.16,899441.0,13.13,13.22,13.12,13.16,899441.0
2022-09-20 15:40:00,13.15,13.21,13.14,13.19,1061081.0,13.15,13.21,13.14,13.19,1061081.0
2022-09-20 15:45:00,13.19,13.23,13.17,13.2,730352.0,13.19,13.23,13.17,13.2,730352.0
2022-09-20 15:50:00,13.2,13.21,13.17,13.21,816443.0,13.2,13.21,13.17,13.21,816443.0
2022-09-20 15:55:00,13.21,13.24,13.19,13.22,1668884.0,13.21,13.24,13.19,13.22,1668884.0
2022-09-21 09:30:00,13.18,13.29,12.99,13.02,371839.0,13.18,13.29,12.99,13.02,371839.0
2022-09-21 09:35:00,13.02,13.05,12.95,13.04,181155.0,13.02,13.05,12.95,13.04,181155.0
2022-09-21 09:40:00,13.03,13.14,13.01,13.02,174756.0,13.03,13.14,13.01,13.02,174756.0
2022-09-21 09:45:00,13.01,13.07,12.99,13.03,183838.0,13.01,13.07,12.99,13.03,183838.0
2022-09-21 09:50:00,13.03,13.05,12.99,13.01,206411.0,13.03,13.05,12.99,13.01,206411.0
2022-09-21 09:55:00,13.01,13.03,12.96,13.02,248578.0,13.01,13.03,12.96,13.02,248578.0
2022-09-21 10:00:00,13.02,13.04,12.93,12.96,250244.0,13.02,13.04,12.93,12.96,250244.0
2022-09-21 10:05:00,12.95,12.96,12.89,12.92,231200.0,12.95,12.96,12.89,12.92,231200.0
2022-09-21 10:10:00,12.92,12.92,12.86,12.87,286541.0,12.92,12.92,12.86,12.87,286541.0
2022-09-21 10:15:00,12.88,12.88,12.78,12.82,262530.0,12.88,12.88,12.78,12.82,262530.0
2022-09-21 10:20:00,12.83,12.85,12.78,12.85,513039.0,12.83,12.85,12.78,12.85,513039.0
2022-09-21 10:25:00,12.84,12.88,12.83,12.85,148340.0,12.84,12.88,12.83,12.85,148340.0
2022-09-21 10:30:00,12.86,12.88,12.82,12.83,138547.0,12.86,12.88,12.82,12.83,138547.0
2022-09-21 10:35:00,12.83,12.84,12.78,12.79,181086.0,12.83,12.84,12.78,12.79,181086.0
2022-09-21 10:40:00,12.78,12.8,12.76,12.76,151614.0,12.78,12.8,12.76,12.76,151614.0
2022-09-21 10:45:00,12.77,12.82,12.76,12.79,309541.0,12.77,12.82,12.76,12.79,309541.0
2022-09-21 10:50:00,12.8,12.83,12.76,12.78,202066.0,12.8,12.83,12.76,12.78,202066.0
2022-09-21 10:55:00,12.79,12.8,12.77,12.77,186386.0,12.79,12.8,12.77,12.77,186386.0
2022-09-21 11:00:00,12.78,12.79,12.76,12.78,253881.0,12.78,12.79,12.76,12.78,253881.0
2022-09-21 11:05:00,12.78,12.83,12.77,12.82,205025.0,12.78,12.83,12.77,12.82,205025.0
2022-09-21 11:10:00,12.82,12.85,12.82,12.84,142229.0,12.82,12.85,12.82,12.84,142229.0
2022-09-21 11:15:00,12.84,12.86,12.82,12.86,122873.0,12.84,12.86,12.82,12.86,122873.0
2022-09-21 11:20:00,12.85,12.86,12.82,12.83,93285.0,12.85,12.86,12.82,12.83,93285.0
2022-09-21 11:25:00,12.83,12.86,12.82,12.83,134900.0,12.83,12.86,12.82,12.83,134900.0
2022-09-21 11:30:00,12.83,12.83,12.8,12.81,61705.0,12.83,12.83,12.8,12.81,61705.0
2022-09-21 11:35:00,12.81,12.81,12.79,12.81,63980.0,12.81,12.81,12.79,12.81,63980.0
2022-09-21 11:40:00,12.8,12.85,12.79,12.84,142758.0,12.8,12.85,12.79,12.84,142758.0
2022-09-21 11:45:00,12.83,12.84,12.8,12.81,97335.0,12.83,12.84,12.8,12.81,97335.0
2022-09-21 11:50:00,12.81,12.82,12.8,12.82,65625.0,12.81,12.82,12.8,12.82,65625.0
2022-09-21 11:55:00,12.81,12.82,12.78,12.82,161306.0,12.81,12.82,12.78,12.82,161306.0
2022-09-21 12:00:00,12.82,12.82,12.8,12.81,61898.0,12.82,12.82,12.8,12.81,61898.0
2022-09-21 12:05:00,12.82,12.83,12.81,12.81,99643.0,12.82,12.83,12.81,12.81,99643.0
2022-09-21 12:10:00,12.81,12.83,12.81,12.82,122077.0,12.81,12.83,12.81,12.82,122077.0
2022-09-21 12:15:00,12.82,12.83,12.8,12.81,88193.0,12.82,12.83,12.8,12.81,88193.0
2022-09-21 12:20:00,12.81,12.83,12.8,12.8,113589.0,12.81,12.83,12.8,12.8,113589.0
2022-09-21 12:25:00,12.8,12.81,12.78,12.78,78982.0,12.8,12.81,12.78,12.78,78982.0
2022-09-21 12:30:00,12.78,12.81,12.77,12.8,163590.0,12.78,12.81,12.77,12.8,163590.0
2022-09-21 12:35:00,12.8,12.81,12.77,12.77,78180.0,12.8,12.81,12.77,12.77,78180.0
2022-09-21 12:40:00,12.77,12.78,12.76,12.76,103801.0,12.77,12.78,12.76,12.76,103801.0
2022-09-21 12:45:00,12.76,12.77,12.75,12.76,219614.0,12.76,12.77,12.75,12.76,219614.0
2022-09-21 12:50:00,12.76,12.77,12.72,12.73,236406.0,12.76,12.77,12.72,12.73,236406.0
2022-09-21 12:55:00,12.73,12.73,12.72,12.72,148470.0,12.73,12.73,12.72,12.72,148470.0
2022-09-21 13:00:00,12.71,12.73,12.71,12.71,87076.0,12.71,12.73,12.71,12.71,87076.0
2022-09-21 13:05:00,12.72,12.73,12.7,12.71,194503.0,12.72,12.73,12.7,12.71,194503.0
2022-09-21 13:10:00,12.71,12.73,12.65,12.67,193594.0,12.71,12.73,12.65,12.67,193594.0
2022-09-21 13:15:00,12.67,12.68,12.65,12.66,208459.0,12.67,12.68,12.65,12.66,208459.0
2022-09-21 13:20:00,12.66,12.67,12.64,12.65,248607.0,12.66,12.67,12.64,12.65,248607.0
2022-09-21 13:25:00,12.66,12.7,12.65,12.7,203939.0,12.66,12.7,12.65,12.7,203939.0
2022-09-21 13:30:00,12.7,12.7,12.67,12.68,116186.0,12.7,12.7,12.67,12.68,116186.0
2022-09-21 13:35:00,12.68,12.71,12.67,12.69,89954.0,12.68,12.71,12.67,12.69,89954.0
2022-09-21 13:40:00,12.69,12.7,12.68,12.7,66697.0,12.69,12.7,12.68,12.7,66697.0
2022-09-21 13:45:00,12.7,12.76,12.69,12.71,328823.0,12.7,12.76,12.69,12.71,328823.0
2022-09-21 13:50:00,12.71,12.73,12.71,12.73,59691.0,12.71,12.73,12.71,12.73,59691.0
2022-09-21 13:55:00,12.72,12.76,12.72,12.76,112941.0,12.72,12.76,12.72,12.76,112941.0
2022-09-21 14:00:00,12.75,12.76,12.56,12.57,453383.0,12.75,12.76,12.56,12.57,453383.0
2022-09-21 14:05:00,12.57,12.62,12.52,12.54,423097.0,12.57,12.62,12.52,12.54,423097.0
2022-09-21 14:10:00,12.54,12.57,12.42,12.43,427556.0,12.54,12.57,12.42,12.43,427556.0
2022-09-21 14:15:00,12.43,12.55,12.42,12.52,510236.0,12.43,12.55,12.42,12.52,510236.0
2022-09-21 14:20:00,12.52,12.57,12.5,12.57,302627.0,12.52,12.57,12.5,12.57,302627.0
2022-09-21 14:25:00,12.56,12.6,12.53,12.55,295446.0,12.56,12.6,12.53,12.55,295446.0
2022-09-21 14:30:00,12.55,12.73,12.51,12.71,616764.0,12.55,12.73,12.51,12.71,616764.0
2022-09-21 14:35:00,12.71,12.78,12.65,12.67,601213.0,12.71,12.78,12.65,12.67,601213.0
2022-09-21 14:40:00,12.67,12.8,12.61,12.78,595290.0,12.67,12.8,12.61,12.78,595290.0
2022-09-21 14:45:00,12.79,12.84,12.64,12.68,448897.0,12.79,12.84,12.64,12.68,448897.0
2022-09-21 14:50:00,12.68,12.75,12.64,12.73,298023.0,12.68,12.75,12.64,12.73,298023.0
2022-09-21 14:55:00,12.74,12.77,12.66,12.77,370877.0,12.74,12.77,12.66,12.77,370877.0
2022-09-21 15:00:00,12.77,13.25,12.72,12.73,610532.0,12.77,13.25,12.72,12.73,610532.0
2022-09-21 15:05:00,12.73,12.76,12.68,12.69,284903.0,12.73,12.76,12.68,12.69,284903.0
2022-09-21 15:10:00,12.69,12.7,12.59,12.7,420248.0,12.69,12.7,12.59,12.7,420248.0
2022-09-21 15:15:00,12.69,12.72,12.61,12.62,236216.0,12.69,12.72,12.61,12.62,236216.0
2022-09-21 15:20:00,12.62,12.63,12.58,12.61,237980.0,12.62,12.63,12.58,12.61,237980.0
2022-09-21 15:25:00,12.61,12.61,12.51,12.52,215820.0,12.61,12.61,12.51,12.52,215820.0
2022-09-21 15:30:00,12.52,12.54,12.45,12.53,362920.0,12.52,12.54,12.45,12.53,362920.0
2022-09-21 15:35:00,12.53,12.53,12.4,12.42,458134.0,12.53,12.53,12.4,12.42,458134.0
2022-09-21 15:40:00,12.42,12.42,12.35,12.36,519171.0,12.42,12.42,12.35,12.36,519171.0
2022-09-21 15:45:00,12.36,12.36,12.3,12.31,642201.0,12.36,12.36,12.3,12.31,642201.0
2022-09-21 15:50:00,12.31,12.35,12.26,12.26,1059359.0,12.31,12.35,12.26,12.26,1059359.0
2022-09-21 15:55:00,12.26,12.28,12.22,12.23,1712694.0,12.26,12.28,12.22,12.23,1712694.0
2022-09-22 09:30:00,12.24,12.38,12.15,12.15,783941.0,12.24,12.38,12.15,12.15,783941.0
2022-09-22 09:35:00,12.15,12.16,11.95,11.98,816887.0,12.15,12.16,11.95,11.98,816887.0
2022-09-22 09:40:00,11.97,11.99,11.88,11.96,679012.0,11.97,11.99,11.88,11.96,679012.0
2022-09-22 09:45:00,11.96,12.06,11.94,12.0,745381.0,11.96,12.06,11.94,12.0,745381.0
2022-09-22 09:50:00,12.0,12.01,11.94,11.96,313617.0,12.0,12.01,11.94,11.96,313617.0
2022-09-22 09:55:00,11.95,12.0,11.92,11.97,327934.0,11.95,12.0,11.92,11.97,327934.0
2022-09-22 10:00:00,11.97,11.99,11.91,11.95,329676.0,11.97,11.99,11.91,11.95,329676.0
2022-09-22 10:05:00,11.95,12.05,11.93,12.04,406831.0,11.95,12.05,11.93,12.04,406831.0
2022-09-22 10:10:00,12.04,12.09,11.97,12.07,430291.0,12.04,12.09,11.97,12.07,430291.0
2022-09-22 10:15:00,12.07,12.15,12.05,12.1,312494.0,12.07,12.15,12.05,12.1,312494.0
2022-09-22 10:20:00,12.09,12.13,12.07,12.08,305459.0,12.09,12.13,12.07,12.08,305459.0
2022-09-22 10:25:00,12.07,12.16,12.05,12.16,263867.0,12.07,12.16,12.05,12.16,263867.0
2022-09-22 10:30:00,12.16,12.22,12.1,12.12,461312.0,12.16,12.22,12.1,12.12,461312.0
2022-09-22 10:35:00,12.11,12.16,12.1,12.16,210606.0,12.11,12.16,12.1,12.16,210606.0
2022-09-22 10:40:00,12.16,12.16,12.1,12.13,208633.0,12.16,12.16,12.1,12.13,208633.0
2022-09-22 10:45:00,12.13,12.16,12.12,12.14,212874.0,12.13,12.16,12.12,12.14,212874.0
2022-09-22 10:50:00,12.13,12.14,12.05,12.06,222134.0,12.13,12.14,12.05,12.06,222134.0
2022-09-22 10:55:00,12.07,12.09,12.03,12.04,257816.0,12.07,12.09,12.03,12.04,257816.0
2022-09-22 11:00:00,12.04,12.05,12.02,12.04,165429.0,12.04,12.05,12.02,12.04,165429.0
2022-09-22 11:05:00,12.04,12.08,12.03,12.07,167853.0,12.04,12.08,12.03,12.07,167853.0
2022-09-22 11:10:00,12.07,12.08,12.01,12.01,229238.0,12.07,12.08,12.01,12.01,229238.0
2022-09-22 11:15:00,12.01,12.03,11.98,11.99,178031.0,12.01,12.03,11.98,11.99,178031.0
2022-09-22 11:20:00,11.98,12.02,11.97,12.01,235618.0,11.98,12.02,11.97,12.01,235618.0
2022-09-22 11:25:00,12.01,12.02,11.95,12.0,452921.0,12.01,12.02,11.95,12.0,452921.0
2022-09-22 11:30:00,12.0,12.04,11.97,12.02,232921.0,12.0,12.04,11.97,12.02,232921.0
2022-09-22 11:35:00,12.02,12.07,12.02,12.05,218530.0,12.02,12.07,12.02,12.05,218530.0
2022-09-22 11:40:00,12.05,12.06,12.0,12.02,129074.0,12.05,12.06,12.0,12.02,129074.0
2022-09-22 11:45:00,12.01,12.07,12.0,12.06,161751.0,12.01,12.07,12.0,12.06,161751.0
2022-09-22 11:50:00,12.07,12.11,12.05,12.06,245811.0,12.07,12.11,12.05,12.06,245811.0
2022-09-22 11:55:00,12.06,12.07,12.02,12.04,194063.0,12.06,12.07,12.02,12.04,194063.0
2022-09-22 12:00:00,12.04,12.08,12.02,12.04,139127.0,12.04,12.08,12.02,12.04,139127.0
2022-09-22 12:05:00,12.04,12.05,12.02,12.04,101797.0,12.04,12.05,12.02,12.04,101797.0
2022-09-22 12:10:00,12.04,12.04,12.01,12.02,150472.0,12.04,12.04,12.01,12.02,150472.0
2022-09-22 12:15:00,12.02,12.05,12.0,12.04,127667.0,12.02,12.05,12.0,12.04,127667.0
2022-09-22 12:20:00,12.05,12.1,12.01,12.1,170030.0,12.05,12.1,12.01,12.1,170030.0
2022-09-22 12:25:00,12.1,12.1,12.07,12.08,146192.0,12.1,12.1,12.07,12.08,146192.0
2022-09-22 12:30:00,12.09,12.09,12.04,12.04,203455.0,12.09,12.09,12.04,12.04,203455.0
2022-09-22 12:35:00,12.04,12.08,12.04,12.07,131580.0,12.04,12.08,12.04,12.07,131580.0
2022-09-22 12:40:00,12.07,12.09,12.06,12.07,124395.0,12.07,12.09,12.06,12.07,124395.0
2022-09-22 12:45:00,12.07,12.09,12.05,12.05,235606.0,12.07,12.09,12.05,12.05,235606.0
2022-09-22 12:50:00,12.06,12.13,12.05,12.11,138345.0,12.06,12.13,12.05,12.11,138345.0
2022-09-22 12:55:00,12.1,12.13,12.08,12.13,215688.0,12.1,12.13,12.08,12.13,215688.0
2022-09-22 13:00:00,12.13,12.13,12.07,12.08,105997.0,12.13,12.13,12.07,12.08,105997.0
2022-09-22 13:05:00,12.09,12.1,12.05,12.05,97752.0,12.09,12.1,12.05,12.05,97752.0
2022-09-22 13:10:00,12.05,12.07,12.04,12.05,121407.0,12.05,12.07,12.04,12.05,121407.0
2022-09-22 13:15:00,12.05,12.06,12.04,12.06,89479.0,12.05,12.06,12.04,12.06,89479.0
2022-09-22 13:20:00,12.05,12.08,12.05,12.06,76837.0,12.05,12.08,12.05,12.06,76837.0
2022-09-22 13:25:00,12.07,12.09,12.06,12.09,74022.0,12.07,12.09,12.06,12.09,74022.0
2022-09-22 13:30:00,12.08,12.1,12.08,12.09,168796.0,12.08,12.1,12.08,12.09,168796.0
2022-09-22 13:35:00,12.1,12.11,12.06,12.08,167963.0,12.1,12.11,12.06,12.08,167963.0
2022-09-22 13:40:00,12.08,12.11,12.07,12.11,127690.0,12.08,12.11,12.07,12.11,127690.0
2022-09-22 13:45:00,12.11,12.11,12.06,12.08,126746.0,12.11,12.11,12.06,12.08,126746.0
2022-09-22 13:50:00,12.08,12.12,12.07,12.1,114729.0,12.08,12.12,12.07,12.1,114729.0
2022-09-22 13:55:00,12.1,12.12,12.08,12.12,148522.0,12.1,12.12,12.08,12.12,148522.0
2022-09-22 14:00:00,12.12,12.12,12.06,12.07,95140.0,12.12,12.12,12.06,12.07,95140.0
2022-09-22 14:05:00,12.07,12.08,12.05,12.05,97645.0,12.07,12.08,12.05,12.05,97645.0
2022-09-22 14:10:00,12.05,12.06,12.03,12.04,90641.0,12.05,12.06,12.03,12.04,90641.0
2022-09-22 14:15:00,12.04,12.05,12.02,12.02,91132.0,12.04,12.05,12.02,12.02,91132.0
2022-09-22 14:20:00,12.02,12.03,12.0,12.01,142823.0,12.02,12.03,12.0,12.01,142823.0
2022-09-22 14:25:00,12.02,12.04,12.01,12.04,110037.0,12.02,12.04,12.01,12.04,110037.0
2022-09-22 14:30:00,12.04,12.05,12.03,12.04,97761.0,12.04,12.05,12.03,12.04,97761.0
2022-09-22 14:35:00,12.04,12.05,12.02,12.04,127617.0,12.04,12.05,12.02,12.04,127617.0
2022-09-22 14:40:00,12.03,12.04,12.02,12.04,88743.0,12.03,12.04,12.02,12.04,88743.0
2022-09-22 14:45:00,12.04,12.04,12.01,12.02,109317.0,12.04,12.04,12.01,12.02,109317.0
2022-09-22 14:50:00,12.02,12.06,12.01,12.05,268551.0,12.02,12.06,12.01,12.05,268551.0
2022-09-22 14:55:00,12.05,12.06,12.04,12.05,216111.0,12.05,12.06,12.04,12.05,216111.0
2022-09-22 15:00:00,12.04,12.08,12.04,12.07,221604.0,12.04,12.08,12.04,12.07,221604.0
2022-09-22 15:05:00,12.06,12.07,12.03,12.04,148718.0,12.06,12.07,12.03,12.04,148718.0
2022-09-22 15:10:00,12.04,12.07,12.03,12.07,105412.0,12.04,12.07,12.03,12.07,105412.0
2022-09-22 15:15:00,12.07,12.07,12.04,12.06,120806.0,12.07,12.07,12.04,12.06,120806.0
2022-09-22 15:20:00,12.07,12.07,12.04,12.05,157457.0,12.07,12.07,12.04,12.05,157457.0
2022-09-22 15:25:00,12.04,12.06,12.03,12.06,131460.0,12.04,12.06,12.03,12.06,131460.0
2022-09-22 15:30:00,12.05,12.09,12.05,12.09,230189.0,12.05,12.09,12.05,12.09,230189.0
2022-09-22 15:35:00,12.09,12.1,12.07,12.08,285212.0,12.09,12.1,12.07,12.08,285212.0
2022-09-22 15:40:00,12.09,12.1,12.07,12.08,254814.0,12.09,12.1,12.07,12.08,254814.0
2022-09-22 15:45:00,12.08,12.13,12.07,12.12,441232.0,12.08,12.13,12.07,12.12,441232.0
2022-09-22 15:50:00,12.11,12.12,12.02,12.04,582182.0,12.11,12.12,12.02,12.04,582182.0
2022-09-22 15:55:00,12.04,12.05,12.0,12.01,1097658.0,12.04,12.05,12.0,12.01,1097658.0
2022-09-23 09:30:00,11.79,11.91,11.72,11.86,674555.0,11.79,11.91,11.72,11.86,674555.0
2022-09-23 09:35:00,11.87,11.89,11.77,11.8,194442.0,11.87,11.89,11.77,11.8,194442.0
2022-09-23 09:40:00,11.8,11.85,11.76,11.85,266023.0,11.8,11.85,11.76,11.85,266023.0
2022-09-23 09:45:00,11.85,11.88,11.79,11.8,331520.0,11.85,11.88,11.79,11.8,331520.0
2022-09-23 09:50:00,11.79,11.8,11.72,11.77,282169.0,11.79,11.8,11.72,11.77,282169.0
2022-09-23 09:55:00,11.77,11.79,11.68,11.73,489294.0,11.77,11.79,11.68,11.73,489294.0
2022-09-23 10:00:00,11.72,11.75,11.63,11.69,670271.0,11.72,11.75,11.63,11.69,670271.0
2022-09-23 10:05:00,11.68,11.75,11.68,11.73,310028.0,11.68,11.75,11.68,11.73,310028.0
2022-09-23 10:10:00,11.73,11.78,11.71,11.74,383932.0,11.73,11.78,11.71,11.74,383932.0
2022-09-23 10:15:00,11.74,11.75,11.69,11.73,381810.0,11.74,11.75,11.69,11.73,381810.0
2022-09-23 10:20:00,11.72,11.73,11.6,11.66,708591.0,11.72,11.73,11.6,11.66,708591.0
2022-09-23 10:25:00,11.66,11.71,11.63,11.71,329016.0,11.66,11.71,11.63,11.71,329016.0
2022-09-23 10:30:00,11.71,11.73,11.68,11.69,206263.0,11.71,11.73,11.68,11.69,206263.0
2022-09-23 10:35:00,11.69,11.72,11.67,11.7,204039.0,11.69,11.72,11.67,11.7,204039.0
2022-09-23 10:40:00,11.7,11.72,11.67,11.72,239353.0,11.7,11.72,11.67,11.72,239353.0
2022-09-23 10:45:00,11.71,11.78,11.71,11.77,331359.0,11.71,11.78,11.71,11.77,331359.0
2022-09-23 10:50:00,11.77,11.8,11.74,11.79,216477.0,11.77,11.8,11.74,11.79,216477.0
2022-09-23 10:55:00,11.79,11.8,11.76,11.78,199404.0,11.79,11.8,11.76,11.78,199404.0
2022-09-23 11:00:00,11.77,11.8,11.75,11.79,271637.0,11.77,11.8,11.75,11.79,271637.0
2022-09-23 11:05:00,11.79,11.82,11.77,11.78,262950.0,11.79,11.82,11.77,11.78,262950.0
2022-09-23 11:10:00,11.78,11.81,11.75,11.76,524267.0,11.78,11.81,11.75,11.76,524267.0
2022-09-23 11:15:00,11.76,11.78,11.74,11.77,204387.0,11.76,11.78,11.74,11.77,204387.0
2022-09-23 11:20:00,11.77,11.81,11.75,11.79,351954.0,11.77,11.81,11.75,11.79,351954.0
2022-09-23 11:25:00,11.79,11.79,11.74,11.75,307155.0,11.79,11.79,11.74,11.75,307155.0
2022-09-23 11:30:00,11.75,11.77,11.74,11.77,237051.0,11.75,11.77,11.74,11.77,237051.0
2022-09-23 11:35:00,11.77,11.77,11.71,11.71,186344.0,11.77,11.77,11.71,11.71,186344.0
2022-09-23 11:40:00,11.71,11.72,11.63,11.63,216644.0,11.71,11.72,11.63,11.63,216644.0
2022-09-23 11:45:00,11.63,11.64,11.56,11.58,269113.0,11.63,11.64,11.56,11.58,269113.0
2022-09-23 11:50:00,11.58,11.6,11.56,11.57,172342.0,11.58,11.6,11.56,11.57,172342.0
2022-09-23 11:55:00,11.58,11.6,11.57,11.58,214568.0,11.58,11.6,11.57,11.58,214568.0
2022-09-23 12:00:00,11.59,11.59,11.55,11.57,718265.0,11.59,11.59,11.55,11.57,718265.0
2022-09-23 12:05:00,11.57,11.57,11.52,11.53,203363.0,11.57,11.57,11.52,11.53,203363.0
2022-09-23 12:10:00,11.53,11.54,11.52,11.53,169024.0,11.53,11.54,11.52,11.53,169024.0
2022-09-23 12:15:00,11.53,11.59,11.51,11.59,221920.0,11.53,11.59,11.51,11.59,221920.0
2022-09-23 12:20:00,11.58,11.6,11.56,11.59,262219.0,11.58,11.6,11.56,11.59,262219.0
2022-09-23 12:25:00,11.6,11.6,11.56,11.57,155350.0,11.6,11.6,11.56,11.57,155350.0
2022-09-23 12:30:00,11.56,11.59,11.56,11.59,247495.0,11.56,11.59,11.56,11.59,247495.0
2022-09-23 12:35:00,11.59,11.6,11.56,11.56,277733.0,11.59,11.6,11.56,11.56,277733.0
2022-09-23 12:40:00,11.56,11.57,11.54,11.54,198525.0,11.56,11.57,11.54,11.54,198525.0
2022-09-23 12:45:00,11.54,11.58,11.54,11.58,120909.0,11.54,11.58,11.54,11.58,120909.0
2022-09-23 12:50:00,11.58,11.63,11.57,11.62,136836.0,11.58,11.63,11.57,11.62,136836.0
2022-09-23 12:55:00,11.62,11.63,11.6,11.61,198772.0,11.62,11.63,11.6,11.61,198772.0
2022-09-23 13:00:00,11.61,11.66,11.59,11.64,189431.0,11.61,11.66,11.59,11.64,189431.0
2022-09-23 13:05:00,11.63,11.63,11.6,11.61,81244.0,11.63,11.63,11.6,11.61,81244.0
2022-09-23 13:10:00,11.6,11.63,11.6,11.61,105707.0,11.6,11.63,11.6,11.61,105707.0
2022-09-23 13:15:00,11.62,11.68,11.61,11.67,226816.0,11.62,11.68,11.61,11.67,226816.0
2022-09-23 13:20:00,11.67,11.69,11.64,11.69,267172.0,11.67,11.69,11.64,11.69,267172.0
2022-09-23 13:25:00,11.68,11.72,11.67,11.69,445506.0,11.68,11.72,11.67,11.69,445506.0
2022-09-23 13:30:00,11.69,11.72,11.68,11.71,166018.0,11.69,11.72,11.68,11.71,166018.0
2022-09-23 13:35:00,11.71,11.72,11.7,11.7,79493.0,11.71,11.72,11.7,11.7,79493.0
2022-09-23 13:40:00,11.7,11.71,11.68,11.69,134511.0,11.7,11.71,11.68,11.69,134511.0
2022-09-23 13:45:00,11.69,11.73,11.68,11.71,172436.0,11.69,11.73,11.68,11.71,172436.0
2022-09-23 13:50:00,11.71,11.72,11.69,11.7,160571.0,11.71,11.72,11.69,11.7,160571.0
2022-09-23 13:55:00,11.7,11.71,11.68,11.7,115779.0,11.7,11.71,11.68,11.7,115779.0
2022-09-23 14:00:00,11.7,11.7,11.66,11.7,135147.0,11.7,11.7,11.66,11.7,135147.0
2022-09-23 14:05:00,11.69,11.71,11.62,11.63,214732.0,11.69,11.71,11.62,11.63,214732.0
2022-09-23 14:10:00,11.63,11.64,11.6,11.62,169812.0,11.63,11.64,11.6,11.62,169812.0
2022-09-23 14:15:00,11.62,11.62,11.59,11.59,136491.0,11.62,11.62,11.59,11.59,136491.0
2022-09-23 14:20:00,11.59,11.63,11.58,11.62,154358.0,11.59,11.63,11.58,11.62,154358.0
2022-09-23 14:25:00,11.62,11.65,11.62,11.65,186145.0,11.62,11.65,11.62,11.65,186145.0
2022-09-23 14:30:00,11.64,11.65,11.61,11.63,226428.0,11.64,11.65,11.61,11.63,226428.0
2022-09-23 14:35:00,11.63,11.64,11.61,11.63,146502.0,11.63,11.64,11.61,11.63,146502.0
2022-09-23 14:40:00,11.62,11.66,11.61,11.66,162968.0,11.62,11.66,11.61,11.66,162968.0
2022-09-23 14:45:00,11.65,11.67,11.64,11.64,124228.0,11.65,11.67,11.64,11.64,124228.0
2022-09-23 14:50:00,11.64,11.65,11.62,11.63,141426.0,11.64,11.65,11.62,11.63,141426.0
2022-09-23 14:55:00,11.63,11.63,11.59,11.62,151414.0,11.63,11.63,11.59,11.62,151414.0
2022-09-23 15:00:00,11.62,11.66,11.61,11.65,198416.0,11.62,11.66,11.61,11.65,198416.0
2022-09-23 15:05:00,11.66,11.68,11.64,11.68,203505.0,11.66,11.68,11.64,11.68,203505.0
2022-09-23 15:10:00,11.68,11.68,11.64,11.65,152103.0,11.68,11.68,11.64,11.65,152103.0
2022-09-23 15:15:00,11.65,11.71,11.64,11.7,334438.0,11.65,11.71,11.64,11.7,334438.0
2022-09-23 15:20:00,11.7,11.72,11.68,11.71,342424.0,11.7,11.72,11.68,11.71,342424.0
2022-09-23 15:25:00,11.71,11.75,11.7,11.75,294425.0,11.71,11.75,11.7,11.75,294425.0
2022-09-23 15:30:00,11.75,11.8,11.74,11.75,360316.0,11.75,11.8,11.74,11.75,360316.0
2022-09-23 15:35:00,11.75,11.79,11.74,11.78,326810.0,11.75,11.79,11.74,11.78,326810.0
2022-09-23 15:40:00,11.79,11.84,11.77,11.83,318949.0,11.79,11.84,11.77,11.83,318949.0
2022-09-23 15:45:00,11.84,11.84,11.79,11.79,326573.0,11.84,11.84,11.79,11.79,326573.0
2022-09-23 15:50:00,11.79,11.81,11.76,11.79,643181.0,11.79,11.81,11.76,11.79,643181.0
2022-09-23 15:55:00,11.78,11.8,11.77,11.79,1080906.0,11.78,11.8,11.77,11.79,1080906.0
2022-09-26 09:30:00,11.73,11.98,11.69,11.96,527988.0,11.73,11.98,11.69,11.96,527988.0
2022-09-26 09:35:00,11.96,12.05,11.93,12.01,480071.0,11.96,12.05,11.93,12.01,480071.0
2022-09-26 09:40:00,12.01,12.01,11.7,11.72,377454.0,12.01,12.01,11.7,11.72,377454.0
2022-09-26 09:45:00,11.73,11.76,11.65,11.67,250953.0,11.73,11.76,11.65,11.67,250953.0
2022-09-26 09:50:00,11.67,11.75,11.62,11.65,449657.0,11.67,11.75,11.62,11.65,449657.0
2022-09-26 09:55:00,11.65,11.82,11.65,11.77,373940.0,11.65,11.82,11.65,11.77,373940.0
2022-09-26 10:00:00,11.77,11.79,11.67,11.68,293283.0,11.77,11.79,11.67,11.68,293283.0
2022-09-26 10:05:00,11.68,11.78,11.67,11.69,366184.0,11.68,11.78,11.67,11.69,366184.0
2022-09-26 10:10:00,11.69,11.72,11.64,11.69,193464.0,11.69,11.72,11.64,11.69,193464.0
2022-09-26 10:15:00,11.69,11.72,11.67,11.69,276673.0,11.69,11.72,11.67,11.69,276673.0
2022-09-26 10:20:00,11.7,11.72,11.66,11.69,310686.0,11.7,11.72,11.66,11.69,310686.0
2022-09-26 10:25:00,11.7,11.72,11.66,11.68,323671.0,11.7,11.72,11.66,11.68,323671.0
2022-09-26 10:30:00,11.67,11.68,11.58,11.62,397666.0,11.67,11.68,11.58,11.62,397666.0
2022-09-26 10:35:00,11.62,11.66,11.58,11.63,297155.0,11.62,11.66,11.58,11.63,297155.0
2022-09-26 10:40:00,11.64,11.65,11.55,11.6,292135.0,11.64,11.65,11.55,11.6,292135.0
2022-09-26 10:45:00,11.6,11.6,11.5,11.53,222035.0,11.6,11.6,11.5,11.53,222035.0
2022-09-26 10:50:00,11.53,11.54,11.51,11.52,243735.0,11.53,11.54,11.51,11.52,243735.0
2022-09-26 10:55:00,11.53,11.55,11.48,11.53,293916.0,11.53,11.55,11.48,11.53,293916.0
2022-09-26 11:00:00,11.53,11.55,11.49,11.52,210721.0,11.53,11.55,11.49,11.52,210721.0
2022-09-26 11:05:00,11.51,11.52,11.46,11.46,393837.0,11.51,11.52,11.46,11.46,393837.0
2022-09-26 11:10:00,11.46,11.49,11.45,11.48,217036.0,11.46,11.49,11.45,11.48,217036.0
2022-09-26 11:15:00,11.48,11.49,11.44,11.45,142635.0,11.48,11.49,11.44,11.45,142635.0
2022-09-26 11:20:00,11.44,11.46,11.43,11.46,180114.0,11.44,11.46,11.43,11.46,180114.0
2022-09-26 11:25:00,11.46,11.46,11.41,11.43,168676.0,11.46,11.46,11.41,11.43,168676.0
2022-09-26 11:30:00,11.44,11.49,11.43,11.48,155379.0,11.44,11.49,11.43,11.48,155379.0
2022-09-26 11:35:00,11.47,11.52,11.46,11.47,189359.0,11.47,11.52,11.46,11.47,189359.0
2022-09-26 11:40:00,11.47,11.52,11.43,11.44,215314.0,11.47,11.52,11.43,11.44,215314.0
2022-09-26 11:45:00,11.43,11.46,11.41,11.43,219034.0,11.43,11.46,11.41,11.43,219034.0
2022-09-26 11:50:00,11.43,11.45,11.4,11.45,167530.0,11.43,11.45,11.4,11.45,167530.0
2022-09-26 11:55:00,11.45,11.48,11.44,11.45,169035.0,11.45,11.48,11.44,11.45,169035.0
2022-09-26 12:00:00,11.45,11.46,11.42,11.43,93200.0,11.45,11.46,11.42,11.43,93200.0
2022-09-26 12:05:00,11.44,11.48,11.42,11.46,293225.0,11.44,11.48,11.42,11.46,293225.0
2022-09-26 12:10:00,11.46,11.51,11.46,11.49,222151.0,11.46,11.51,11.46,11.49,222151.0
2022-09-26 12:15:00,11.48,11.51,11.48,11.5,128294.0,11.48,11.51,11.48,11.5,128294.0
2022-09-26 12:20:00,11.5,11.5,11.45,11.47,245710.0,11.5,11.5,11.45,11.47,245710.0
2022-09-26 12:25:00,11.46,11.49,11.42,11.42,151448.0,11.46,11.49,11.42,11.42,151448.0
2022-09-26 12:30:00,11.43,11.44,11.41,11.44,168137.0,11.43,11.44,11.41,11.44,168137.0
2022-09-26 12:35:00,11.44,11.46,11.38,11.42,403340.0,11.44,11.46,11.38,11.42,403340.0
2022-09-26 12:40:00,11.42,11.43,11.4,11.43,119495.0,11.42,11.43,11.4,11.43,119495.0
2022-09-26 12:45:00,11.42,11.46,11.41,11.43,156956.0,11.42,11.46,11.41,11.43,156956.0
2022-09-26 12:50:00,11.43,11.47,11.42,11.46,138472.0,11.43,11.47,11.42,11.46,138472.0
2022-09-26 12:55:00,11.46,11.49,11.46,11.48,110134.0,11.46,11.49,11.46,11.48,110134.0
2022-09-26 13:00:00,11.48,11.49,11.46,11.49,119071.0,11.48,11.49,11.46,11.49,119071.0
2022-09-26 13:05:00,11.48,11.49,11.44,11.46,207067.0,11.48,11.49,11.44,11.46,207067.0
2022-09-26 13:10:00,11.46,11.47,11.43,11.45,123186.0,11.46,11.47,11.43,11.45,123186.0
2022-09-26 13:15:00,11.45,11.47,11.44,11.46,127504.0,11.45,11.47,11.44,11.46,127504.0
2022-09-26 13:20:00,11.45,11.47,11.42,11.43,192707.0,11.45,11.47,11.42,11.43,192707.0
2022-09-26 13:25:00,11.43,11.49,11.42,11.48,167906.0,11.43,11.49,11.42,11.48,167906.0
2022-09-26 13:30:00,11.48,11.54,11.47,11.52,243684.0,11.48,11.54,11.47,11.52,243684.0
2022-09-26 13:35:00,11.51,11.54,11.49,11.51,203815.0,11.51,11.54,11.49,11.51,203815.0
2022-09-26 13:40:00,11.51,11.54,11.5,11.52,202899.0,11.51,11.54,11.5,11.52,202899.0
2022-09-26 13:45:00,11.52,11.55,11.5,11.52,316340.0,11.52,11.55,11.5,11.52,316340.0
2022-09-26 13:50:00,11.52,11.56,11.51,11.54,217902.0,11.52,11.56,11.51,11.54,217902.0
2022-09-26 13:55:00,11.54,11.54,11.49,11.51,135969.0,11.54,11.54,11.49,11.51,135969.0
2022-09-26 14:00:00,11.51,11.55,11.5,11.54,123228.0,11.51,11.55,11.5,11.54,123228.0
2022-09-26 14:05:00,11.54,11.56,11.53,11.55,116181.0,11.54,11.56,11.53,11.55,116181.0
2022-09-26 14:10:00,11.55,11.57,11.53,11.56,213058.0,11.55,11.57,11.53,11.56,213058.0
2022-09-26 14:15:00,11.56,11.59,11.55,11.57,153923.0,11.56,11.59,11.55,11.57,153923.0
2022-09-26 14:20:00,11.56,11.57,11.54,11.54,95815.0,11.56,11.57,11.54,11.54,95815.0
2022-09-26 14:25:00,11.54,11.56,11.52,11.53,144660.0,11.54,11.56,11.52,11.53,144660.0
2022-09-26 14:30:00,11.53,11.59,11.52,11.57,268156.0,11.53,11.59,11.52,11.57,268156.0
2022-09-26 14:35:00,11.57,11.58,11.53,11.55,183871.0,11.57,11.58,11.53,11.55,183871.0
2022-09-26 14:40:00,11.54,11.57,11.54,11.56,170902.0,11.54,11.57,11.54,11.56,170902.0
2022-09-26 14:45:00,11.57,11.6,11.56,11.6,200768.0,11.57,11.6,11.56,11.6,200768.0
2022-09-26 14:50:00,11.59,11.65,11.57,11.65,213009.0,11.59,11.65,11.57,11.65,213009.0
2022-09-26 14:55:00,11.65,11.66,11.63,11.64,305459.0,11.65,11.66,11.63,11.64,305459.0
2022-09-26 15:00:00,11.64,11.66,11.63,11.66,281304.0,11.64,11.66,11.63,11.66,281304.0
2022-09-26 15:05:00,11.66,11.68,11.64,11.68,280948.0,11.66,11.68,11.64,11.68,280948.0
2022-09-26 15:10:00,11.68,11.7,11.66,11.69,395928.0,11.68,11.7,11.66,11.69,395928.0
2022-09-26 15:15:00,11.68,11.68,11.6,11.61,520735.0,11.68,11.68,11.6,11.61,520735.0
2022-09-26 15:20:00,11.6,11.61,11.56,11.56,236656.0,11.6,11.61,11.56,11.56,236656.0
2022-09-26 15:25:00,11.57,11.57,11.53,11.55,208020.0,11.57,11.57,11.53,11.55,208020.0
2022-09-26 15:30:00,11.55,11.56,11.51,11.52,196542.0,11.55,11.56,11.51,11.52,196542.0
2022-09-26 15:35:00,11.51,11.54,11.5,11.52,339840.0,11.51,11.54,11.5,11.52,339840.0
2022-09-26 15:40:00,11.52,11.55,11.46,11.5,405893.0,11.52,11.55,11.46,11.5,405893.0
2022-09-26 15:45:00,11.5,11.51,11.45,11.45,400101.0,11.5,11.51,11.45,11.45,400101.0
2022-09-26 15:50:00,11.45,11.49,11.42,11.44,813979.0,11.45,11.49,11.42,11.44,813979.0
2022-09-26 15:55:00,11.45,11.45,11.39,11.42,1687163.0,11.45,11.45,11.39,11.42,1687163.0
2022-09-27 09:30:00,11.56,11.62,11.49,11.61,549892.0,11.56,11.62,11.49,11.61,549892.0
2022-09-27 09:35:00,11.62,11.67,11.58,11.62,330839.0,11.62,11.67,11.58,11.62,330839.0
2022-09-27 09:40:00,11.62,11.71,11.61,11.71,420427.0,11.62,11.71,11.61,11.71,420427.0
2022-09-27 09:45:00,11.71,11.73,11.65,11.7,578136.0,11.71,11.73,11.65,11.7,578136.0
2022-09-27 09:50:00,11.7,11.82,11.61,11.81,697604.0,11.7,11.82,11.61,11.81,697604.0
2022-09-27 09:55:00,11.82,11.84,11.72,11.79,469919.0,11.82,11.84,11.72,11.79,469919.0
2022-09-27 10:00:00,11.8,11.82,11.6,11.68,565871.0,11.8,11.82,11.6,11.68,565871.0
2022-09-27 10:05:00,11.68,11.79,11.67,11.7,246477.0,11.68,11.79,11.67,11.7,246477.0
2022-09-27 10:10:00,11.7,11.77,11.68,11.75,157000.0,11.7,11.77,11.68,11.75,157000.0
2022-09-27 10:15:00,11.75,11.76,11.69,11.75,279346.0,11.75,11.76,11.69,11.75,279346.0
2022-09-27 10:20:00,11.75,11.75,11.67,11.71,183177.0,11.75,11.75,11.67,11.71,183177.0
2022-09-27 10:25:00,11.71,11.75,11.68,11.68,102753.0,11.71,11.75,11.68,11.68,102753.0
2022-09-27 10:30:00,11.69,11.79,11.68,11.78,211101.0,11.69,11.79,11.68,11.78,211101.0
2022-09-27 10:35:00,11.77,11.8,11.74,11.76,212347.0,11.77,11.8,11.74,11.76,212347.0
2022-09-27 10:40:00,11.75,11.85,11.72,11.85,158108.0,11.75,11.85,11.72,11.85,158108.0
2022-09-27 10:45:00,11.84,12.01,11.82,11.9,703769.0,11.84,12.01,11.82,11.9,703769.0
2022-09-27 10:50:00,11.91,11.91,11.83,11.84,134627.0,11.91,11.91,11.83,11.84,134627.0
2022-09-27 10:55:00,11.83,11.85,11.79,11.8,130511.0,11.83,11.85,11.79,11.8,130511.0
2022-09-27 11:00:00,11.81,11.81,11.74,11.75,125759.0,11.81,11.81,11.74,11.75,125759.0
2022-09-27 11:05:00,11.74,11.77,11.73,11.77,72733.0,11.74,11.77,11.73,11.77,72733.0
2022-09-27 11:10:00,11.77,11.9,11.75,11.79,469725.0,11.77,11.9,11.75,11.79,469725.0
2022-09-27 11:15:00,11.79,11.9,11.77,11.85,408661.0,11.79,11.9,11.77,11.85,408661.0
2022-09-27 11:20:00,11.85,11.86,11.8,11.81,107203.0,11.85,11.86,11.8,11.81,107203.0
2022-09-27 11:25:00,11.8,11.83,11.75,11.77,179443.0,11.8,11.83,11.75,11.77,179443.0
2022-09-27 11:30:00,11.76,11.77,11.74,11.76,88571.0,11.76,11.77,11.74,11.76,88571.0
2022-09-27 11:35:00,11.75,11.78,11.73,11.75,85129.0,11.75,11.78,11.73,11.75,85129.0
2022-09-27 11:40:00,11.75,11.76,11.7,11.71,157362.0,11.75,11.76,11.7,11.71,157362.0
2022-09-27 11:45:00,11.71,11.71,11.63,11.64,139951.0,11.71,11.71,11.63,11.64,139951.0
2022-09-27 11:50:00,11.64,11.67,11.61,11.63,145533.0,11.64,11.67,11.61,11.63,145533.0
2022-09-27 11:55:00,11.63,11.67,11.6,11.6,204068.0,11.63,11.67,11.6,11.6,204068.0
2022-09-27 12:00:00,11.61,11.61,11.56,11.57,199994.0,11.61,11.61,11.56,11.57,199994.0
2022-09-27 12:05:00,11.57,11.57,11.52,11.53,127407.0,11.57,11.57,11.52,11.53,127407.0
2022-09-27 12:10:00,11.53,11.53,11.4,11.45,442853.0,11.53,11.53,11.4,11.45,442853.0
2022-09-27 12:15:00,11.45,11.45,11.38,11.38,202740.0,11.45,11.45,11.38,11.38,202740.0
2022-09-27 12:20:00,11.38,11.43,11.37,11.39,291813.0,11.38,11.43,11.37,11.39,291813.0
2022-09-27 12:25:00,11.4,11.48,11.37,11.48,304734.0,11.4,11.48,11.37,11.48,304734.0
2022-09-27 12:30:00,11.47,11.51,11.45,11.51,161023.0,11.47,11.51,11.45,11.51,161023.0
2022-09-27 12:35:00,11.51,11.51,11.44,11.46,89362.0,11.51,11.51,11.44,11.46,89362.0
2022-09-27 12:40:00,11.46,11.47,11.4,11.41,147744.0,11.46,11.47,11.4,11.41,147744.0
2022-09-27 12:45:00,11.42,11.46,11.4,11.45,110576.0,11.42,11.46,11.4,11.45,110576.0
2022-09-27 12:50:00,11.45,11.47,11.38,11.45,215675.0,11.45,11.47,11.38,11.45,215675.0
2022-09-27 12:55:00,11.46,11.47,11.44,11.44,89718.0,11.46,11.47,11.44,11.44,89718.0
2022-09-27 13:00:00,11.44,11.45,11.37,11.4,209850.0,11.44,11.45,11.37,11.4,209850.0
2022-09-27 13:05:00,11.4,11.43,11.37,11.38,195977.0,11.4,11.43,11.37,11.38,195977.0
2022-09-27 13:10:00,11.38,11.4,11.37,11.4,130851.0,11.38,11.4,11.37,11.4,130851.0
2022-09-27 13:15:00,11.4,11.41,11.38,11.4,83768.0,11.4,11.41,11.38,11.4,83768.0
2022-09-27 13:20:00,11.4,11.4,11.35,11.35,254234.0,11.4,11.4,11.35,11.35,254234.0
2022-09-27 13:25:00,11.35,11.37,11.31,11.36,155912.0,11.35,11.37,11.31,11.36,155912.0
2022-09-27 13:30:00,11.37,11.38,11.34,11.37,87969.0,11.37,11.38,11.34,11.37,87969.0
2022-09-27 13:35:00,11.37,11.38,11.34,11.35,60460.0,11.37,11.38,11.34,11.35,60460.0
2022-09-27 13:40:00,11.36,11.37,11.33,11.35,119375.0,11.36,11.37,11.33,11.35,119375.0
2022-09-27 13:45:00,11.35,11.36,11.3,11.3,177125.0,11.35,11.36,11.3,11.3,177125.0
2022-09-27 13:50:00,11.3,11.33,11.29,11.3,171843.0,11.3,11.33,11.29,11.3,171843.0
2022-09-27 13:55:00,11.3,11.31,11.27,11.29,146179.0,11.3,11.31,11.27,11.29,146179.0
2022-09-27 14:00:00,11.3,11.34,11.29,11.32,104680.0,11.3,11.34,11.29,11.32,104680.0
2022-09-27 14:05:00,11.32,11.38,11.31,11.34,247978.0,11.32,11.38,11.31,11.34,247978.0
2022-09-27 14:10:00,11.34,11.35,11.29,11.29,112133.0,11.34,11.35,11.29,11.29,112133.0
2022-09-27 14:15:00,11.28,11.29,11.25,11.26,119200.0,11.28,11.29,11.25,11.26,119200.0
2022-09-27 14:20:00,11.26,11.28,11.25,11.27,119836.0,11.26,11.28,11.25,11.27,119836.0
2022-09-27 14:25:00,11.27,11.28,11.23,11.25,158183.0,11.27,11.28,11.23,11.25,158183.0
2022-09-27 14:30:00,11.25,11.26,11.22,11.24,181904.0,11.25,11.26,11.22,11.24,181904.0
2022-09-27 14:35:00,11.25,11.32,11.23,11.31,125793.0,11.25,11.32,11.23,11.31,125793.0
2022-09-27 14:40:00,11.32,11.36,11.3,11.36,397918.0,11.32,11.36,11.3,11.36,397918.0
2022-09-27 14:45:00,11.36,11.4,11.33,11.4,234119.0,11.36,11.4,11.33,11.4,234119.0
2022-09-27 14:50:00,11.4,11.44,11.37,11.38,518636.0,11.4,11.44,11.37,11.38,518636.0
2022-09-27 14:55:00,11.38,11.39,11.37,11.38,154779.0,11.38,11.39,11.37,11.38,154779.0
2022-09-27 15:00:00,11.38,11.39,11.33,11.36,202028.0,11.38,11.39,11.33,11.36,202028.0
2022-09-27 15:05:00,11.36,11.39,11.34,11.36,247824.0,11.36,11.39,11.34,11.36,247824.0
2022-09-27 15:10:00,11.35,11.37,11.33,11.35,254383.0,11.35,11.37,11.33,11.35,254383.0
2022-09-27 15:15:00,11.35,11.35,11.3,11.3,255655.0,11.35,11.35,11.3,11.3,255655.0
2022-09-27 15:20:00,11.31,11.34,11.28,11.31,277957.0,11.31,11.34,11.28,11.31,277957.0
2022-09-27 15:25:00,11.31,11.32,11.27,11.29,269269.0,11.31,11.32,11.27,11.29,269269.0
2022-09-27 15:30:00,11.3,11.31,11.27,11.3,281302.0,11.3,11.31,11.27,11.3,281302.0
2022-09-27 15:35:00,11.3,11.31,11.28,11.29,366379.0,11.3,11.31,11.28,11.29,366379.0
2022-09-27 15:40:00,11.28,11.35,11.28,11.34,235695.0,11.28,11.35,11.28,11.34,235695.0
2022-09-27 15:45:00,11.34,11.34,11.28,11.3,396907.0,11.34,11.34,11.28,11.3,396907.0
2022-09-27 15:50:00,11.3,11.32,11.29,11.32,397965.0,11.3,11.32,11.29,11.32,397965.0
2022-09-27 15:55:00,11.32,11.33,11.3,11.33,985928.0,11.32,11.33,11.3,11.33,985928.0
2022-09-28 09:30:00,11.28,11.38,11.2,11.36,516799.0,11.28,11.38,11.2,11.36,516799.0
2022-09-28 09:35:00,11.38,11.48,11.37,11.42,302299.0,11.38,11.48,11.37,11.42,302299.0
2022-09-28 09:40:00,11.43,11.53,11.42,11.49,244480.0,11.43,11.53,11.42,11.49,244480.0
2022-09-28 09:45:00,11.48,11.49,11.33,11.37,353979.0,11.48,11.49,11.33,11.37,353979.0
2022-09-28 09:50:00,11.36,11.54,11.35,11.51,192190.0,11.36,11.54,11.35,11.51,192190.0
2022-09-28 09:55:00,11.51,11.6,11.51,11.53,223360.0,11.51,11.6,11.51,11.53,223360.0
2022-09-28 10:00:00,11.53,11.6,11.48,11.5,334544.0,11.53,11.6,11.48,11.5,334544.0
2022-09-28 10:05:00,11.5,11.55,11.49,11.51,193532.0,11.5,11.55,11.49,11.51,193532.0
2022-09-28 10:10:00,11.51,11.58,11.48,11.54,204724.0,11.51,11.58,11.48,11.54,204724.0
2022-09-28 10:15:00,11.55,11.58,11.48,11.54,331862.0,11.55,11.58,11.48,11.54,331862.0
2022-09-28 10:20:00,11.54,11.63,11.52,11.62,426022.0,11.54,11.63,11.52,11.62,426022.0
2022-09-28 10:25:00,11.63,11.69,11.58,11.69,359409.0,11.63,11.69,11.58,11.69,359409.0
2022-09-28 10:30:00,11.7,11.74,11.66,11.73,274794.0,11.7,11.74,11.66,11.73,274794.0
2022-09-28 10:35:00,11.73,11.78,11.69,11.71,332230.0,11.73,11.78,11.69,11.71,332230.0
2022-09-28 10:40:00,11.71,11.74,11.7,11.71,195475.0,11.71,11.74,11.7,11.71,195475.0
2022-09-28 10:45:00,11.71,11.76,11.7,11.76,280537.0,11.71,11.76,11.7,11.76,280537.0
2022-09-28 10:50:00,11.76,11.76,11.68,11.69,205025.0,11.76,11.76,11.68,11.69,205025.0
2022-09-28 10:55:00,11.7,11.74,11.68,11.7,317924.0,11.7,11.74,11.68,11.7,317924.0
2022-09-28 11:00:00,11.7,11.72,11.67,11.7,243491.0,11.7,11.72,11.67,11.7,243491.0
2022-09-28 11:05:00,11.7,11.73,11.67,11.7,204895.0,11.7,11.73,11.67,11.7,204895.0
2022-09-28 11:10:00,11.7,11.75,11.68,11.74,204441.0,11.7,11.75,11.68,11.74,204441.0
2022-09-28 11:15:00,11.75,11.75,11.71,11.73,150821.0,11.75,11.75,11.71,11.73,150821.0
2022-09-28 11:20:00,11.73,11.8,11.72,11.78,336401.0,11.73,11.8,11.72,11.78,336401.0
2022-09-28 11:25:00,11.78,11.79,11.75,11.75,169245.0,11.78,11.79,11.75,11.75,169245.0
2022-09-28 11:30:00,11.76,11.76,11.68,11.69,159110.0,11.76,11.76,11.68,11.69,159110.0
2022-09-28 11:35:00,11.7,11.72,11.67,11.67,117174.0,11.7,11.72,11.67,11.67,117174.0
2022-09-28 11:40:00,11.67,11.68,11.64,11.65,71581.0,11.67,11.68,11.64,11.65,71581.0
2022-09-28 11:45:00,11.65,11.72,11.63,11.71,121664.0,11.65,11.72,11.63,11.71,121664.0
2022-09-28 11:50:00,11.71,11.79,11.7,11.77,192444.0,11.71,11.79,11.7,11.77,192444.0
2022-09-28 11:55:00,11.78,11.83,11.77,11.79,395456.0,11.78,11.83,11.77,11.79,395456.0
2022-09-28 12:00:00,11.79,11.79,11.76,11.77,123780.0,11.79,11.79,11.76,11.77,123780.0
2022-09-28 12:05:00,11.77,11.78,11.77,11.77,50886.0,11.77,11.78,11.77,11.77,50886.0
2022-09-28 12:10:00,11.78,11.82,11.77,11.81,131576.0,11.78,11.82,11.77,11.81,131576.0
2022-09-28 12:15:00,11.82,11.83,11.79,11.83,131923.0,11.82,11.83,11.79,11.83,131923.0
2022-09-28 12:20:00,11.83,11.83,11.77,11.78,76420.0,11.83,11.83,11.77,11.78,76420.0
2022-09-28 12:25:00,11.77,11.79,11.75,11.77,111428.0,11.77,11.79,11.75,11.77,111428.0
2022-09-28 12:30:00,11.77,11.8,11.76,11.78,157416.0,11.77,11.8,11.76,11.78,157416.0
2022-09-28 12:35:00,11.79,11.79,11.75,11.76,57221.0,11.79,11.79,11.75,11.76,57221.0
2022-09-28 12:40:00,11.76,11.8,11.73,11.8,72519.0,11.76,11.8,11.73,11.8,72519.0
2022-09-28 12:45:00,11.79,11.81,11.79,11.8,120233.0,11.79,11.81,11.79,11.8,120233.0
2022-09-28 12:50:00,11.8,11.81,11.73,11.74,115728.0,11.8,11.81,11.73,11.74,115728.0
2022-09-28 12:55:00,11.74,11.76,11.71,11.76,61176.0,11.74,11.76,11.71,11.76,61176.0
2022-09-28 13:00:00,11.76,11.79,11.74,11.78,144546.0,11.76,11.79,11.74,11.78,144546.0
2022-09-28 13:05:00,11.79,11.82,11.78,11.81,136503.0,11.79,11.82,11.78,11.81,136503.0
2022-09-28 13:10:00,11.81,11.82,11.78,11.8,59868.0,11.81,11.82,11.78,11.8,59868.0
2022-09-28 13:15:00,11.8,11.84,11.8,11.83,188352.0,11.8,11.84,11.8,11.83,188352.0
2022-09-28 13:20:00,11.82,11.83,11.8,11.83,68502.0,11.82,11.83,11.8,11.83,68502.0
2022-09-28 13:25:00,11.83,11.84,11.79,11.82,88632.0,11.83,11.84,11.79,11.82,88632.0
2022-09-28 13:30:00,11.82,11.87,11.8,11.86,70436.0,11.82,11.87,11.8,11.86,70436.0
2022-09-28 13:35:00,11.86,11.86,11.83,11.86,85448.0,11.86,11.86,11.83,11.86,85448.0
2022-09-28 13:40:00,11.85,11.87,11.84,11.85,99663.0,11.85,11.87,11.84,11.85,99663.0
2022-09-28 13:45:00,11.85,11.85,11.82,11.84,80728.0,11.85,11.85,11.82,11.84,80728.0
2022-09-28 13:50:00,11.84,11.84,11.73,11.75,218258.0,11.84,11.84,11.73,11.75,218258.0
2022-09-28 13:55:00,11.75,11.79,11.74,11.78,102509.0,11.75,11.79,11.74,11.78,102509.0
2022-09-28 14:00:00,11.78,11.79,11.74,11.79,298470.0,11.78,11.79,11.74,11.79,298470.0
2022-09-28 14:05:00,11.79,11.8,11.78,11.8,56083.0,11.79,11.8,11.78,11.8,56083.0
2022-09-28 14:10:00,11.79,11.81,11.76,11.76,150498.0,11.79,11.81,11.76,11.76,150498.0
2022-09-28 14:15:00,11.76,11.78,11.72,11.73,122242.0,11.76,11.78,11.72,11.73,122242.0
2022-09-28 14:20:00,11.72,11.73,11.7,11.7,161203.0,11.72,11.73,11.7,11.7,161203.0
2022-09-28 14:25:00,11.71,11.73,11.7,11.71,122905.0,11.71,11.73,11.7,11.71,122905.0
2022-09-28 14:30:00,11.71,11.75,11.7,11.75,146698.0,11.71,11.75,11.7,11.75,146698.0
2022-09-28 14:35:00,11.75,11.78,11.75,11.76,110859.0,11.75,11.78,11.75,11.76,110859.0
2022-09-28 14:40:00,11.77,11.77,11.71,11.72,108283.0,11.77,11.77,11.71,11.72,108283.0
2022-09-28 14:45:00,11.72,11.72,11.7,11.71,59573.0,11.72,11.72,11.7,11.71,59573.0
2022-09-28 14:50:00,11.71,11.75,11.7,11.74,120672.0,11.71,11.75,11.7,11.74,120672.0
2022-09-28 14:55:00,11.74,11.75,11.73,11.75,68704.0,11.74,11.75,11.73,11.75,68704.0
2022-09-28 15:00:00,11.75,11.77,11.73,11.77,65471.0,11.75,11.77,11.73,11.77,65471.0
2022-09-28 15:05:00,11.77,11.79,11.75,11.79,159907.0,11.77,11.79,11.75,11.79,159907.0
2022-09-28 15:10:00,11.78,11.79,11.74,11.75,199575.0,11.78,11.79,11.74,11.75,199575.0
2022-09-28 15:15:00,11.76,11.76,11.72,11.73,116376.0,11.76,11.76,11.72,11.73,116376.0
2022-09-28 15:20:00,11.73,11.76,11.71,11.75,77574.0,11.73,11.76,11.71,11.75,77574.0
2022-09-28 15:25:00,11.75,11.77,11.72,11.73,182597.0,11.75,11.77,11.72,11.73,182597.0
2022-09-28 15:30:00,11.73,11.79,11.71,11.78,395533.0,11.73,11.79,11.71,11.78,395533.0
2022-09-28 15:35:00,11.78,11.8,11.77,11.8,255226.0,11.78,11.8,11.77,11.8,255226.0
2022-09-28 15:40:00,11.8,11.83,11.79,11.82,363304.0,11.8,11.83,11.79,11.82,363304.0
2022-09-28 15:45:00,11.83,11.87,11.82,11.87,385019.0,11.83,11.87,11.82,11.87,385019.0
2022-09-28 15:50:00,11.86,11.87,11.8,11.81,657129.0,11.86,11.87,11.8,11.81,657129.0
2022-09-28 15:55:00,11.81,11.83,11.78,11.78,852326.0,11.81,11.83,11.78,11.78,852326.0
2022-09-29 09:30:00,11.53,11.64,11.48,11.54,434433.0,11.53,11.64,11.48,11.54,434433.0
2022-09-29 09:35:00,11.54,11.55,11.41,11.43,428799.0,11.54,11.55,11.41,11.43,428799.0
2022-09-29 09:40:00,11.42,11.43,11.32,11.35,248948.0,11.42,11.43,11.32,11.35,248948.0
2022-09-29 09:45:00,11.35,11.42,11.3,11.36,403908.0,11.35,11.42,11.3,11.36,403908.0
2022-09-29 09:50:00,11.36,11.43,11.35,11.43,226954.0,11.36,11.43,11.35,11.43,226954.0
2022-09-29 09:55:00,11.43,11.48,11.42,11.44,340708.0,11.43,11.48,11.42,11.44,340708.0
2022-09-29 10:00:00,11.44,11.45,11.37,11.41,155181.0,11.44,11.45,11.37,11.41,155181.0
2022-09-29 10:05:00,11.41,11.53,11.41,11.45,265354.0,11.41,11.53,11.41,11.45,265354.0
2022-09-29 10:10:00,11.45,11.5,11.43,11.45,131372.0,11.45,11.5,11.43,11.45,131372.0
2022-09-29 10:15:00,11.45,11.47,11.4,11.44,232214.0,11.45,11.47,11.4,11.44,232214.0
2022-09-29 10:20:00,11.44,11.52,11.43,11.45,342517.0,11.44,11.52,11.43,11.45,342517.0
2022-09-29 10:25:00,11.45,11.5,11.42,11.49,162597.0,11.45,11.5,11.42,11.49,162597.0
2022-09-29 10:30:00,11.49,11.5,11.43,11.46,175565.0,11.49,11.5,11.43,11.46,175565.0
2022-09-29 10:35:00,11.46,11.54,11.44,11.53,239036.0,11.46,11.54,11.44,11.53,239036.0
2022-09-29 10:40:00,11.52,11.59,11.51,11.56,200335.0,11.52,11.59,11.51,11.56,200335.0
2022-09-29 10:45:00,11.56,11.62,11.55,11.59,143891.0,11.56,11.62,11.55,11.59,143891.0
2022-09-29 10:50:00,11.58,11.62,11.56,11.59,138202.0,11.58,11.62,11.56,11.59,138202.0
2022-09-29 10:55:00,11.59,11.59,11.56,11.58,154765.0,11.59,11.59,11.56,11.58,154765.0
2022-09-29 11:00:00,11.57,11.62,11.56,11.57,108254.0,11.57,11.62,11.56,11.57,108254.0
2022-09-29 11:05:00,11.57,11.64,11.55,11.62,142911.0,11.57,11.64,11.55,11.62,142911.0
2022-09-29 11:10:00,11.63,11.63,11.57,11.58,120216.0,11.63,11.63,11.57,11.58,120216.0
2022-09-29 11:15:00,11.57,11.61,11.56,11.57,141995.0,11.57,11.61,11.56,11.57,141995.0
2022-09-29 11:20:00,11.58,11.58,11.53,11.54,149722.0,11.58,11.58,11.53,11.54,149722.0
2022-09-29 11:25:00,11.54,11.57,11.52,11.56,158601.0,11.54,11.57,11.52,11.56,158601.0
2022-09-29 11:30:00,11.56,11.58,11.54,11.57,147377.0,11.56,11.58,11.54,11.57,147377.0
2022-09-29 11:35:00,11.57,11.6,11.54,11.6,102776.0,11.57,11.6,11.54,11.6,102776.0
2022-09-29 11:40:00,11.6,11.6,11.54,11.6,151862.0,11.6,11.6,11.54,11.6,151862.0
2022-09-29 11:45:00,11.6,11.63,11.59,11.62,151030.0,11.6,11.63,11.59,11.62,151030.0
2022-09-29 11:50:00,11.62,11.67,11.61,11.65,153660.0,11.62,11.67,11.61,11.65,153660.0
2022-09-29 11:55:00,11.65,11.68,11.64,11.67,74240.0,11.65,11.68,11.64,11.67,74240.0
2022-09-29 12:00:00,11.68,11.68,11.64,11.68,105997.0,11.68,11.68,11.64,11.68,105997.0
2022-09-29 12:05:00,11.67,11.69,11.64,11.65,154850.0,11.67,11.69,11.64,11.65,154850.0
2022-09-29 12:10:00,11.66,11.67,11.62,11.65,107062.0,11.66,11.67,11.62,11.65,107062.0
2022-09-29 12:15:00,11.66,11.66,11.61,11.62,84245.0,11.66,11.66,11.61,11.62,84245.0
2022-09-29 12:20:00,11.61,11.63,11.6,11.63,98366.0,11.61,11.63,11.6,11.63,98366.0
2022-09-29 12:25:00,11.63,11.65,11.62,11.63,96990.0,11.63,11.65,11.62,11.63,96990.0
2022-09-29 12:30:00,11.63,11.68,11.63,11.68,128745.0,11.63,11.68,11.63,11.68,128745.0
2022-09-29 12:35:00,11.68,11.71,11.66,11.67,208110.0,11.68,11.71,11.66,11.67,208110.0
2022-09-29 12:40:00,11.67,11.67,11.65,11.66,137940.0,11.67,11.67,11.65,11.66,137940.0
2022-09-29 12:45:00,11.66,11.66,11.59,11.6,154694.0,11.66,11.66,11.59,11.6,154694.0
2022-09-29 12:50:00,11.6,11.62,11.59,11.61,74707.0,11.6,11.62,11.59,11.61,74707.0
2022-09-29 12:55:00,11.61,11.61,11.58,11.6,97854.0,11.61,11.61,11.58,11.6,97854.0
2022-09-29 13:00:00,11.6,11.6,11.58,11.59,105375.0,11.6,11.6,11.58,11.59,105375.0
2022-09-29 13:05:00,11.58,11.59,11.53,11.55,122117.0,11.58,11.59,11.53,11.55,122117.0
2022-09-29 13:10:00,11.56,11.6,11.55,11.6,123545.0,11.56,11.6,11.55,11.6,123545.0
2022-09-29 13:15:00,11.6,11.65,11.59,11.62,173199.0,11.6,11.65,11.59,11.62,173199.0
2022-09-29 13:20:00,11.62,11.65,11.61,11.63,145297.0,11.62,11.65,11.61,11.63,145297.0
2022-09-29 13:25:00,11.63,11.66,11.62,11.65,165320.0,11.63,11.66,11.62,11.65,165320.0
2022-09-29 13:30:00,11.65,11.67,11.61,11.67,249943.0,11.65,11.67,11.61,11.67,249943.0
2022-09-29 13:35:00,11.67,11.67,11.59,11.6,145022.0,11.67,11.67,11.59,11.6,145022.0
2022-09-29 13:40:00,11.6,11.6,11.56,11.58,124041.0,11.6,11.6,11.56,11.58,124041.0
2022-09-29 13:45:00,11.58,11.59,11.57,11.58,91153.0,11.58,11.59,11.57,11.58,91153.0
2022-09-29 13:50:00,11.57,11.58,11.53,11.54,101216.0,11.57,11.58,11.53,11.54,101216.0
2022-09-29 13:55:00,11.54,11.55,11.52,11.53,69483.0,11.54,11.55,11.52,11.53,69483.0
2022-09-29 14:00:00,11.53,11.53,11.5,11.5,140138.0,11.53,11.53,11.5,11.5,140138.0
2022-09-29 14:05:00,11.51,11.53,11.5,11.52,103072.0,11.51,11.53,11.5,11.52,103072.0
2022-09-29 14:10:00,11.52,11.53,11.49,11.53,122212.0,11.52,11.53,11.49,11.53,122212.0
2022-09-29 14:15:00,11.53,11.53,11.5,11.5,121479.0,11.53,11.53,11.5,11.5,121479.0
2022-09-29 14:20:00,11.51,11.55,11.51,11.54,111897.0,11.51,11.55,11.51,11.54,111897.0
2022-09-29 14:25:00,11.54,11.56,11.53,11.54,90489.0,11.54,11.56,11.53,11.54,90489.0
2022-09-29 14:30:00,11.54,11.57,11.54,11.54,72197.0,11.54,11.57,11.54,11.54,72197.0
2022-09-29 14:35:00,11.55,11.57,11.54,11.57,117176.0,11.55,11.57,11.54,11.57,117176.0
2022-09-29 14:40:00,11.57,11.57,11.55,11.55,68544.0,11.57,11.57,11.55,11.55,68544.0
2022-09-29 14:45:00,11.55,11.57,11.55,11.57,109880.0,11.55,11.57,11.55,11.57,109880.0
2022-09-29 14:50:00,11.56,11.57,11.54,11.56,304834.0,11.56,11.57,11.54,11.56,304834.0
2022-09-29 14:55:00,11.56,11.57,11.55,11.55,559912.0,11.56,11.57,11.55,11.55,559912.0
2022-09-29 15:00:00,11.55,11.6,11.55,11.6,281156.0,11.55,11.6,11.55,11.6,281156.0
2022-09-29 15:05:00,11.59,11.62,11.59,11.6,320273.0,11.59,11.62,11.59,11.6,320273.0
2022-09-29 15:10:00,11.6,11.65,11.59,11.64,685067.0,11.6,11.65,11.59,11.64,685067.0
2022-09-29 15:15:00,11.63,11.76,11.63,11.71,836663.0,11.63,11.76,11.63,11.71,836663.0
2022-09-29 15:20:00,11.7,11.76,11.68,11.69,727419.0,11.7,11.76,11.68,11.69,727419.0
2022-09-29 15:25:00,11.69,11.69,11.64,11.64,282605.0,11.69,11.69,11.64,11.64,282605.0
2022-09-29 15:30:00,11.65,11.69,11.63,11.67,354724.0,11.65,11.69,11.63,11.67,354724.0
2022-09-29 15:35:00,11.67,11.71,11.64,11.68,383791.0,11.67,11.71,11.64,11.68,383791.0
2022-09-29 15:40:00,11.68,11.69,11.65,11.67,343366.0,11.68,11.69,11.65,11.67,343366.0
2022-09-29 15:45:00,11.67,11.68,11.65,11.67,422503.0,11.67,11.68,11.65,11.67,422503.0
2022-09-29 15:50:00,11.67,11.69,11.62,11.65,624219.0,11.67,11.69,11.62,11.65,624219.0
2022-09-29 15:55:00,11.65,11.67,11.64,11.66,848632.0,11.65,11.67,11.64,11.66,848632.0
2022-09-30 09:30:00,11.71,11.71,11.53,11.69,403862.0,11.71,11.71,11.53,11.69,403862.0
2022-09-30 09:35:00,11.7,11.73,11.64,11.71,107901.0,11.7,11.73,11.64,11.71,107901.0
2022-09-30 09:40:00,11.71,11.73,11.62,11.63,180593.0,11.71,11.73,11.62,11.63,180593.0
2022-09-30 09:45:00,11.63,11.68,11.58,11.66,190754.0,11.63,11.68,11.58,11.66,190754.0
2022-09-30 09:50:00,11.66,11.73,11.65,11.71,254040.0,11.66,11.73,11.65,11.71,254040.0
2022-09-30 09:55:00,11.71,11.86,11.69,11.8,314733.0,11.71,11.86,11.69,11.8,314733.0
2022-09-30 10:00:00,11.81,11.86,11.75,11.83,290854.0,11.81,11.86,11.75,11.83,290854.0
2022-09-30 10:05:00,11.82,11.85,11.72,11.84,283863.0,11.82,11.85,11.72,11.84,283863.0
2022-09-30 10:10:00,11.83,11.86,11.78,11.82,194086.0,11.83,11.86,11.78,11.82,194086.0
2022-09-30 10:15:00,11.82,11.84,11.77,11.82,173128.0,11.82,11.84,11.77,11.82,173128.0
2022-09-30 10:20:00,11.81,11.86,11.78,11.83,210667.0,11.81,11.86,11.78,11.83,210667.0
2022-09-30 10:25:00,11.82,11.84,11.77,11.83,249664.0,11.82,11.84,11.77,11.83,249664.0
2022-09-30 10:30:00,11.83,11.86,11.82,11.85,230799.0,11.83,11.86,11.82,11.85,230799.0
2022-09-30 10:35:00,11.86,11.87,11.81,11.84,104713.0,11.86,11.87,11.81,11.84,104713.0
2022-09-30 10:40:00,11.83,11.85,11.8,11.82,190135.0,11.83,11.85,11.8,11.82,190135.0
2022-09-30 10:45:00,11.82,11.86,11.76,11.85,425354.0,11.82,11.86,11.76,11.85,425354.0
2022-09-30 10:50:00,11.85,11.88,11.82,11.87,183699.0,11.85,11.88,11.82,11.87,183699.0
2022-09-30 10:55:00,11.87,11.9,11.83,11.89,157916.0,11.87,11.9,11.83,11.89,157916.0
2022-09-30 11:00:00,11.9,11.92,11.85,11.91,144989.0,11.9,11.92,11.85,11.91,144989.0
2022-09-30 11:05:00,11.91,11.97,11.9,11.96,121831.0,11.91,11.97,11.9,11.96,121831.0
2022-09-30 11:10:00,11.96,11.98,11.93,11.98,203102.0,11.96,11.98,11.93,11.98,203102.0
2022-09-30 11:15:00,11.98,12.02,11.93,11.98,400027.0,11.98,12.02,11.93,11.98,400027.0
2022-09-30 11:20:00,11.98,12.01,11.93,11.96,228806.0,11.98,12.01,11.93,11.96,228806.0
2022-09-30 11:25:00,11.96,11.96,11.93,11.93,157655.0,11.96,11.96,11.93,11.93,157655.0
2022-09-30 11:30:00,11.94,12.01,11.93,11.97,181906.0,11.94,12.01,11.93,11.97,181906.0
2022-09-30 11:35:00,11.98,11.98,11.94,11.95,107654.0,11.98,11.98,11.94,11.95,107654.0
2022-09-30 11:40:00,11.95,11.96,11.9,11.9,200443.0,11.95,11.96,11.9,11.9,200443.0
2022-09-30 11:45:00,11.91,11.93,11.89,11.89,186549.0,11.91,11.93,11.89,11.89,186549.0
2022-09-30 11:50:00,11.89,11.9,11.84,11.84,155630.0,11.89,11.9,11.84,11.84,155630.0
2022-09-30 11:55:00,11.84,11.85,11.82,11.84,77554.0,11.84,11.85,11.82,11.84,77554.0
2022-09-30 12:00:00,11.83,11.83,11.78,11.79,83437.0,11.83,11.83,11.78,11.79,83437.0
2022-09-30 12:05:00,11.79,11.83,11.79,11.82,114959.0,11.79,11.83,11.79,11.82,114959.0
2022-09-30 12:10:00,11.82,11.87,11.8,11.87,169468.0,11.82,11.87,11.8,11.87,169468.0
2022-09-30 12:15:00,11.87,11.87,11.83,11.84,81973.0,11.87,11.87,11.83,11.84,81973.0
2022-09-30 12:20:00,11.84,11.85,11.79,11.81,72153.0,11.84,11.85,11.79,11.81,72153.0
2022-09-30 12:25:00,11.81,11.84,11.79,11.81,110516.0,11.81,11.84,11.79,11.81,110516.0
2022-09-30 12:30:00,11.81,11.83,11.8,11.81,91885.0,11.81,11.83,11.8,11.81,91885.0
2022-09-30 12:35:00,11.81,11.87,11.81,11.85,110318.0,11.81,11.87,11.81,11.85,110318.0
2022-09-30 12:40:00,11.85,11.87,11.85,11.86,62380.0,11.85,11.87,11.85,11.86,62380.0
2022-09-30 12:45:00,11.86,11.89,11.85,11.88,109491.0,11.86,11.89,11.85,11.88,109491.0
2022-09-30 12:50:00,11.89,11.9,11.85,11.85,63368.0,11.89,11.9,11.85,11.85,63368.0
2022-09-30 12:55:00,11.85,11.87,11.84,11.85,75991.0,11.85,11.87,11.84,11.85,75991.0
2022-09-30 13:00:00,11.85,11.86,11.82,11.84,147489.0,11.85,11.86,11.82,11.84,147489.0
2022-09-30 13:05:00,11.85,11.85,11.81,11.82,94019.0,11.85,11.85,11.81,11.82,94019.0
2022-09-30 13:10:00,11.82,11.84,11.81,11.82,40110.0,11.82,11.84,11.81,11.82,40110.0
2022-09-30 13:15:00,11.82,11.82,11.78,11.78,104261.0,11.82,11.82,11.78,11.78,104261.0
2022-09-30 13:20:00,11.79,11.8,11.78,11.79,54962.0,11.79,11.8,11.78,11.79,54962.0
2022-09-30 13:25:00,11.79,11.85,11.79,11.83,165301.0,11.79,11.85,11.79,11.83,165301.0
2022-09-30 13:30:00,11.83,11.85,11.82,11.82,215716.0,11.83,11.85,11.82,11.82,215716.0
2022-09-30 13:35:00,11.82,11.82,11.76,11.77,189755.0,11.82,11.82,11.76,11.77,189755.0
2022-09-30 13:40:00,11.77,11.77,11.74,11.77,88782.0,11.77,11.77,11.74,11.77,88782.0
2022-09-30 13:45:00,11.76,11.76,11.73,11.73,101408.0,11.76,11.76,11.73,11.73,101408.0
2022-09-30 13:50:00,11.74,11.78,11.73,11.78,153880.0,11.74,11.78,11.73,11.78,153880.0
2022-09-30 13:55:00,11.77,11.79,11.76,11.76,78912.0,11.77,11.79,11.76,11.76,78912.0
2022-09-30 14:00:00,11.76,11.77,11.74,11.75,78811.0,11.76,11.77,11.74,11.75,78811.0
2022-09-30 14:05:00,11.74,11.78,11.73,11.76,102361.0,11.74,11.78,11.73,11.76,102361.0
2022-09-30 14:10:00,11.76,11.8,11.75,11.79,135900.0,11.76,11.8,11.75,11.79,135900.0
2022-09-30 14:15:00,11.79,11.81,11.77,11.8,90127.0,11.79,11.81,11.77,11.8,90127.0
2022-09-30 14:20:00,11.79,11.8,11.77,11.78,62157.0,11.79,11.8,11.77,11.78,62157.0
2022-09-30 14:25:00,11.78,11.78,11.74,11.76,90055.0,11.78,11.78,11.74,11.76,90055.0
2022-09-30 14:30:00,11.76,11.78,11.74,11.77,128901.0,11.76,11.78,11.74,11.77,128901.0
2022-09-30 14:35:00,11.78,11.78,11.74,11.76,74841.0,11.78,11.78,11.74,11.76,74841.0
2022-09-30 14:40:00,11.76,11.76,11.71,11.73,111084.0,11.76,11.76,11.71,11.73,111084.0
2022-09-30 14:45:00,11.73,11.73,11.69,11.7,83126.0,11.73,11.73,11.69,11.7,83126.0
2022-09-30 14:50:00,11.71,11.71,11.68,11.68,105386.0,11.71,11.71,11.68,11.68,105386.0
2022-09-30 14:55:00,11.69,11.69,11.65,11.66,136975.0,11.69,11.69,11.65,11.66,136975.0
2022-09-30 15:00:00,11.67,11.71,11.65,11.7,298450.0,11.67,11.71,11.65,11.7,298450.0
2022-09-30 15:05:00,11.7,11.71,11.65,11.67,219339.0,11.7,11.71,11.65,11.67,219339.0
2022-09-30 15:10:00,11.66,11.67,11.63,11.64,168344.0,11.66,11.67,11.63,11.64,168344.0
2022-09-30 15:15:00,11.64,11.65,11.62,11.63,303028.0,11.64,11.65,11.62,11.63,303028.0
2022-09-30 15:20:00,11.63,11.63,11.59,11.62,260426.0,11.63,11.63,11.59,11.62,260426.0
2022-09-30 15:25:00,11.63,11.65,11.59,11.63,276247.0,11.63,11.65,11.59,11.63,276247.0
2022-09-30 15:30:00,11.64,11.66,11.6,11.61,314036.0,11.64,11.66,11.6,11.61,314036.0
2022-09-30 15:35:00,11.6,11.63,11.59,11.61,295097.0,11.6,11.63,11.59,11.61,295097.0
2022-09-30 15:40:00,11.61,11.63,11.6,11.61,231552.0,11.61,11.63,11.6,11.61,231552.0
2022-09-30 15:45:00,11.61,11.63,11.58,11.6,325161.0,11.61,11.63,11.58,11.6,325161.0
2022-09-30 15:50:00,11.6,11.6,11.49,11.49,1083219.0,11.6,11.6,11.49,11.49,1083219.0
2022-09-30 15:55:00,11.49,11.53,11.48,11.51,1640213.0,11.49,11.53,11.48,11.51,1640213.0
2022-10-03 09:30:00,11.64,11.82,11.63,11.71,508737.0,11.64,11.82,11.63,11.71,508737.0
2022-10-03 09:35:00,11.71,11.71,11.56,11.57,199021.0,11.71,11.71,11.56,11.57,199021.0
2022-10-03 09:40:00,11.57,11.75,11.55,11.73,331522.0,11.57,11.75,11.55,11.73,331522.0
2022-10-03 09:45:00,11.72,11.84,11.7,11.83,224200.0,11.72,11.84,11.7,11.83,224200.0
2022-10-03 09:50:00,11.83,11.9,11.82,11.86,309699.0,11.83,11.9,11.82,11.86,309699.0
2022-10-03 09:55:00,11.85,11.88,11.73,11.75,170622.0,11.85,11.88,11.73,11.75,170622.0
2022-10-03 10:00:00,11.76,11.85,11.74,11.76,343245.0,11.76,11.85,11.74,11.76,343245.0
2022-10-03 10:05:00,11.75,11.89,11.75,11.85,290693.0,11.75,11.89,11.75,11.85,290693.0
2022-10-03 10:10:00,11.85,11.89,11.82,11.85,314696.0,11.85,11.89,11.82,11.85,314696.0
2022-10-03 10:15:00,11.84,11.95,11.81,11.93,261469.0,11.84,11.95,11.81,11.93,261469.0
2022-10-03 10:20:00,11.93,11.94,11.88,11.93,125687.0,11.93,11.94,11.88,11.93,125687.0
2022-10-03 10:25:00,11.93,12.0,11.91,11.99,257325.0,11.93,12.0,11.91,11.99,257325.0
2022-10-03 10:30:00,11.99,12.02,11.97,12.01,250421.0,11.99,12.02,11.97,12.01,250421.0
2022-10-03 10:35:00,12.0,12.03,11.96,11.99,212203.0,12.0,12.03,11.96,11.99,212203.0
2022-10-03 10:40:00,11.99,11.99,11.9,11.92,299150.0,11.99,11.99,11.9,11.92,299150.0
2022-10-03 10:45:00,11.92,11.95,11.89,11.93,279389.0,11.92,11.95,11.89,11.93,279389.0
2022-10-03 10:50:00,11.94,11.99,11.92,11.94,506074.0,11.94,11.99,11.92,11.94,506074.0
2022-10-03 10:55:00,11.94,11.96,11.89,11.9,327484.0,11.94,11.96,11.89,11.9,327484.0
2022-10-03 11:00:00,11.9,11.9,11.81,11.81,333857.0,11.9,11.9,11.81,11.81,333857.0
2022-10-03 11:05:00,11.82,11.88,11.81,11.85,272881.0,11.82,11.88,11.81,11.85,272881.0
2022-10-03 11:10:00,11.85,11.94,11.84,11.93,178730.0,11.85,11.94,11.84,11.93,178730.0
2022-10-03 11:15:00,11.93,11.96,11.9,11.91,123749.0,11.93,11.96,11.9,11.91,123749.0
2022-10-03 11:20:00,11.91,11.95,11.9,11.95,155317.0,11.91,11.95,11.9,11.95,155317.0
2022-10-03 11:25:00,11.95,11.95,11.91,11.93,152309.0,11.95,11.95,11.91,11.93,152309.0
2022-10-03 11:30:00,11.94,11.95,11.91,11.93,121801.0,11.94,11.95,11.91,11.93,121801.0
2022-10-03 11:35:00,11.93,11.93,11.9,11.92,228684.0,11.93,11.93,11.9,11.92,228684.0
2022-10-03 11:40:00,11.92,11.92,11.86,11.87,243306.0,11.92,11.92,11.86,11.87,243306.0
2022-10-03 11:45:00,11.87,11.89,11.86,11.87,153308.0,11.87,11.89,11.86,11.87,153308.0
2022-10-03 11:50:00,11.87,11.89,11.86,11.87,100230.0,11.87,11.89,11.86,11.87,100230.0
2022-10-03 11:55:00,11.86,11.87,11.84,11.86,175880.0,11.86,11.87,11.84,11.86,175880.0
2022-10-03 12:00:00,11.86,11.87,11.83,11.85,103382.0,11.86,11.87,11.83,11.85,103382.0
2022-10-03 12:05:00,11.85,11.86,11.82,11.85,138416.0,11.85,11.86,11.82,11.85,138416.0
2022-10-03 12:10:00,11.86,11.87,11.84,11.86,131687.0,11.86,11.87,11.84,11.86,131687.0
2022-10-03 12:15:00,11.86,11.86,11.79,11.79,128727.0,11.86,11.86,11.79,11.79,128727.0
2022-10-03 12:20:00,11.79,11.81,11.76,11.79,129119.0,11.79,11.81,11.76,11.79,129119.0
2022-10-03 12:25:00,11.8,11.8,11.73,11.76,122518.0,11.8,11.8,11.73,11.76,122518.0
2022-10-03 12:30:00,11.76,11.79,11.74,11.79,57688.0,11.76,11.79,11.74,11.79,57688.0
2022-10-03 12:35:00,11.78,11.81,11.77,11.8,93348.0,11.78,11.81,11.77,11.8,93348.0
2022-10-03 12:40:00,11.8,11.81,11.75,11.77,88928.0,11.8,11.81,11.75,11.77,88928.0
2022-10-03 12:45:00,11.77,11.79,11.74,11.77,69888.0,11.77,11.79,11.74,11.77,69888.0
2022-10-03 12:50:00,11.76,11.77,11.72,11.75,66676.0,11.76,11.77,11.72,11.75,66676.0
2022-10-03 12:55:00,11.76,11.77,11.74,11.77,42271.0,11.76,11.77,11.74,11.77,42271.0
2022-10-03 13:00:00,11.77,11.78,11.76,11.77,61876.0,11.77,11.78,11.76,11.77,61876.0
2022-10-03 13:05:00,11.78,11.8,11.76,11.79,121659.0,11.78,11.8,11.76,11.79,121659.0
2022-10-03 13:10:00,11.79,11.8,11.76,11.79,139335.0,11.79,11.8,11.76,11.79,139335.0
2022-10-03 13:15:00,11.79,11.81,11.78,11.81,89817.0,11.79,11.81,11.78,11.81,89817.0
2022-10-03 13:20:00,11.8,11.85,11.8,11.83,83673.0,11.8,11.85,11.8,11.83,83673.0
2022-10-03 13:25:00,11.84,11.84,11.83,11.84,41399.0,11.84,11.84,11.83,11.84,41399.0
2022-10-03 13:30:00,11.84,11.88,11.83,11.88,100193.0,11.84,11.88,11.83,11.88,100193.0
2022-10-03 13:35:00,11.87,11.88,11.86,11.86,70378.0,11.87,11.88,11.86,11.86,70378.0
2022-10-03 13:40:00,11.87,11.89,11.86,11.88,67377.0,11.87,11.89,11.86,11.88,67377.0
2022-10-03 13:45:00,11.88,11.9,11.87,11.89,116714.0,11.88,11.9,11.87,11.89,116714.0
2022-10-03 13:50:00,11.88,11.89,11.86,11.87,57079.0,11.88,11.89,11.86,11.87,57079.0
2022-10-03 13:55:00,11.87,11.87,11.85,11.86,41711.0,11.87,11.87,11.85,11.86,41711.0
2022-10-03 14:00:00,11.85,11.86,11.85,11.86,37028.0,11.85,11.86,11.85,11.86,37028.0
2022-10-03 14:05:00,11.86,11.87,11.85,11.86,60098.0,11.86,11.87,11.85,11.86,60098.0
2022-10-03 14:10:00,11.86,11.89,11.85,11.88,59332.0,11.86,11.89,11.85,11.88,59332.0
2022-10-03 14:15:00,11.88,11.89,11.87,11.88,74260.0,11.88,11.89,11.87,11.88,74260.0
2022-10-03 14:20:00,11.89,11.9,11.86,11.88,132615.0,11.89,11.9,11.86,11.88,132615.0
2022-10-03 14:25:00,11.88,11.91,11.88,11.91,105746.0,11.88,11.91,11.88,11.91,105746.0
2022-10-03 14:30:00,11.9,11.91,11.89,11.91,70660.0,11.9,11.91,11.89,11.91,70660.0
2022-10-03 14:35:00,11.91,11.92,11.89,11.92,154673.0,11.91,11.92,11.89,11.92,154673.0
2022-10-03 14:40:00,11.92,11.94,11.91,11.93,134768.0,11.92,11.94,11.91,11.93,134768.0
2022-10-03 14:45:00,11.94,11.96,11.9,11.92,243506.0,11.94,11.96,11.9,11.92,243506.0
2022-10-03 14:50:00,11.92,11.93,11.9,11.93,118271.0,11.92,11.93,11.9,11.93,118271.0
2022-10-03 14:55:00,11.93,11.95,11.92,11.93,109026.0,11.93,11.95,11.92,11.93,109026.0
2022-10-03 15:00:00,11.93,11.95,11.91,11.95,132832.0,11.93,11.95,11.91,11.95,132832.0
2022-10-03 15:05:00,11.95,11.99,11.94,11.99,238072.0,11.95,11.99,11.94,11.99,238072.0
2022-10-03 15:10:00,11.99,11.99,11.97,11.99,136747.0,11.99,11.99,11.97,11.99,136747.0
2022-10-03 15:15:00,11.98,11.99,11.94,11.96,174811.0,11.98,11.99,11.94,11.96,174811.0
2022-10-03 15:20:00,11.96,11.99,11.95,11.99,104618.0,11.96,11.99,11.95,11.99,104618.0
2022-10-03 15:25:00,11.99,11.99,11.98,11.99,125056.0,11.99,11.99,11.98,11.99,125056.0
2022-10-03 15:30:00,11.99,12.02,11.98,12.0,396455.0,11.99,12.02,11.98,12.0,396455.0
2022-10-03 15:35:00,12.0,12.0,11.99,12.0,140227.0,12.0,12.0,11.99,12.0,140227.0
2022-10-03 15:40:00,11.99,12.0,11.96,11.97,204272.0,11.99,12.0,11.96,11.97,204272.0
2022-10-03 15:45:00,11.97,11.98,11.92,11.95,437070.0,11.97,11.98,11.92,11.95,437070.0
2022-10-03 15:50:00,11.95,11.96,11.93,11.96,457904.0,11.95,11.96,11.93,11.96,457904.0
2022-10-03 15:55:00,11.96,11.97,11.93,11.94,861023.0,11.96,11.97,11.93,11.94,861023.0
2022-10-04 09:30:00,12.05,12.32,12.04,12.19,850513.0,12.05,12.32,12.04,12.19,850513.0
2022-10-04 09:35:00,12.18,12.35,12.15,12.27,602917.0,12.18,12.35,12.15,12.27,602917.0
2022-10-04 09:40:00,12.28,12.42,12.27,12.42,603980.0,12.28,12.42,12.27,12.42,603980.0
2022-10-04 09:45:00,12.41,12.52,12.37,12.51,542997.0,12.41,12.52,12.37,12.51,542997.0
2022-10-04 09:50:00,12.52,12.55,12.38,12.41,573397.0,12.52,12.55,12.38,12.41,573397.0
2022-10-04 09:55:00,12.41,12.42,12.3,12.31,286767.0,12.41,12.42,12.3,12.31,286767.0
2022-10-04 10:00:00,12.32,12.34,12.23,12.28,311747.0,12.32,12.34,12.23,12.28,311747.0
2022-10-04 10:05:00,12.28,12.3,12.25,12.26,265786.0,12.28,12.3,12.25,12.26,265786.0
2022-10-04 10:10:00,12.27,12.33,12.18,12.3,206805.0,12.27,12.33,12.18,12.3,206805.0
2022-10-04 10:15:00,12.31,12.31,12.23,12.26,215349.0,12.31,12.31,12.23,12.26,215349.0
2022-10-04 10:20:00,12.26,12.28,12.19,12.21,210603.0,12.26,12.28,12.19,12.21,210603.0
2022-10-04 10:25:00,12.21,12.26,12.18,12.2,233342.0,12.21,12.26,12.18,12.2,233342.0
2022-10-04 10:30:00,12.2,12.23,12.15,12.23,186197.0,12.2,12.23,12.15,12.23,186197.0
2022-10-04 10:35:00,12.23,12.29,12.22,12.28,150274.0,12.23,12.29,12.22,12.28,150274.0
2022-10-04 10:40:00,12.29,12.39,12.26,12.38,296626.0,12.29,12.39,12.26,12.38,296626.0
2022-10-04 10:45:00,12.38,12.39,12.33,12.38,184745.0,12.38,12.39,12.33,12.38,184745.0
2022-10-04 10:50:00,12.37,12.39,12.34,12.38,225575.0,12.37,12.39,12.34,12.38,225575.0
2022-10-04 10:55:00,12.37,12.4,12.37,12.37,152522.0,12.37,12.4,12.37,12.37,152522.0
2022-10-04 11:00:00,12.38,12.38,12.31,12.32,241319.0,12.38,12.38,12.31,12.32,241319.0
2022-10-04 11:05:00,12.32,12.35,12.32,12.33,113545.0,12.32,12.35,12.32,12.33,113545.0
2022-10-04 11:10:00,12.33,12.37,12.3,12.36,157251.0,12.33,12.37,12.3,12.36,157251.0
2022-10-04 11:15:00,12.37,12.41,12.35,12.41,153200.0,12.37,12.41,12.35,12.41,153200.0
2022-10-04 11:20:00,12.4,12.44,12.4,12.43,125488.0,12.4,12.44,12.4,12.43,125488.0
2022-10-04 11:25:00,12.43,12.44,12.41,12.42,148872.0,12.43,12.44,12.41,12.42,148872.0
2022-10-04 11:30:00,12.43,12.43,12.37,12.39,194899.0,12.43,12.43,12.37,12.39,194899.0
2022-10-04 11:35:00,12.4,12.42,12.36,12.37,120255.0,12.4,12.42,12.36,12.37,120255.0
2022-10-04 11:40:00,12.38,12.39,12.35,12.38,104376.0,12.38,12.39,12.35,12.38,104376.0
2022-10-04 11:45:00,12.37,12.38,12.36,12.38,76135.0,12.37,12.38,12.36,12.38,76135.0
2022-10-04 11:50:00,12.38,12.44,12.37,12.41,154460.0,12.38,12.44,12.37,12.41,154460.0
2022-10-04 11:55:00,12.42,12.45,12.4,12.45,128454.0,12.42,12.45,12.4,12.45,128454.0
2022-10-04 12:00:00,12.45,12.45,12.41,12.43,46851.0,12.45,12.45,12.41,12.43,46851.0
2022-10-04 12:05:00,12.43,12.46,12.42,12.46,82036.0,12.43,12.46,12.42,12.46,82036.0
2022-10-04 12:10:00,12.46,12.5,12.45,12.5,152560.0,12.46,12.5,12.45,12.5,152560.0
2022-10-04 12:15:00,12.5,12.5,12.45,12.47,161128.0,12.5,12.5,12.45,12.47,161128.0
2022-10-04 12:20:00,12.47,12.48,12.43,12.44,88776.0,12.47,12.48,12.43,12.44,88776.0
2022-10-04 12:25:00,12.44,12.5,12.43,12.47,82787.0,12.44,12.5,12.43,12.47,82787.0
2022-10-04 12:30:00,12.48,12.49,12.46,12.48,52264.0,12.48,12.49,12.46,12.48,52264.0
2022-10-04 12:35:00,12.48,12.51,12.47,12.49,270405.0,12.48,12.51,12.47,12.49,270405.0
2022-10-04 12:40:00,12.49,12.5,12.43,12.43,128033.0,12.49,12.5,12.43,12.43,128033.0
2022-10-04 12:45:00,12.44,12.44,12.39,12.4,72819.0,12.44,12.44,12.39,12.4,72819.0
2022-10-04 12:50:00,12.39,12.43,12.39,12.42,112072.0,12.39,12.43,12.39,12.42,112072.0
2022-10-04 12:55:00,12.41,12.45,12.41,12.44,106957.0,12.41,12.45,12.41,12.44,106957.0
2022-10-04 13:00:00,12.43,12.44,12.4,12.41,114408.0,12.43,12.44,12.4,12.41,114408.0
2022-10-04 13:05:00,12.41,12.41,12.35,12.35,160590.0,12.41,12.41,12.35,12.35,160590.0
2022-10-04 13:10:00,12.36,12.36,12.32,12.34,82593.0,12.36,12.36,12.32,12.34,82593.0
2022-10-04 13:15:00,12.35,12.35,12.31,12.32,111466.0,12.35,12.35,12.31,12.32,111466.0
2022-10-04 13:20:00,12.32,12.33,12.3,12.32,68850.0,12.32,12.33,12.3,12.32,68850.0
2022-10-04 13:25:00,12.32,12.35,12.31,12.33,162991.0,12.32,12.35,12.31,12.33,162991.0
2022-10-04 13:30:00,12.33,12.34,12.3,12.33,76480.0,12.33,12.34,12.3,12.33,76480.0
2022-10-04 13:35:00,12.34,12.35,12.29,12.3,136364.0,12.34,12.35,12.29,12.3,136364.0
2022-10-04 13:40:00,12.3,12.34,12.28,12.28,176345.0,12.3,12.34,12.28,12.28,176345.0
2022-10-04 13:45:00,12.29,12.31,12.28,12.29,106470.0,12.29,12.31,12.28,12.29,106470.0
2022-10-04 13:50:00,12.29,12.32,12.28,12.28,93525.0,12.29,12.32,12.28,12.28,93525.0
2022-10-04 13:55:00,12.29,12.31,12.28,12.29,88820.0,12.29,12.31,12.28,12.29,88820.0
2022-10-04 14:00:00,12.29,12.3,12.24,12.25,175462.0,12.29,12.3,12.24,12.25,175462.0
2022-10-04 14:05:00,12.24,12.29,12.24,12.28,122653.0,12.24,12.29,12.24,12.28,122653.0
2022-10-04 14:10:00,12.28,12.3,12.25,12.26,266581.0,12.28,12.3,12.25,12.26,266581.0
2022-10-04 14:15:00,12.26,12.27,12.24,12.25,115700.0,12.26,12.27,12.24,12.25,115700.0
2022-10-04 14:20:00,12.25,12.28,12.24,12.28,142947.0,12.25,12.28,12.24,12.28,142947.0
2022-10-04 14:25:00,12.28,12.3,12.25,12.26,110655.0,12.28,12.3,12.25,12.26,110655.0
2022-10-04 14:30:00,12.26,12.28,12.24,12.25,97244.0,12.26,12.28,12.24,12.25,97244.0
2022-10-04 14:35:00,12.25,12.26,12.2,12.21,123731.0,12.25,12.26,12.2,12.21,123731.0
2022-10-04 14:40:00,12.21,12.24,12.21,12.23,79836.0,12.21,12.24,12.21,12.23,79836.0
2022-10-04 14:45:00,12.23,12.28,12.23,12.26,126923.0,12.23,12.28,12.23,12.26,126923.0
2022-10-04 14:50:00,12.26,12.31,12.26,12.29,132675.0,12.26,12.31,12.26,12.29,132675.0
2022-10-04 14:55:00,12.29,12.3,12.27,12.29,107292.0,12.29,12.3,12.27,12.29,107292.0
2022-10-04 15:00:00,12.28,12.29,12.25,12.27,100510.0,12.28,12.29,12.25,12.27,100510.0
2022-10-04 15:05:00,12.26,12.28,12.25,12.26,86780.0,12.26,12.28,12.25,12.26,86780.0
2022-10-04 15:10:00,12.26,12.26,12.22,12.26,52233.0,12.26,12.26,12.22,12.26,52233.0
2022-10-04 15:15:00,12.26,12.29,12.24,12.28,74083.0,12.26,12.29,12.24,12.28,74083.0
2022-10-04 15:20:00,12.29,12.3,12.25,12.27,177960.0,12.29,12.3,12.25,12.27,177960.0
2022-10-04 15:25:00,12.28,12.3,12.26,12.27,108718.0,12.28,12.3,12.26,12.27,108718.0
2022-10-04 15:30:00,12.28,12.29,12.26,12.28,61341.0,12.28,12.29,12.26,12.28,61341.0
2022-10-04 15:35:00,12.28,12.3,12.26,12.29,130923.0,12.28,12.3,12.26,12.29,130923.0
2022-10-04 15:40:00,12.29,12.32,12.27,12.3,194539.0,12.29,12.32,12.27,12.3,194539.0
2022-10-04 15:45:00,12.3,12.3,12.29,12.29,151398.0,12.3,12.3,12.29,12.29,151398.0
2022-10-04 15:50:00,12.3,12.37,12.3,12.37,584040.0,12.3,12.37,12.3,12.37,584040.0
2022-10-04 15:55:00,12.37,12.38,12.34,12.36,907275.0,12.37,12.38,12.34,12.36,907275.0
2022-10-05 09:30:00,12.09,12.15,11.99,12.15,622485.0,12.09,12.15,11.99,12.15,622485.0
2022-10-05 09:35:00,12.16,12.27,12.15,12.18,131125.0,12.16,12.27,12.15,12.18,131125.0
2022-10-05 09:40:00,12.18,12.21,12.09,12.12,148668.0,12.18,12.21,12.09,12.12,148668.0
2022-10-05 09:45:00,12.1,12.15,12.06,12.07,83963.0,12.1,12.15,12.06,12.07,83963.0
2022-10-05 09:50:00,12.05,12.11,12.04,12.07,144738.0,12.05,12.11,12.04,12.07,144738.0
2022-10-05 09:55:00,12.06,12.13,12.05,12.07,254874.0,12.06,12.13,12.05,12.07,254874.0
2022-10-05 10:00:00,12.06,12.06,11.98,11.99,305771.0,12.06,12.06,11.98,11.99,305771.0
2022-10-05 10:05:00,11.99,12.03,11.97,11.98,104057.0,11.99,12.03,11.97,11.98,104057.0
2022-10-05 10:10:00,11.97,12.04,11.97,12.01,94147.0,11.97,12.04,11.97,12.01,94147.0
2022-10-05 10:15:00,12.01,12.04,11.99,12.0,110519.0,12.01,12.04,11.99,12.0,110519.0
2022-10-05 10:20:00,11.99,12.05,11.98,11.99,118079.0,11.99,12.05,11.98,11.99,118079.0
2022-10-05 10:25:00,11.99,12.01,11.97,11.99,117210.0,11.99,12.01,11.97,11.99,117210.0
2022-10-05 10:30:00,11.98,11.99,11.91,11.91,217983.0,11.98,11.99,11.91,11.91,217983.0
2022-10-05 10:35:00,11.91,11.96,11.9,11.96,114571.0,11.91,11.96,11.9,11.96,114571.0
2022-10-05 10:40:00,11.95,11.99,11.94,11.99,155361.0,11.95,11.99,11.94,11.99,155361.0
2022-10-05 10:45:00,11.99,11.99,11.94,11.96,115258.0,11.99,11.99,11.94,11.96,115258.0
2022-10-05 10:50:00,11.95,11.96,11.87,11.91,161266.0,11.95,11.96,11.87,11.91,161266.0
2022-10-05 10:55:00,11.91,11.92,11.86,11.9,134207.0,11.91,11.92,11.86,11.9,134207.0
2022-10-05 11:00:00,11.89,11.95,11.88,11.94,125454.0,11.89,11.95,11.88,11.94,125454.0
2022-10-05 11:05:00,11.94,11.98,11.92,11.95,199131.0,11.94,11.98,11.92,11.95,199131.0
2022-10-05 11:10:00,11.95,11.99,11.94,11.98,69407.0,11.95,11.99,11.94,11.98,69407.0
2022-10-05 11:15:00,11.98,12.01,11.96,12.01,69344.0,11.98,12.01,11.96,12.01,69344.0
2022-10-05 11:20:00,12.01,12.02,11.99,12.01,125549.0,12.01,12.02,11.99,12.01,125549.0
2022-10-05 11:25:00,12.01,12.02,12.0,12.02,82072.0,12.01,12.02,12.0,12.02,82072.0
2022-10-05 11:30:00,12.02,12.04,12.0,12.02,154159.0,12.02,12.04,12.0,12.02,154159.0
2022-10-05 11:35:00,12.02,12.08,12.01,12.08,141618.0,12.02,12.08,12.01,12.08,141618.0
2022-10-05 11:40:00,12.07,12.08,12.04,12.05,187146.0,12.07,12.08,12.04,12.05,187146.0
2022-10-05 11:45:00,12.05,12.07,12.04,12.05,139099.0,12.05,12.07,12.04,12.05,139099.0
2022-10-05 11:50:00,12.04,12.05,12.01,12.04,129583.0,12.04,12.05,12.01,12.04,129583.0
2022-10-05 11:55:00,12.04,12.05,11.99,12.03,113813.0,12.04,12.05,11.99,12.03,113813.0
2022-10-05 12:00:00,12.03,12.04,11.99,12.03,122015.0,12.03,12.04,11.99,12.03,122015.0
2022-10-05 12:05:00,12.03,12.1,12.02,12.08,134137.0,12.03,12.1,12.02,12.08,134137.0
2022-10-05 12:10:00,12.07,12.11,12.07,12.09,95672.0,12.07,12.11,12.07,12.09,95672.0
2022-10-05 12:15:00,12.09,12.11,12.08,12.11,88110.0,12.09,12.11,12.08,12.11,88110.0
2022-10-05 12:20:00,12.1,12.11,12.05,12.07,109384.0,12.1,12.11,12.05,12.07,109384.0
2022-10-05 12:25:00,12.06,12.08,12.03,12.04,126453.0,12.06,12.08,12.03,12.04,126453.0
2022-10-05 12:30:00,12.04,12.06,12.02,12.03,101834.0,12.04,12.06,12.02,12.03,101834.0
2022-10-05 12:35:00,12.04,12.07,12.02,12.07,84463.0,12.04,12.07,12.02,12.07,84463.0
2022-10-05 12:40:00,12.07,12.08,12.05,12.08,81072.0,12.07,12.08,12.05,12.08,81072.0
2022-10-05 12:45:00,12.08,12.12,12.07,12.12,74053.0,12.08,12.12,12.07,12.12,74053.0
2022-10-05 12:50:00,12.12,12.13,12.09,12.1,111229.0,12.12,12.13,12.09,12.1,111229.0
2022-10-05 12:55:00,12.1,12.11,12.07,12.07,75033.0,12.1,12.11,12.07,12.07,75033.0
2022-10-05 13:00:00,12.07,12.12,12.06,12.12,100056.0,12.07,12.12,12.06,12.12,100056.0
2022-10-05 13:05:00,12.12,12.13,12.11,12.12,75663.0,12.12,12.13,12.11,12.12,75663.0
2022-10-05 13:10:00,12.13,12.16,12.13,12.15,77546.0,12.13,12.16,12.13,12.15,77546.0
2022-10-05 13:15:00,12.15,12.17,12.14,12.15,156938.0,12.15,12.17,12.14,12.15,156938.0
2022-10-05 13:20:00,12.14,12.18,12.14,12.16,186010.0,12.14,12.18,12.14,12.16,186010.0
2022-10-05 13:25:00,12.16,12.17,12.13,12.13,44888.0,12.16,12.17,12.13,12.13,44888.0
2022-10-05 13:30:00,12.13,12.14,12.09,12.09,57009.0,12.13,12.14,12.09,12.09,57009.0
2022-10-05 13:35:00,12.1,12.12,12.09,12.1,63453.0,12.1,12.12,12.09,12.1,63453.0
2022-10-05 13:40:00,12.1,12.11,12.06,12.07,103549.0,12.1,12.11,12.06,12.07,103549.0
2022-10-05 13:45:00,12.07,12.09,12.06,12.09,47852.0,12.07,12.09,12.06,12.09,47852.0
2022-10-05 13:50:00,12.09,12.11,12.08,12.09,67712.0,12.09,12.11,12.08,12.09,67712.0
2022-10-05 13:55:00,12.09,12.1,12.07,12.08,50267.0,12.09,12.1,12.07,12.08,50267.0
2022-10-05 14:00:00,12.08,12.1,12.07,12.1,51035.0,12.08,12.1,12.07,12.1,51035.0
2022-10-05 14:05:00,12.1,12.11,12.09,12.1,114812.0,12.1,12.11,12.09,12.1,114812.0
2022-10-05 14:10:00,12.1,12.12,12.09,12.11,86938.0,12.1,12.12,12.09,12.11,86938.0
2022-10-05 14:15:00,12.11,12.12,12.08,12.11,118932.0,12.11,12.12,12.08,12.11,118932.0
2022-10-05 14:20:00,12.1,12.14,12.08,12.13,157503.0,12.1,12.14,12.08,12.13,157503.0
2022-10-05 14:25:00,12.13,12.15,12.12,12.15,55896.0,12.13,12.15,12.12,12.15,55896.0
2022-10-05 14:30:00,12.15,12.15,12.11,12.11,41295.0,12.15,12.15,12.11,12.11,41295.0
2022-10-05 14:35:00,12.12,12.14,12.1,12.12,106916.0,12.12,12.14,12.1,12.12,106916.0
2022-10-05 14:40:00,12.13,12.13,12.11,12.13,51069.0,12.13,12.13,12.11,12.13,51069.0
2022-10-05 14:45:00,12.13,12.15,12.12,12.15,65681.0,12.13,12.15,12.12,12.15,65681.0
2022-10-05 14:50:00,12.15,12.16,12.12,12.13,64311.0,12.15,12.16,12.12,12.13,64311.0
2022-10-05 14:55:00,12.13,12.16,12.13,12.15,82380.0,12.13,12.16,12.13,12.15,82380.0
2022-10-05 15:00:00,12.15,12.19,12.15,12.17,168947.0,12.15,12.19,12.15,12.17,168947.0
2022-10-05 15:05:00,12.17,12.18,12.15,12.15,100114.0,12.17,12.18,12.15,12.15,100114.0
2022-10-05 15:10:00,12.15,12.17,12.14,12.17,72400.0,12.15,12.17,12.14,12.17,72400.0
2022-10-05 15:15:00,12.17,12.22,12.16,12.22,175784.0,12.17,12.22,12.16,12.22,175784.0
2022-10-05 15:20:00,12.22,12.24,12.19,12.22,156504.0,12.22,12.24,12.19,12.22,156504.0
2022-10-05 15:25:00,12.23,12.24,12.18,12.24,134098.0,12.23,12.24,12.18,12.24,134098.0
2022-10-05 15:30:00,12.24,12.28,12.23,12.27,158832.0,12.24,12.28,12.23,12.27,158832.0
2022-10-05 15:35:00,12.27,12.29,12.25,12.27,226780.0,12.27,12.29,12.25,12.27,226780.0
2022-10-05 15:40:00,12.27,12.3,12.27,12.3,152150.0,12.27,12.3,12.27,12.3,152150.0
2022-10-05 15:45:00,12.29,12.3,12.25,12.27,253243.0,12.29,12.3,12.25,12.27,253243.0
2022-10-05 15:50:00,12.26,12.27,12.18,12.2,543599.0,12.26,12.27,12.18,12.2,543599.0
2022-10-05 15:55:00,12.2,12.24,12.19,12.23,748995.0,12.2,12.24,12.19,12.23,748995.0
2022-10-06 09:30:00,12.17,12.53,12.17,12.49,529037.0,12.17,12.53,12.17,12.49,529037.0
2022-10-06 09:35:00,12.49,12.54,12.38,12.44,346386.0,12.49,12.54,12.38,12.44,346386.0
2022-10-06 09:40:00,12.44,12.5,12.41,12.42,231530.0,12.44,12.5,12.41,12.42,231530.0
2022-10-06 09:45:00,12.43,12.44,12.33,12.35,114984.0,12.43,12.44,12.33,12.35,114984.0
2022-10-06 09:50:00,12.34,12.42,12.32,12.41,168860.0,12.34,12.42,12.32,12.41,168860.0
2022-10-06 09:55:00,12.4,12.42,12.34,12.38,170145.0,12.4,12.42,12.34,12.38,170145.0
2022-10-06 10:00:00,12.39,12.39,12.3,12.33,204091.0,12.39,12.39,12.3,12.33,204091.0
2022-10-06 10:05:00,12.33,12.33,12.25,12.27,425287.0,12.33,12.33,12.25,12.27,425287.0
2022-10-06 10:10:00,12.26,12.29,12.2,12.2,122869.0,12.26,12.29,12.2,12.2,122869.0
2022-10-06 10:15:00,12.21,12.26,12.2,12.22,162014.0,12.21,12.26,12.2,12.22,162014.0
2022-10-06 10:20:00,12.22,12.23,12.17,12.21,252078.0,12.22,12.23,12.17,12.21,252078.0
2022-10-06 10:25:00,12.2,12.24,12.12,12.13,241908.0,12.2,12.24,12.12,12.13,241908.0
2022-10-06 10:30:00,12.13,12.15,12.09,12.1,266835.0,12.13,12.15,12.09,12.1,266835.0
2022-10-06 10:35:00,12.09,12.14,12.06,12.14,127382.0,12.09,12.14,12.06,12.14,127382.0
2022-10-06 10:40:00,12.13,12.18,12.12,12.13,107957.0,12.13,12.18,12.12,12.13,107957.0
2022-10-06 10:45:00,12.13,12.22,12.12,12.22,146280.0,12.13,12.22,12.12,12.22,146280.0
2022-10-06 10:50:00,12.22,12.28,12.21,12.27,254327.0,12.22,12.28,12.21,12.27,254327.0
2022-10-06 10:55:00,12.26,12.31,12.25,12.29,163368.0,12.26,12.31,12.25,12.29,163368.0
2022-10-06 11:00:00,12.29,12.3,12.22,12.23,117765.0,12.29,12.3,12.22,12.23,117765.0
2022-10-06 11:05:00,12.23,12.25,12.21,12.22,64463.0,12.23,12.25,12.21,12.22,64463.0
2022-10-06 11:10:00,12.23,12.24,12.2,12.21,71597.0,12.23,12.24,12.2,12.21,71597.0
2022-10-06 11:15:00,12.21,12.26,12.2,12.25,90077.0,12.21,12.26,12.2,12.25,90077.0
2022-10-06 11:20:00,12.25,12.29,12.24,12.27,133603.0,12.25,12.29,12.24,12.27,133603.0
2022-10-06 11:25:00,12.27,12.31,12.27,12.31,121062.0,12.27,12.31,12.27,12.31,121062.0
2022-10-06 11:30:00,12.31,12.31,12.26,12.28,100679.0,12.31,12.31,12.26,12.28,100679.0
2022-10-06 11:35:00,12.28,12.33,12.27,12.3,112784.0,12.28,12.33,12.27,12.3,112784.0
2022-10-06 11:40:00,12.29,12.3,12.26,12.28,73674.0,12.29,12.3,12.26,12.28,73674.0
2022-10-06 11:45:00,12.28,12.33,12.26,12.31,135296.0,12.28,12.33,12.26,12.31,135296.0
2022-10-06 11:50:00,12.31,12.38,12.31,12.36,184984.0,12.31,12.38,12.31,12.36,184984.0
2022-10-06 11:55:00,12.36,12.37,12.29,12.3,104298.0,12.36,12.37,12.29,12.3,104298.0
2022-10-06 12:00:00,12.3,12.3,12.27,12.28,86532.0,12.3,12.3,12.27,12.28,86532.0
2022-10-06 12:05:00,12.28,12.28,12.25,12.26,108143.0,12.28,12.28,12.25,12.26,108143.0
2022-10-06 12:10:00,12.26,12.27,12.23,12.23,98634.0,12.26,12.27,12.23,12.23,98634.0
2022-10-06 12:15:00,12.24,12.25,12.21,12.25,55948.0,12.24,12.25,12.21,12.25,55948.0
2022-10-06 12:20:00,12.25,12.28,12.24,12.27,81904.0,12.25,12.28,12.24,12.27,81904.0
2022-10-06 12:25:00,12.27,12.32,12.26,12.31,108369.0,12.27,12.32,12.26,12.31,108369.0
2022-10-06 12:30:00,12.31,12.31,12.29,12.3,28529.0,12.31,12.31,12.29,12.3,28529.0
2022-10-06 12:35:00,12.3,12.33,12.3,12.32,64006.0,12.3,12.33,12.3,12.32,64006.0
2022-10-06 12:40:00,12.31,12.36,12.31,12.35,72607.0,12.31,12.36,12.31,12.35,72607.0
2022-10-06 12:45:00,12.36,12.39,12.35,12.37,119711.0,12.36,12.39,12.35,12.37,119711.0
2022-10-06 12:50:00,12.37,12.37,12.32,12.33,113638.0,12.37,12.37,12.32,12.33,113638.0
2022-10-06 12:55:00,12.32,12.33,12.3,12.32,84081.0,12.32,12.33,12.3,12.32,84081.0
2022-10-06 13:00:00,12.32,12.39,12.31,12.39,131949.0,12.32,12.39,12.31,12.39,131949.0
2022-10-06 13:05:00,12.39,12.39,12.34,12.35,238402.0,12.39,12.39,12.34,12.35,238402.0
2022-10-06 13:10:00,12.35,12.41,12.34,12.41,177937.0,12.35,12.41,12.34,12.41,177937.0
2022-10-06 13:15:00,12.41,12.46,12.4,12.44,198571.0,12.41,12.46,12.4,12.44,198571.0
2022-10-06 13:20:00,12.44,12.46,12.42,12.45,264781.0,12.44,12.46,12.42,12.45,264781.0
2022-10-06 13:25:00,12.44,12.46,12.43,12.45,263296.0,12.44,12.46,12.43,12.45,263296.0
2022-10-06 13:30:00,12.46,12.47,12.44,12.46,161663.0,12.46,12.47,12.44,12.46,161663.0
2022-10-06 13:35:00,12.46,12.48,12.46,12.48,131135.0,12.46,12.48,12.46,12.48,131135.0
2022-10-06 13:40:00,12.48,12.51,12.47,12.51,146951.0,12.48,12.51,12.47,12.51,146951.0
2022-10-06 13:45:00,12.51,12.52,12.5,12.52,108257.0,12.51,12.52,12.5,12.52,108257.0
2022-10-06 13:50:00,12.52,12.54,12.5,12.52,294021.0,12.52,12.54,12.5,12.52,294021.0
2022-10-06 13:55:00,12.52,12.54,12.51,12.54,337982.0,12.52,12.54,12.51,12.54,337982.0
2022-10-06 14:00:00,12.54,12.54,12.48,12.49,139460.0,12.54,12.54,12.48,12.49,139460.0
2022-10-06 14:05:00,12.49,12.49,12.46,12.46,151791.0,12.49,12.49,12.46,12.46,151791.0
2022-10-06 14:10:00,12.46,12.47,12.45,12.47,106876.0,12.46,12.47,12.45,12.47,106876.0
2022-10-06 14:15:00,12.46,12.47,12.46,12.47,51310.0,12.46,12.47,12.46,12.47,51310.0
2022-10-06 14:20:00,12.47,12.49,12.46,12.49,153362.0,12.47,12.49,12.46,12.49,153362.0
2022-10-06 14:25:00,12.49,12.5,12.47,12.48,134514.0,12.49,12.5,12.47,12.48,134514.0
2022-10-06 14:30:00,12.48,12.5,12.44,12.45,152931.0,12.48,12.5,12.44,12.45,152931.0
2022-10-06 14:35:00,12.45,12.46,12.43,12.45,202163.0,12.45,12.46,12.43,12.45,202163.0
2022-10-06 14:40:00,12.45,12.47,12.44,12.45,92739.0,12.45,12.47,12.44,12.45,92739.0
2022-10-06 14:45:00,12.45,12.45,12.41,12.42,112957.0,12.45,12.45,12.41,12.42,112957.0
2022-10-06 14:50:00,12.41,12.42,12.38,12.42,241934.0,12.41,12.42,12.38,12.42,241934.0
2022-10-06 14:55:00,12.41,12.44,12.41,12.43,103179.0,12.41,12.44,12.41,12.43,103179.0
2022-10-06 15:00:00,12.42,12.45,12.41,12.45,135579.0,12.42,12.45,12.41,12.45,135579.0
2022-10-06 15:05:00,12.44,12.45,12.43,12.44,93162.0,12.44,12.45,12.43,12.44,93162.0
2022-10-06 15:10:00,12.44,12.46,12.42,12.46,203352.0,12.44,12.46,12.42,12.46,203352.0
2022-10-06 15:15:00,12.46,12.48,12.43,12.45,250618.0,12.46,12.48,12.43,12.45,250618.0
2022-10-06 15:20:00,12.45,12.47,12.43,12.44,226790.0,12.45,12.47,12.43,12.44,226790.0
2022-10-06 15:25:00,12.44,12.44,12.42,12.44,135037.0,12.44,12.44,12.42,12.44,135037.0
2022-10-06 15:30:00,12.44,12.44,12.39,12.42,183380.0,12.44,12.44,12.39,12.42,183380.0
2022-10-06 15:35:00,12.42,12.47,12.41,12.46,181822.0,12.42,12.47,12.41,12.46,181822.0
2022-10-06 15:40:00,12.46,12.48,12.46,12.46,247486.0,12.46,12.48,12.46,12.46,247486.0
2022-10-06 15:45:00,12.46,12.47,12.44,12.45,487905.0,12.46,12.47,12.44,12.45,487905.0
2022-10-06 15:50:00,12.44,12.46,12.42,12.46,498401.0,12.44,12.46,12.42,12.46,498401.0
2022-10-06 15:55:00,12.45,12.51,12.45,12.5,1200956.0,12.45,12.51,12.45,12.5,1200956.0
2022-10-07 09:30:00,12.38,12.48,12.31,12.47,428288.0,12.38,12.48,12.31,12.47,428288.0
2022-10-07 09:35:00,12.47,12.47,12.36,12.38,95670.0,12.47,12.47,12.36,12.38,95670.0
2022-10-07 09:40:00,12.38,12.42,12.23,12.24,145693.0,12.38,12.42,12.23,12.24,145693.0
2022-10-07 09:45:00,12.24,12.26,12.21,12.21,163056.0,12.24,12.26,12.21,12.21,163056.0
2022-10-07 09:50:00,12.21,12.24,12.18,12.21,161143.0,12.21,12.24,12.18,12.21,161143.0
2022-10-07 09:55:00,12.2,12.22,12.15,12.17,79930.0,12.2,12.22,12.15,12.17,79930.0
2022-10-07 10:00:00,12.17,12.2,12.13,12.13,163025.0,12.17,12.2,12.13,12.13,163025.0
2022-10-07 10:05:00,12.14,12.19,12.13,12.16,227745.0,12.14,12.19,12.13,12.16,227745.0
2022-10-07 10:10:00,12.17,12.19,12.15,12.16,155339.0,12.17,12.19,12.15,12.16,155339.0
2022-10-07 10:15:00,12.16,12.19,12.13,12.18,240023.0,12.16,12.19,12.13,12.18,240023.0
2022-10-07 10:20:00,12.17,12.22,12.15,12.22,151663.0,12.17,12.22,12.15,12.22,151663.0
2022-10-07 10:25:00,12.21,12.23,12.18,12.19,164124.0,12.21,12.23,12.18,12.19,164124.0
2022-10-07 10:30:00,12.2,12.21,12.15,12.16,111334.0,12.2,12.21,12.15,12.16,111334.0
2022-10-07 10:35:00,12.15,12.17,12.13,12.14,174466.0,12.15,12.17,12.13,12.14,174466.0
2022-10-07 10:40:00,12.14,12.19,12.13,12.18,203106.0,12.14,12.19,12.13,12.18,203106.0
2022-10-07 10:45:00,12.18,12.18,12.14,12.18,199943.0,12.18,12.18,12.14,12.18,199943.0
2022-10-07 10:50:00,12.18,12.21,12.16,12.19,191303.0,12.18,12.21,12.16,12.19,191303.0
2022-10-07 10:55:00,12.19,12.22,12.17,12.17,112140.0,12.19,12.22,12.17,12.17,112140.0
2022-10-07 11:00:00,12.18,12.21,12.17,12.19,111681.0,12.18,12.21,12.17,12.19,111681.0
2022-10-07 11:05:00,12.2,12.2,12.11,12.11,181796.0,12.2,12.2,12.11,12.11,181796.0
2022-10-07 11:10:00,12.11,12.14,12.08,12.09,123673.0,12.11,12.14,12.08,12.09,123673.0
2022-10-07 11:15:00,12.1,12.1,12.04,12.05,117431.0,12.1,12.1,12.04,12.05,117431.0
2022-10-07 11:20:00,12.05,12.07,12.04,12.05,79921.0,12.05,12.07,12.04,12.05,79921.0
2022-10-07 11:25:00,12.06,12.07,12.03,12.04,107192.0,12.06,12.07,12.03,12.04,107192.0
2022-10-07 11:30:00,12.04,12.05,11.98,12.01,140420.0,12.04,12.05,11.98,12.01,140420.0
2022-10-07 11:35:00,12.0,12.03,12.0,12.02,64486.0,12.0,12.03,12.0,12.02,64486.0
2022-10-07 11:40:00,12.01,12.04,11.99,12.02,131371.0,12.01,12.04,11.99,12.02,131371.0
2022-10-07 11:45:00,12.02,12.02,11.99,12.0,78190.0,12.02,12.02,11.99,12.0,78190.0
2022-10-07 11:50:00,11.99,12.0,11.98,11.99,76820.0,11.99,12.0,11.98,11.99,76820.0
2022-10-07 11:55:00,12.0,12.02,11.97,12.01,81314.0,12.0,12.02,11.97,12.01,81314.0
2022-10-07 12:00:00,12.01,12.03,12.0,12.02,116258.0,12.01,12.03,12.0,12.02,116258.0
2022-10-07 12:05:00,12.02,12.03,12.0,12.03,93902.0,12.02,12.03,12.0,12.03,93902.0
2022-10-07 12:10:00,12.03,12.05,12.02,12.02,113696.0,12.03,12.05,12.02,12.02,113696.0
2022-10-07 12:15:00,12.02,12.04,12.02,12.03,81255.0,12.02,12.04,12.02,12.03,81255.0
2022-10-07 12:20:00,12.03,12.03,11.98,11.99,54994.0,12.03,12.03,11.98,11.99,54994.0
2022-10-07 12:25:00,11.99,12.0,11.97,11.99,62757.0,11.99,12.0,11.97,11.99,62757.0
2022-10-07 12:30:00,11.99,11.99,11.96,11.98,42446.0,11.99,11.99,11.96,11.98,42446.0
2022-10-07 12:35:00,11.98,11.99,11.97,11.99,81121.0,11.98,11.99,11.97,11.99,81121.0
2022-10-07 12:40:00,11.99,12.0,11.99,12.0,39702.0,11.99,12.0,11.99,12.0,39702.0
2022-10-07 12:45:00,12.0,12.0,11.93,11.94,156747.0,12.0,12.0,11.93,11.94,156747.0
2022-10-07 12:50:00,11.94,11.98,11.91,11.95,204712.0,11.94,11.98,11.91,11.95,204712.0
2022-10-07 12:55:00,11.95,11.97,11.95,11.96,54747.0,11.95,11.97,11.95,11.96,54747.0
2022-10-07 13:00:00,11.96,11.97,11.96,11.96,56856.0,11.96,11.97,11.96,11.96,56856.0
2022-10-07 13:05:00,11.96,11.98,11.95,11.96,121248.0,11.96,11.98,11.95,11.96,121248.0
2022-10-07 13:10:00,11.96,11.99,11.94,11.95,176263.0,11.96,11.99,11.94,11.95,176263.0
2022-10-07 13:15:00,11.95,11.99,11.93,11.99,120328.0,11.95,11.99,11.93,11.99,120328.0
2022-10-07 13:20:00,11.98,12.01,11.98,11.99,107659.0,11.98,12.01,11.98,11.99,107659.0
2022-10-07 13:25:00,11.99,11.99,11.98,11.99,49818.0,11.99,11.99,11.98,11.99,49818.0
2022-10-07 13:30:00,11.98,11.99,11.96,11.96,138811.0,11.98,11.99,11.96,11.96,138811.0
2022-10-07 13:35:00,11.96,11.98,11.96,11.98,58390.0,11.96,11.98,11.96,11.98,58390.0
2022-10-07 13:40:00,11.97,12.0,11.97,12.0,96770.0,11.97,12.0,11.97,12.0,96770.0
2022-10-07 13:45:00,12.0,12.01,11.99,12.01,52158.0,12.0,12.01,11.99,12.01,52158.0
2022-10-07 13:50:00,12.01,12.01,11.97,11.98,91699.0,12.01,12.01,11.97,11.98,91699.0
2022-10-07 13:55:00,11.97,12.0,11.97,11.98,43302.0,11.97,12.0,11.97,11.98,43302.0
2022-10-07 14:00:00,11.98,12.0,11.98,11.98,58103.0,11.98,12.0,11.98,11.98,58103.0
2022-10-07 14:05:00,11.99,11.99,11.98,11.99,33295.0,11.99,11.99,11.98,11.99,33295.0
2022-10-07 14:10:00,11.99,12.0,11.97,12.0,76555.0,11.99,12.0,11.97,12.0,76555.0
2022-10-07 14:15:00,12.0,12.01,12.0,12.01,63280.0,12.0,12.01,12.0,12.01,63280.0
2022-10-07 14:20:00,12.01,12.01,11.98,11.98,114158.0,12.01,12.01,11.98,11.98,114158.0
2022-10-07 14:25:00,11.99,12.0,11.98,11.99,79587.0,11.99,12.0,11.98,11.99,79587.0
2022-10-07 14:30:00,11.99,11.99,11.93,11.93,154492.0,11.99,11.99,11.93,11.93,154492.0
2022-10-07 14:35:00,11.94,11.95,11.93,11.94,74556.0,11.94,11.95,11.93,11.94,74556.0
2022-10-07 14:40:00,11.94,11.95,11.93,11.93,44805.0,11.94,11.95,11.93,11.93,44805.0
2022-10-07 14:45:00,11.94,11.94,11.91,11.94,164294.0,11.94,11.94,11.91,11.94,164294.0
2022-10-07 14:50:00,11.94,11.95,11.94,11.95,79182.0,11.94,11.95,11.94,11.95,79182.0
2022-10-07 14:55:00,11.95,11.95,11.94,11.95,90773.0,11.95,11.95,11.94,11.95,90773.0
2022-10-07 15:00:00,11.95,11.97,11.94,11.97,599857.0,11.95,11.97,11.94,11.97,599857.0
2022-10-07 15:05:00,11.97,11.98,11.96,11.96,221845.0,11.97,11.98,11.96,11.96,221845.0
2022-10-07 15:10:00,11.96,11.97,11.95,11.96,103624.0,11.96,11.97,11.95,11.96,103624.0
2022-10-07 15:15:00,11.96,11.96,11.92,11.93,229901.0,11.96,11.96,11.92,11.93,229901.0
2022-10-07 15:20:00,11.92,11.93,11.92,11.93,81223.0,11.92,11.93,11.92,11.93,81223.0
2022-10-07 15:25:00,11.93,11.93,11.9,11.91,206007.0,11.93,11.93,11.9,11.91,206007.0
2022-10-07 15:30:00,11.91,11.92,11.9,11.91,174554.0,11.91,11.92,11.9,11.91,174554.0
2022-10-07 15:35:00,11.91,11.94,11.88,11.94,256958.0,11.91,11.94,11.88,11.94,256958.0
2022-10-07 15:40:00,11.94,11.98,11.91,11.96,240582.0,11.94,11.98,11.91,11.96,240582.0
2022-10-07 15:45:00,11.97,11.98,11.94,11.94,294948.0,11.97,11.98,11.94,11.94,294948.0
2022-10-07 15:50:00,11.95,11.99,11.94,11.96,464532.0,11.95,11.99,11.94,11.96,464532.0
2022-10-07 15:55:00,11.96,12.0,11.95,11.97,1131790.0,11.96,12.0,11.95,11.97,1131790.0
2022-10-10 09:30:00,12.05,12.12,11.92,12.02,343861.0,12.05,12.12,11.92,12.02,343861.0
2022-10-10 09:35:00,12.01,12.06,11.97,11.98,112168.0,12.01,12.06,11.97,11.98,112168.0
2022-10-10 09:40:00,11.99,12.17,11.97,12.15,292134.0,11.99,12.17,11.97,12.15,292134.0
2022-10-10 09:45:00,12.15,12.23,12.13,12.17,239294.0,12.15,12.23,12.13,12.17,239294.0
2022-10-10 09:50:00,12.17,12.2,12.09,12.09,189464.0,12.17,12.2,12.09,12.09,189464.0
2022-10-10 09:55:00,12.1,12.17,12.06,12.11,302433.0,12.1,12.17,12.06,12.11,302433.0
2022-10-10 10:00:00,12.11,12.14,12.06,12.1,174452.0,12.11,12.14,12.06,12.1,174452.0
2022-10-10 10:05:00,12.1,12.19,12.08,12.1,357980.0,12.1,12.19,12.08,12.1,357980.0
2022-10-10 10:10:00,12.09,12.13,12.06,12.07,246270.0,12.09,12.13,12.06,12.07,246270.0
2022-10-10 10:15:00,12.06,12.1,12.03,12.04,202669.0,12.06,12.1,12.03,12.04,202669.0
2022-10-10 10:20:00,12.03,12.04,11.98,11.99,273875.0,12.03,12.04,11.98,11.99,273875.0
2022-10-10 10:25:00,11.99,12.03,11.96,12.01,380970.0,11.99,12.03,11.96,12.01,380970.0
2022-10-10 10:30:00,12.01,12.02,11.96,11.99,388959.0,12.01,12.02,11.96,11.99,388959.0
2022-10-10 10:35:00,11.99,12.0,11.91,11.91,194811.0,11.99,12.0,11.91,11.91,194811.0
2022-10-10 10:40:00,11.92,11.97,11.91,11.95,229523.0,11.92,11.97,11.91,11.95,229523.0
2022-10-10 10:45:00,11.96,12.0,11.95,11.99,184529.0,11.96,12.0,11.95,11.99,184529.0
2022-10-10 10:50:00,12.0,12.02,11.98,11.99,180731.0,12.0,12.02,11.98,11.99,180731.0
2022-10-10 10:55:00,11.98,11.99,11.95,11.98,177709.0,11.98,11.99,11.95,11.98,177709.0
2022-10-10 11:00:00,11.97,11.97,11.93,11.95,140228.0,11.97,11.97,11.93,11.95,140228.0
2022-10-10 11:05:00,11.94,11.98,11.94,11.97,174981.0,11.94,11.98,11.94,11.97,174981.0
2022-10-10 11:10:00,11.97,12.0,11.97,12.0,132922.0,11.97,12.0,11.97,12.0,132922.0
2022-10-10 11:15:00,11.99,12.0,11.98,11.98,182372.0,11.99,12.0,11.98,11.98,182372.0
2022-10-10 11:20:00,11.98,12.02,11.98,12.02,267318.0,11.98,12.02,11.98,12.02,267318.0
2022-10-10 11:25:00,12.02,12.03,12.01,12.03,124025.0,12.02,12.03,12.01,12.03,124025.0
2022-10-10 11:30:00,12.03,12.03,12.0,12.01,159752.0,12.03,12.03,12.0,12.01,159752.0
2022-10-10 11:35:00,12.0,12.01,11.98,11.99,198372.0,12.0,12.01,11.98,11.99,198372.0
2022-10-10 11:40:00,11.98,11.99,11.97,11.99,145610.0,11.98,11.99,11.97,11.99,145610.0
2022-10-10 11:45:00,11.98,12.01,11.96,12.0,232927.0,11.98,12.01,11.96,12.0,232927.0
2022-10-10 11:50:00,12.01,12.04,12.0,12.02,124042.0,12.01,12.04,12.0,12.02,124042.0
2022-10-10 11:55:00,12.02,12.02,12.0,12.01,76063.0,12.02,12.02,12.0,12.01,76063.0
2022-10-10 12:00:00,12.0,12.01,11.99,11.99,52236.0,12.0,12.01,11.99,11.99,52236.0
2022-10-10 12:05:00,11.99,12.0,11.97,11.98,82235.0,11.99,12.0,11.97,11.98,82235.0
2022-10-10 12:10:00,11.97,11.99,11.95,11.96,245599.0,11.97,11.99,11.95,11.96,245599.0
2022-10-10 12:15:00,11.96,11.97,11.95,11.95,100858.0,11.96,11.97,11.95,11.95,100858.0
2022-10-10 12:20:00,11.96,11.96,11.93,11.94,103713.0,11.96,11.96,11.93,11.94,103713.0
2022-10-10 12:25:00,11.93,11.94,11.92,11.92,56548.0,11.93,11.94,11.92,11.92,56548.0
2022-10-10 12:30:00,11.92,11.93,11.88,11.88,99141.0,11.92,11.93,11.88,11.88,99141.0
2022-10-10 12:35:00,11.88,11.89,11.86,11.88,100011.0,11.88,11.89,11.86,11.88,100011.0
2022-10-10 12:40:00,11.88,11.89,11.86,11.86,44101.0,11.88,11.89,11.86,11.86,44101.0
2022-10-10 12:45:00,11.87,11.87,11.85,11.85,92565.0,11.87,11.87,11.85,11.85,92565.0
2022-10-10 12:50:00,11.86,11.86,11.83,11.84,79383.0,11.86,11.86,11.83,11.84,79383.0
2022-10-10 12:55:00,11.84,11.87,11.83,11.83,169179.0,11.84,11.87,11.83,11.83,169179.0
2022-10-10 13:00:00,11.84,11.84,11.81,11.81,76183.0,11.84,11.84,11.81,11.81,76183.0
2022-10-10 13:05:00,11.82,11.84,11.81,11.84,93535.0,11.82,11.84,11.81,11.84,93535.0
2022-10-10 13:10:00,11.84,11.89,11.81,11.88,196267.0,11.84,11.89,11.81,11.88,196267.0
2022-10-10 13:15:00,11.88,11.91,11.87,11.9,187049.0,11.88,11.91,11.87,11.9,187049.0
2022-10-10 13:20:00,11.9,11.93,11.89,11.93,152608.0,11.9,11.93,11.89,11.93,152608.0
2022-10-10 13:25:00,11.93,11.94,11.92,11.94,115164.0,11.93,11.94,11.92,11.94,115164.0
2022-10-10 13:30:00,11.94,11.95,11.92,11.92,141901.0,11.94,11.95,11.92,11.92,141901.0
2022-10-10 13:35:00,11.93,11.93,11.91,11.92,205727.0,11.93,11.93,11.91,11.92,205727.0
2022-10-10 13:40:00,11.92,11.92,11.9,11.91,231832.0,11.92,11.92,11.9,11.91,231832.0
2022-10-10 13:45:00,11.9,12.02,11.9,12.0,132529.0,11.9,12.02,11.9,12.0,132529.0
2022-10-10 13:50:00,12.01,12.07,12.0,12.05,175303.0,12.01,12.07,12.0,12.05,175303.0
2022-10-10 13:55:00,12.06,12.07,12.03,12.03,141045.0,12.06,12.07,12.03,12.03,141045.0
2022-10-10 14:00:00,12.04,12.05,12.03,12.04,101943.0,12.04,12.05,12.03,12.04,101943.0
2022-10-10 14:05:00,12.04,12.04,12.02,12.03,128062.0,12.04,12.04,12.02,12.03,128062.0
2022-10-10 14:10:00,12.03,12.05,12.01,12.04,171080.0,12.03,12.05,12.01,12.04,171080.0
2022-10-10 14:15:00,12.04,12.07,12.04,12.04,140126.0,12.04,12.07,12.04,12.04,140126.0
2022-10-10 14:20:00,12.04,12.06,12.0,12.03,120400.0,12.04,12.06,12.0,12.03,120400.0
2022-10-10 14:25:00,12.03,12.07,12.02,12.05,249370.0,12.03,12.07,12.02,12.05,249370.0
2022-10-10 14:30:00,12.05,12.08,12.04,12.07,307269.0,12.05,12.08,12.04,12.07,307269.0
2022-10-10 14:35:00,12.07,12.1,12.06,12.1,97699.0,12.07,12.1,12.06,12.1,97699.0
2022-10-10 14:40:00,12.1,12.1,12.08,12.09,140343.0,12.1,12.1,12.08,12.09,140343.0
2022-10-10 14:45:00,12.09,12.1,12.06,12.06,167446.0,12.09,12.1,12.06,12.06,167446.0
2022-10-10 14:50:00,12.06,12.08,12.03,12.05,104828.0,12.06,12.08,12.03,12.05,104828.0
2022-10-10 14:55:00,12.04,12.05,12.0,12.02,186785.0,12.04,12.05,12.0,12.02,186785.0
2022-10-10 15:00:00,12.03,12.03,11.98,11.99,127943.0,12.03,12.03,11.98,11.99,127943.0
2022-10-10 15:05:00,11.99,12.01,11.97,11.99,115664.0,11.99,12.01,11.97,11.99,115664.0
2022-10-10 15:10:00,11.99,12.0,11.98,12.0,180924.0,11.99,12.0,11.98,12.0,180924.0
2022-10-10 15:15:00,12.0,12.03,11.99,12.02,159645.0,12.0,12.03,11.99,12.02,159645.0
2022-10-10 15:20:00,12.02,12.03,12.0,12.03,105126.0,12.02,12.03,12.0,12.03,105126.0
2022-10-10 15:25:00,12.03,12.03,12.0,12.01,245795.0,12.03,12.03,12.0,12.01,245795.0
2022-10-10 15:30:00,12.01,12.01,11.99,11.99,160943.0,12.01,12.01,11.99,11.99,160943.0
2022-10-10 15:35:00,12.0,12.03,11.99,12.03,142153.0,12.0,12.03,11.99,12.03,142153.0
2022-10-10 15:40:00,12.03,12.03,11.98,12.0,314650.0,12.03,12.03,11.98,12.0,314650.0
2022-10-10 15:45:00,12.0,12.06,11.99,12.05,258991.0,12.0,12.06,11.99,12.05,258991.0
2022-10-10 15:50:00,12.06,12.07,12.03,12.05,377301.0,12.06,12.07,12.03,12.05,377301.0
2022-10-10 15:55:00,12.05,12.06,12.01,12.02,568230.0,12.05,12.06,12.01,12.02,568230.0
2022-10-11 09:30:00,11.85,11.97,11.57,11.59,630251.0,11.85,11.97,11.57,11.59,630251.0
2022-10-11 09:35:00,11.59,11.59,11.51,11.54,351668.0,11.59,11.59,11.51,11.54,351668.0
2022-10-11 09:40:00,11.54,11.59,11.45,11.59,298200.0,11.54,11.59,11.45,11.59,298200.0
2022-10-11 09:45:00,11.58,11.66,11.57,11.61,536291.0,11.58,11.66,11.57,11.61,536291.0
2022-10-11 09:50:00,11.61,11.69,11.6,11.63,615135.0,11.61,11.69,11.6,11.63,615135.0
2022-10-11 09:55:00,11.63,11.65,11.59,11.63,306438.0,11.63,11.65,11.59,11.63,306438.0
2022-10-11 10:00:00,11.63,11.65,11.56,11.6,469606.0,11.63,11.65,11.56,11.6,469606.0
2022-10-11 10:05:00,11.6,11.64,11.6,11.63,419914.0,11.6,11.64,11.6,11.63,419914.0
2022-10-11 10:10:00,11.63,11.65,11.59,11.6,437018.0,11.63,11.65,11.59,11.6,437018.0
2022-10-11 10:15:00,11.61,11.67,11.58,11.59,227109.0,11.61,11.67,11.58,11.59,227109.0
2022-10-11 10:20:00,11.58,11.6,11.5,11.51,299367.0,11.58,11.6,11.5,11.51,299367.0
2022-10-11 10:25:00,11.51,11.56,11.47,11.49,302232.0,11.51,11.56,11.47,11.49,302232.0
2022-10-11 10:30:00,11.49,11.64,11.38,11.63,2398539.0,11.49,11.64,11.38,11.63,2398539.0
2022-10-11 10:35:00,11.62,11.64,11.55,11.59,362467.0,11.62,11.64,11.55,11.59,362467.0
2022-10-11 10:40:00,11.59,11.59,11.57,11.59,156503.0,11.59,11.59,11.57,11.59,156503.0
2022-10-11 10:45:00,11.59,11.61,11.57,11.59,137171.0,11.59,11.61,11.57,11.59,137171.0
2022-10-11 10:50:00,11.6,11.68,11.59,11.67,146668.0,11.6,11.68,11.59,11.67,146668.0
2022-10-11 10:55:00,11.67,11.72,11.64,11.65,137187.0,11.67,11.72,11.64,11.65,137187.0
2022-10-11 11:00:00,11.65,11.78,11.64,11.76,148509.0,11.65,11.78,11.64,11.76,148509.0
2022-10-11 11:05:00,11.76,11.76,11.67,11.7,262144.0,11.76,11.76,11.67,11.7,262144.0
2022-10-11 11:10:00,11.71,11.74,11.7,11.71,93766.0,11.71,11.74,11.7,11.71,93766.0
2022-10-11 11:15:00,11.71,11.78,11.7,11.75,179544.0,11.71,11.78,11.7,11.75,179544.0
2022-10-11 11:20:00,11.75,11.85,11.75,11.82,235135.0,11.75,11.85,11.75,11.82,235135.0
2022-10-11 11:25:00,11.83,11.88,11.81,11.87,338638.0,11.83,11.88,11.81,11.87,338638.0
2022-10-11 11:30:00,11.87,11.9,11.86,11.9,111041.0,11.87,11.9,11.86,11.9,111041.0
2022-10-11 11:35:00,11.89,11.96,11.89,11.9,198395.0,11.89,11.96,11.89,11.9,198395.0
2022-10-11 11:40:00,11.9,11.96,11.88,11.96,135455.0,11.9,11.96,11.88,11.96,135455.0
2022-10-11 11:45:00,11.96,12.0,11.96,11.99,171180.0,11.96,12.0,11.96,11.99,171180.0
2022-10-11 11:50:00,11.99,12.02,11.98,12.02,276453.0,11.99,12.02,11.98,12.02,276453.0
2022-10-11 11:55:00,12.02,12.03,12.01,12.02,115423.0,12.02,12.03,12.01,12.02,115423.0
2022-10-11 12:00:00,12.02,12.03,11.93,11.93,436012.0,12.02,12.03,11.93,11.93,436012.0
2022-10-11 12:05:00,11.93,11.94,11.87,11.88,156437.0,11.93,11.94,11.87,11.88,156437.0
2022-10-11 12:10:00,11.88,11.9,11.87,11.9,382376.0,11.88,11.9,11.87,11.9,382376.0
2022-10-11 12:15:00,11.9,11.92,11.87,11.92,252769.0,11.9,11.92,11.87,11.92,252769.0
2022-10-11 12:20:00,11.92,12.0,11.92,12.0,146698.0,11.92,12.0,11.92,12.0,146698.0
2022-10-11 12:25:00,12.0,12.0,11.96,11.96,190665.0,12.0,12.0,11.96,11.96,190665.0
2022-10-11 12:30:00,11.96,11.98,11.96,11.96,92227.0,11.96,11.98,11.96,11.96,92227.0
2022-10-11 12:35:00,11.96,11.97,11.95,11.96,98326.0,11.96,11.97,11.95,11.96,98326.0
2022-10-11 12:40:00,11.96,12.0,11.95,11.99,121931.0,11.96,12.0,11.95,11.99,121931.0
2022-10-11 12:45:00,11.99,12.01,11.98,11.99,183377.0,11.99,12.01,11.98,11.99,183377.0
2022-10-11 12:50:00,11.99,11.99,11.92,11.92,248649.0,11.99,11.99,11.92,11.92,248649.0
2022-10-11 12:55:00,11.92,11.93,11.9,11.91,98164.0,11.92,11.93,11.9,11.91,98164.0
2022-10-11 13:00:00,11.91,11.91,11.89,11.89,59005.0,11.91,11.91,11.89,11.89,59005.0
2022-10-11 13:05:00,11.89,11.93,11.88,11.93,213186.0,11.89,11.93,11.88,11.93,213186.0
2022-10-11 13:10:00,11.93,11.93,11.89,11.9,71814.0,11.93,11.93,11.89,11.9,71814.0
2022-10-11 13:15:00,11.89,11.9,11.85,11.85,140079.0,11.89,11.9,11.85,11.85,140079.0
2022-10-11 13:20:00,11.86,11.88,11.85,11.87,98688.0,11.86,11.88,11.85,11.87,98688.0
2022-10-11 13:25:00,11.88,11.88,11.84,11.85,240984.0,11.88,11.88,11.84,11.85,240984.0
2022-10-11 13:30:00,11.85,11.85,11.81,11.85,105584.0,11.85,11.85,11.81,11.85,105584.0
2022-10-11 13:35:00,11.85,11.89,11.84,11.86,117343.0,11.85,11.89,11.84,11.86,117343.0
2022-10-11 13:40:00,11.86,11.86,11.83,11.84,82508.0,11.86,11.86,11.83,11.84,82508.0
2022-10-11 13:45:00,11.84,11.87,11.82,11.83,84752.0,11.84,11.87,11.82,11.83,84752.0
2022-10-11 13:50:00,11.82,11.83,11.79,11.8,192402.0,11.82,11.83,11.79,11.8,192402.0
2022-10-11 13:55:00,11.8,11.82,11.79,11.82,103347.0,11.8,11.82,11.79,11.82,103347.0
2022-10-11 14:00:00,11.82,11.82,11.78,11.81,131585.0,11.82,11.82,11.78,11.81,131585.0
2022-10-11 14:05:00,11.82,11.84,11.79,11.8,198162.0,11.82,11.84,11.79,11.8,198162.0
2022-10-11 14:10:00,11.8,11.8,11.77,11.77,93387.0,11.8,11.8,11.77,11.77,93387.0
2022-10-11 14:15:00,11.78,11.78,11.75,11.75,103374.0,11.78,11.78,11.75,11.75,103374.0
2022-10-11 14:20:00,11.75,11.79,11.75,11.79,151776.0,11.75,11.79,11.75,11.79,151776.0
2022-10-11 14:25:00,11.79,11.81,11.78,11.8,159969.0,11.79,11.81,11.78,11.8,159969.0
2022-10-11 14:30:00,11.79,11.82,11.78,11.79,114539.0,11.79,11.82,11.78,11.79,114539.0
2022-10-11 14:35:00,11.78,11.79,11.74,11.78,250583.0,11.78,11.79,11.74,11.78,250583.0
2022-10-11 14:40:00,11.78,11.79,11.76,11.77,102916.0,11.78,11.79,11.76,11.77,102916.0
2022-10-11 14:45:00,11.77,11.77,11.67,11.68,376807.0,11.77,11.77,11.67,11.68,376807.0
2022-10-11 14:50:00,11.68,11.69,11.65,11.65,95955.0,11.68,11.69,11.65,11.65,95955.0
2022-10-11 14:55:00,11.65,11.65,11.59,11.6,243882.0,11.65,11.65,11.59,11.6,243882.0
2022-10-11 15:00:00,11.59,11.61,11.56,11.59,356388.0,11.59,11.61,11.56,11.59,356388.0
2022-10-11 15:05:00,11.59,11.62,11.58,11.59,214958.0,11.59,11.62,11.58,11.59,214958.0
2022-10-11 15:10:00,11.59,11.6,11.54,11.58,231387.0,11.59,11.6,11.54,11.58,231387.0
2022-10-11 15:15:00,11.58,11.6,11.54,11.58,194442.0,11.58,11.6,11.54,11.58,194442.0
2022-10-11 15:20:00,11.58,11.62,11.57,11.6,248560.0,11.58,11.62,11.57,11.6,248560.0
2022-10-11 15:25:00,11.61,11.63,11.59,11.62,228054.0,11.61,11.63,11.59,11.62,228054.0
2022-10-11 15:30:00,11.62,11.63,11.57,11.63,308013.0,11.62,11.63,11.57,11.63,308013.0
2022-10-11 15:35:00,11.62,11.67,11.62,11.65,329511.0,11.62,11.67,11.62,11.65,329511.0
2022-10-11 15:40:00,11.65,11.65,11.61,11.65,267664.0,11.65,11.65,11.61,11.65,267664.0
2022-10-11 15:45:00,11.65,11.67,11.62,11.66,367753.0,11.65,11.67,11.62,11.66,367753.0
2022-10-11 15:50:00,11.66,11.67,11.6,11.6,759466.0,11.66,11.67,11.6,11.6,759466.0
2022-10-11 15:55:00,11.61,11.64,11.59,11.6,1271781.0,11.61,11.64,11.59,11.6,1271781.0
2022-10-12 09:30:00,11.48,11.54,11.33,11.45,674585.0,11.48,11.54,11.33,11.45,674585.0
2022-10-12 09:35:00,11.45,11.65,11.45,11.59,751325.0,11.45,11.65,11.45,11.59,751325.0
2022-10-12 09:40:00,11.59,11.59,11.49,11.54,506823.0,11.59,11.59,11.49,11.54,506823.0
2022-10-12 09:45:00,11.54,11.57,11.43,11.44,729680.0,11.54,11.57,11.43,11.44,729680.0
2022-10-12 09:50:00,11.44,11.46,11.39,11.43,343640.0,11.44,11.46,11.39,11.43,343640.0
2022-10-12 09:55:00,11.43,11.51,11.42,11.5,511324.0,11.43,11.51,11.42,11.5,511324.0
2022-10-12 10:00:00,11.5,11.58,11.49,11.5,597887.0,11.5,11.58,11.49,11.5,597887.0
2022-10-12 10:05:00,11.5,11.51,11.42,11.45,255426.0,11.5,11.51,11.42,11.45,255426.0
2022-10-12 10:10:00,11.46,11.46,11.41,11.41,380934.0,11.46,11.46,11.41,11.41,380934.0
2022-10-12 10:15:00,11.41,11.44,11.39,11.42,236620.0,11.41,11.44,11.39,11.42,236620.0
2022-10-12 10:20:00,11.43,11.45,11.39,11.44,322914.0,11.43,11.45,11.39,11.44,322914.0
2022-10-12 10:25:00,11.43,11.5,11.42,11.46,843287.0,11.43,11.5,11.42,11.46,843287.0
2022-10-12 10:30:00,11.46,11.54,11.43,11.53,939682.0,11.46,11.54,11.43,11.53,939682.0
2022-10-12 10:35:00,11.54,11.54,11.44,11.44,431484.0,11.54,11.54,11.44,11.44,431484.0
2022-10-12 10:40:00,11.44,11.48,11.42,11.44,443044.0,11.44,11.48,11.42,11.44,443044.0
2022-10-12 10:45:00,11.43,11.45,11.4,11.45,326914.0,11.43,11.45,11.4,11.45,326914.0
2022-10-12 10:50:00,11.44,11.47,11.41,11.46,252933.0,11.44,11.47,11.41,11.46,252933.0
2022-10-12 10:55:00,11.46,11.5,11.45,11.46,347630.0,11.46,11.5,11.45,11.46,347630.0
2022-10-12 11:00:00,11.46,11.51,11.44,11.49,278117.0,11.46,11.51,11.44,11.49,278117.0
2022-10-12 11:05:00,11.48,11.51,11.48,11.49,225531.0,11.48,11.51,11.48,11.49,225531.0
2022-10-12 11:10:00,11.5,11.56,11.48,11.54,236983.0,11.5,11.56,11.48,11.54,236983.0
2022-10-12 11:15:00,11.54,11.58,11.53,11.56,263382.0,11.54,11.58,11.53,11.56,263382.0
2022-10-12 11:20:00,11.56,11.58,11.52,11.54,345492.0,11.56,11.58,11.52,11.54,345492.0
2022-10-12 11:25:00,11.54,11.57,11.51,11.57,185146.0,11.54,11.57,11.51,11.57,185146.0
2022-10-12 11:30:00,11.57,11.58,11.55,11.58,327963.0,11.57,11.58,11.55,11.58,327963.0
2022-10-12 11:35:00,11.57,11.63,11.57,11.61,398770.0,11.57,11.63,11.57,11.61,398770.0
2022-10-12 11:40:00,11.6,11.66,11.6,11.65,257692.0,11.6,11.66,11.6,11.65,257692.0
2022-10-12 11:45:00,11.65,11.68,11.63,11.66,233387.0,11.65,11.68,11.63,11.66,233387.0
2022-10-12 11:50:00,11.65,11.71,11.65,11.69,305343.0,11.65,11.71,11.65,11.69,305343.0
2022-10-12 11:55:00,11.7,11.73,11.69,11.71,223522.0,11.7,11.73,11.69,11.71,223522.0
2022-10-12 12:00:00,11.71,11.73,11.7,11.73,256875.0,11.71,11.73,11.7,11.73,256875.0
2022-10-12 12:05:00,11.73,11.75,11.69,11.71,331345.0,11.73,11.75,11.69,11.71,331345.0
2022-10-12 12:10:00,11.71,11.72,11.68,11.72,187791.0,11.71,11.72,11.68,11.72,187791.0
2022-10-12 12:15:00,11.72,11.75,11.71,11.74,216543.0,11.72,11.75,11.71,11.74,216543.0
2022-10-12 12:20:00,11.74,11.78,11.73,11.75,290998.0,11.74,11.78,11.73,11.75,290998.0
2022-10-12 12:25:00,11.74,11.75,11.69,11.71,217813.0,11.74,11.75,11.69,11.71,217813.0
2022-10-12 12:30:00,11.71,11.74,11.7,11.74,117483.0,11.71,11.74,11.7,11.74,117483.0
2022-10-12 12:35:00,11.73,11.78,11.73,11.78,268017.0,11.73,11.78,11.73,11.78,268017.0
2022-10-12 12:40:00,11.77,11.79,11.75,11.79,220664.0,11.77,11.79,11.75,11.79,220664.0
2022-10-12 12:45:00,11.79,11.82,11.78,11.79,172266.0,11.79,11.82,11.78,11.79,172266.0
2022-10-12 12:50:00,11.8,11.85,11.79,11.83,214657.0,11.8,11.85,11.79,11.83,214657.0
2022-10-12 12:55:00,11.83,11.83,11.81,11.81,104616.0,11.83,11.83,11.81,11.81,104616.0
2022-10-12 13:00:00,11.81,11.82,11.76,11.77,114465.0,11.81,11.82,11.76,11.77,114465.0
2022-10-12 13:05:00,11.77,11.8,11.76,11.8,174713.0,11.77,11.8,11.76,11.8,174713.0
2022-10-12 13:10:00,11.8,11.8,11.75,11.78,129309.0,11.8,11.8,11.75,11.78,129309.0
2022-10-12 13:15:00,11.78,11.78,11.75,11.76,106874.0,11.78,11.78,11.75,11.76,106874.0
2022-10-12 13:20:00,11.76,11.76,11.72,11.72,141965.0,11.76,11.76,11.72,11.72,141965.0
2022-10-12 13:25:00,11.73,11.76,11.72,11.76,177351.0,11.73,11.76,11.72,11.76,177351.0
2022-10-12 13:30:00,11.76,11.76,11.71,11.73,153953.0,11.76,11.76,11.71,11.73,153953.0
2022-10-12 13:35:00,11.72,11.72,11.68,11.71,174964.0,11.72,11.72,11.68,11.71,174964.0
2022-10-12 13:40:00,11.71,11.71,11.65,11.66,138645.0,11.71,11.71,11.65,11.66,138645.0
2022-10-12 13:45:00,11.66,11.67,11.64,11.67,176292.0,11.66,11.67,11.64,11.67,176292.0
2022-10-12 13:50:00,11.67,11.67,11.65,11.67,122909.0,11.67,11.67,11.65,11.67,122909.0
2022-10-12 13:55:00,11.66,11.67,11.64,11.66,141640.0,11.66,11.67,11.64,11.66,141640.0
2022-10-12 14:00:00,11.66,11.75,11.64,11.7,309641.0,11.66,11.75,11.64,11.7,309641.0
2022-10-12 14:05:00,11.7,11.76,11.69,11.74,371929.0,11.7,11.76,11.69,11.74,371929.0
2022-10-12 14:10:00,11.73,11.75,11.71,11.73,196423.0,11.73,11.75,11.71,11.73,196423.0
2022-10-12 14:15:00,11.74,11.74,11.68,11.7,291612.0,11.74,11.74,11.68,11.7,291612.0
2022-10-12 14:20:00,11.7,11.7,11.65,11.66,132550.0,11.7,11.7,11.65,11.66,132550.0
2022-10-12 14:25:00,11.67,11.71,11.65,11.69,151466.0,11.67,11.71,11.65,11.69,151466.0
2022-10-12 14:30:00,11.7,11.71,11.66,11.68,153376.0,11.7,11.71,11.66,11.68,153376.0
2022-10-12 14:35:00,11.69,11.7,11.67,11.68,128372.0,11.69,11.7,11.67,11.68,128372.0
2022-10-12 14:40:00,11.68,11.79,11.67,11.75,1044313.0,11.68,11.79,11.67,11.75,1044313.0
2022-10-12 14:45:00,11.75,11.78,11.71,11.71,358213.0,11.75,11.78,11.71,11.71,358213.0
2022-10-12 14:50:00,11.71,11.74,11.7,11.7,213919.0,11.71,11.74,11.7,11.7,213919.0
2022-10-12 14:55:00,11.7,11.71,11.66,11.68,299551.0,11.7,11.71,11.66,11.68,299551.0
2022-10-12 15:00:00,11.69,11.69,11.64,11.65,194506.0,11.69,11.69,11.64,11.65,194506.0
2022-10-12 15:05:00,11.65,11.67,11.63,11.65,227904.0,11.65,11.67,11.63,11.65,227904.0
2022-10-12 15:10:00,11.66,11.7,11.65,11.69,308065.0,11.66,11.7,11.65,11.69,308065.0
2022-10-12 15:15:00,11.68,11.73,11.67,11.72,275588.0,11.68,11.73,11.67,11.72,275588.0
2022-10-12 15:20:00,11.72,11.73,11.7,11.71,256073.0,11.72,11.73,11.7,11.71,256073.0
2022-10-12 15:25:00,11.71,11.73,11.68,11.68,262960.0,11.71,11.73,11.68,11.68,262960.0
2022-10-12 15:30:00,11.68,11.75,11.68,11.74,373258.0,11.68,11.75,11.68,11.74,373258.0
2022-10-12 15:35:00,11.74,11.75,11.71,11.71,353800.0,11.74,11.75,11.71,11.71,353800.0
2022-10-12 15:40:00,11.71,11.72,11.69,11.7,208394.0,11.71,11.72,11.69,11.7,208394.0
2022-10-12 15:45:00,11.7,11.71,11.68,11.68,280844.0,11.7,11.71,11.68,11.68,280844.0
2022-10-12 15:50:00,11.68,11.69,11.66,11.69,831849.0,11.68,11.69,11.66,11.69,831849.0
2022-10-12 15:55:00,11.69,11.7,11.64,11.65,1429456.0,11.69,11.7,11.64,11.65,1429456.0
2022-10-13 09:30:00,11.45,11.5,11.25,11.49,712524.0,11.45,11.5,11.25,11.49,712524.0
2022-10-13 09:35:00,11.5,11.54,11.45,11.53,527924.0,11.5,11.54,11.45,11.53,527924.0
2022-10-13 09:40:00,11.52,11.64,11.51,11.56,211395.0,11.52,11.64,11.51,11.56,211395.0
2022-10-13 09:45:00,11.55,11.73,11.51,11.73,398097.0,11.55,11.73,11.51,11.73,398097.0
2022-10-13 09:50:00,11.72,11.97,11.72,11.9,931547.0,11.72,11.97,11.72,11.9,931547.0
2022-10-13 09:55:00,11.9,11.94,11.86,11.9,329606.0,11.9,11.94,11.86,11.9,329606.0
2022-10-13 10:00:00,11.9,11.91,11.78,11.83,691775.0,11.9,11.91,11.78,11.83,691775.0
2022-10-13 10:05:00,11.84,11.94,11.81,11.87,411489.0,11.84,11.94,11.81,11.87,411489.0
2022-10-13 10:10:00,11.87,11.98,11.83,11.97,520225.0,11.87,11.98,11.83,11.97,520225.0
2022-10-13 10:15:00,11.96,11.97,11.88,11.88,1060064.0,11.96,11.97,11.88,11.88,1060064.0
2022-10-13 10:20:00,11.89,11.91,11.78,11.79,248089.0,11.89,11.91,11.78,11.79,248089.0
2022-10-13 10:25:00,11.78,11.79,11.68,11.69,305581.0,11.78,11.79,11.68,11.69,305581.0
2022-10-13 10:30:00,11.67,11.7,11.61,11.64,359537.0,11.67,11.7,11.61,11.64,359537.0
2022-10-13 10:35:00,11.64,11.65,11.58,11.65,286291.0,11.64,11.65,11.58,11.65,286291.0
2022-10-13 10:40:00,11.65,11.69,11.61,11.65,186168.0,11.65,11.69,11.61,11.65,186168.0
2022-10-13 10:45:00,11.65,11.72,11.63,11.72,222313.0,11.65,11.72,11.63,11.72,222313.0
2022-10-13 10:50:00,11.72,11.73,11.67,11.7,113595.0,11.72,11.73,11.67,11.7,113595.0
2022-10-13 10:55:00,11.69,11.74,11.68,11.71,278982.0,11.69,11.74,11.68,11.71,278982.0
2022-10-13 11:00:00,11.71,11.75,11.67,11.75,169466.0,11.71,11.75,11.67,11.75,169466.0
2022-10-13 11:05:00,11.74,11.9,11.74,11.89,202360.0,11.74,11.9,11.74,11.89,202360.0
2022-10-13 11:10:00,11.88,11.95,11.87,11.95,154189.0,11.88,11.95,11.87,11.95,154189.0
2022-10-13 11:15:00,11.95,12.13,11.93,12.08,379369.0,11.95,12.13,11.93,12.08,379369.0
2022-10-13 11:20:00,12.08,12.23,12.06,12.08,266372.0,12.08,12.23,12.06,12.08,266372.0
2022-10-13 11:25:00,12.08,12.1,12.04,12.08,271950.0,12.08,12.1,12.04,12.08,271950.0
2022-10-13 11:30:00,12.07,12.1,12.04,12.08,265634.0,12.07,12.1,12.04,12.08,265634.0
2022-10-13 11:35:00,12.08,12.29,12.08,12.26,495401.0,12.08,12.29,12.08,12.26,495401.0
2022-10-13 11:40:00,12.26,12.32,12.19,12.21,374134.0,12.26,12.32,12.19,12.21,374134.0
2022-10-13 11:45:00,12.21,12.22,12.15,12.18,268968.0,12.21,12.22,12.15,12.18,268968.0
2022-10-13 11:50:00,12.17,12.22,12.14,12.21,332210.0,12.17,12.22,12.14,12.21,332210.0
2022-10-13 11:55:00,12.21,12.24,12.14,12.2,315748.0,12.21,12.24,12.14,12.2,315748.0
2022-10-13 12:00:00,12.2,12.26,12.19,12.23,388798.0,12.2,12.26,12.19,12.23,388798.0
2022-10-13 12:05:00,12.24,12.27,12.2,12.25,282243.0,12.24,12.27,12.2,12.25,282243.0
2022-10-13 12:10:00,12.25,12.25,12.11,12.13,274872.0,12.25,12.25,12.11,12.13,274872.0
2022-10-13 12:15:00,12.13,12.14,12.04,12.05,335497.0,12.13,12.14,12.04,12.05,335497.0
2022-10-13 12:20:00,12.05,12.13,12.0,12.11,301301.0,12.05,12.13,12.0,12.11,301301.0
2022-10-13 12:25:00,12.11,12.17,12.1,12.13,232601.0,12.11,12.17,12.1,12.13,232601.0
2022-10-13 12:30:00,12.13,12.13,12.07,12.1,178459.0,12.13,12.13,12.07,12.1,178459.0
2022-10-13 12:35:00,12.1,12.12,12.07,12.09,126419.0,12.1,12.12,12.07,12.09,126419.0
2022-10-13 12:40:00,12.09,12.16,12.08,12.16,195626.0,12.09,12.16,12.08,12.16,195626.0
2022-10-13 12:45:00,12.16,12.22,12.14,12.22,119592.0,12.16,12.22,12.14,12.22,119592.0
2022-10-13 12:50:00,12.21,12.25,12.21,12.23,165155.0,12.21,12.25,12.21,12.23,165155.0
2022-10-13 12:55:00,12.24,12.25,12.2,12.21,99858.0,12.24,12.25,12.2,12.21,99858.0
2022-10-13 13:00:00,12.22,12.32,12.21,12.32,190362.0,12.22,12.32,12.21,12.32,190362.0
2022-10-13 13:05:00,12.32,12.36,12.29,12.34,205824.0,12.32,12.36,12.29,12.34,205824.0
2022-10-13 13:10:00,12.34,12.35,12.31,12.32,599987.0,12.34,12.35,12.31,12.32,599987.0
2022-10-13 13:15:00,12.32,12.35,12.28,12.32,242846.0,12.32,12.35,12.28,12.32,242846.0
2022-10-13 13:20:00,12.32,12.34,12.29,12.33,132573.0,12.32,12.34,12.29,12.33,132573.0
2022-10-13 13:25:00,12.32,12.35,12.3,12.3,297629.0,12.32,12.35,12.3,12.3,297629.0
2022-10-13 13:30:00,12.31,12.36,12.3,12.35,207392.0,12.31,12.36,12.3,12.35,207392.0
2022-10-13 13:35:00,12.36,12.41,12.34,12.36,507903.0,12.36,12.41,12.34,12.36,507903.0
2022-10-13 13:40:00,12.36,12.38,12.34,12.35,140900.0,12.36,12.38,12.34,12.35,140900.0
2022-10-13 13:45:00,12.35,12.4,12.29,12.37,665599.0,12.35,12.4,12.29,12.37,665599.0
2022-10-13 13:50:00,12.37,12.42,12.37,12.38,253133.0,12.37,12.42,12.37,12.38,253133.0
2022-10-13 13:55:00,12.38,12.39,12.35,12.36,186804.0,12.38,12.39,12.35,12.36,186804.0
2022-10-13 14:00:00,12.36,12.36,12.32,12.36,142563.0,12.36,12.36,12.32,12.36,142563.0
2022-10-13 14:05:00,12.36,12.43,12.35,12.4,203345.0,12.36,12.43,12.35,12.4,203345.0
2022-10-13 14:10:00,12.4,12.4,12.36,12.4,117246.0,12.4,12.4,12.36,12.4,117246.0
2022-10-13 14:15:00,12.39,12.42,12.38,12.42,241118.0,12.39,12.42,12.38,12.42,241118.0
2022-10-13 14:20:00,12.42,12.42,12.39,12.41,169669.0,12.42,12.42,12.39,12.41,169669.0
2022-10-13 14:25:00,12.4,12.41,12.33,12.34,126119.0,12.4,12.41,12.33,12.34,126119.0
2022-10-13 14:30:00,12.35,12.39,12.34,12.36,241825.0,12.35,12.39,12.34,12.36,241825.0
2022-10-13 14:35:00,12.36,12.39,12.35,12.38,141818.0,12.36,12.39,12.35,12.38,141818.0
2022-10-13 14:40:00,12.38,12.4,12.37,12.4,139667.0,12.38,12.4,12.37,12.4,139667.0
2022-10-13 14:45:00,12.4,12.4,12.35,12.39,236282.0,12.4,12.4,12.35,12.39,236282.0
2022-10-13 14:50:00,12.39,12.47,12.39,12.46,281245.0,12.39,12.47,12.39,12.46,281245.0
2022-10-13 14:55:00,12.46,12.48,12.46,12.46,157901.0,12.46,12.48,12.46,12.46,157901.0
2022-10-13 15:00:00,12.46,12.47,12.42,12.44,148017.0,12.46,12.47,12.42,12.44,148017.0
2022-10-13 15:05:00,12.45,12.47,12.43,12.46,249957.0,12.45,12.47,12.43,12.46,249957.0
2022-10-13 15:10:00,12.46,12.47,12.45,12.46,152240.0,12.46,12.47,12.45,12.46,152240.0
2022-10-13 15:15:00,12.46,12.49,12.43,12.47,308267.0,12.46,12.49,12.43,12.47,308267.0
2022-10-13 15:20:00,12.48,12.48,12.44,12.48,355127.0,12.48,12.48,12.44,12.48,355127.0
2022-10-13 15:25:00,12.48,12.49,12.45,12.46,333959.0,12.48,12.49,12.45,12.46,333959.0
2022-10-13 15:30:00,12.46,12.52,12.45,12.46,704198.0,12.46,12.52,12.45,12.46,704198.0
2022-10-13 15:35:00,12.46,12.47,12.44,12.46,356358.0,12.46,12.47,12.44,12.46,356358.0
2022-10-13 15:40:00,12.45,12.49,12.43,12.49,341745.0,12.45,12.49,12.43,12.49,341745.0
2022-10-13 15:45:00,12.49,12.5,12.48,12.5,376797.0,12.49,12.5,12.48,12.5,376797.0
2022-10-13 15:50:00,12.5,12.56,12.49,12.55,802446.0,12.5,12.56,12.49,12.55,802446.0
2022-10-13 15:55:00,12.55,12.56,12.47,12.48,1713684.0,12.55,12.56,12.47,12.48,1713684.0
2022-10-14 09:30:00,12.55,12.77,12.54,12.74,587143.0,12.55,12.77,12.54,12.74,587143.0
2022-10-14 09:35:00,12.74,12.8,12.72,12.76,649945.0,12.74,12.8,12.72,12.76,649945.0
2022-10-14 09:40:00,12.76,12.78,12.56,12.56,308372.0,12.76,12.78,12.56,12.56,308372.0
2022-10-14 09:45:00,12.55,12.61,12.52,12.59,253010.0,12.55,12.61,12.52,12.59,253010.0
2022-10-14 09:50:00,12.59,12.65,12.56,12.65,360451.0,12.59,12.65,12.56,12.65,360451.0
2022-10-14 09:55:00,12.65,12.71,12.63,12.7,323996.0,12.65,12.71,12.63,12.7,323996.0
2022-10-14 10:00:00,12.69,12.7,12.51,12.6,603325.0,12.69,12.7,12.51,12.6,603325.0
2022-10-14 10:05:00,12.61,12.66,12.53,12.55,255289.0,12.61,12.66,12.53,12.55,255289.0
2022-10-14 10:10:00,12.56,12.58,12.42,12.45,276460.0,12.56,12.58,12.42,12.45,276460.0
2022-10-14 10:15:00,12.45,12.51,12.43,12.49,149572.0,12.45,12.51,12.43,12.49,149572.0
2022-10-14 10:20:00,12.49,12.49,12.43,12.47,213725.0,12.49,12.49,12.43,12.47,213725.0
2022-10-14 10:25:00,12.48,12.55,12.44,12.53,176971.0,12.48,12.55,12.44,12.53,176971.0
2022-10-14 10:30:00,12.53,12.61,12.5,12.55,247728.0,12.53,12.61,12.5,12.55,247728.0
2022-10-14 10:35:00,12.56,12.64,12.55,12.63,240403.0,12.56,12.64,12.55,12.63,240403.0
2022-10-14 10:40:00,12.63,12.66,12.58,12.6,304906.0,12.63,12.66,12.58,12.6,304906.0
2022-10-14 10:45:00,12.61,12.65,12.58,12.59,162942.0,12.61,12.65,12.58,12.59,162942.0
2022-10-14 10:50:00,12.6,12.73,12.58,12.7,253575.0,12.6,12.73,12.58,12.7,253575.0
2022-10-14 10:55:00,12.7,12.75,12.68,12.73,311910.0,12.7,12.75,12.68,12.73,311910.0
2022-10-14 11:00:00,12.73,12.84,12.72,12.82,375363.0,12.73,12.84,12.72,12.82,375363.0
2022-10-14 11:05:00,12.82,12.83,12.77,12.8,368750.0,12.82,12.83,12.77,12.8,368750.0
2022-10-14 11:10:00,12.8,12.81,12.68,12.69,344679.0,12.8,12.81,12.68,12.69,344679.0
2022-10-14 11:15:00,12.69,12.71,12.65,12.68,174801.0,12.69,12.71,12.65,12.68,174801.0
2022-10-14 11:20:00,12.68,12.71,12.66,12.68,154898.0,12.68,12.71,12.66,12.68,154898.0
2022-10-14 11:25:00,12.68,12.71,12.67,12.68,144618.0,12.68,12.71,12.67,12.68,144618.0
2022-10-14 11:30:00,12.67,12.67,12.57,12.58,234145.0,12.67,12.67,12.57,12.58,234145.0
2022-10-14 11:35:00,12.58,12.6,12.56,12.59,146477.0,12.58,12.6,12.56,12.59,146477.0
2022-10-14 11:40:00,12.59,12.61,12.53,12.57,137825.0,12.59,12.61,12.53,12.57,137825.0
2022-10-14 11:45:00,12.56,12.57,12.52,12.55,136385.0,12.56,12.57,12.52,12.55,136385.0
2022-10-14 11:50:00,12.54,12.59,12.54,12.59,153858.0,12.54,12.59,12.54,12.59,153858.0
2022-10-14 11:55:00,12.59,12.61,12.56,12.56,122170.0,12.59,12.61,12.56,12.56,122170.0
2022-10-14 12:00:00,12.56,12.6,12.55,12.59,111299.0,12.56,12.6,12.55,12.59,111299.0
2022-10-14 12:05:00,12.59,12.6,12.52,12.52,94690.0,12.59,12.6,12.52,12.52,94690.0
2022-10-14 12:10:00,12.52,12.55,12.5,12.51,111166.0,12.52,12.55,12.5,12.51,111166.0
2022-10-14 12:15:00,12.51,12.54,12.5,12.54,161008.0,12.51,12.54,12.5,12.54,161008.0
2022-10-14 12:20:00,12.54,12.58,12.52,12.57,114905.0,12.54,12.58,12.52,12.57,114905.0
2022-10-14 12:25:00,12.57,12.62,12.57,12.62,99564.0,12.57,12.62,12.57,12.62,99564.0
2022-10-14 12:30:00,12.62,12.64,12.6,12.6,72682.0,12.62,12.64,12.6,12.6,72682.0
2022-10-14 12:35:00,12.6,12.65,12.6,12.63,82585.0,12.6,12.65,12.6,12.63,82585.0
2022-10-14 12:40:00,12.64,12.67,12.62,12.66,86875.0,12.64,12.67,12.62,12.66,86875.0
2022-10-14 12:45:00,12.65,12.65,12.59,12.59,84857.0,12.65,12.65,12.59,12.59,84857.0
2022-10-14 12:50:00,12.58,12.61,12.55,12.59,102639.0,12.58,12.61,12.55,12.59,102639.0
2022-10-14 12:55:00,12.59,12.61,12.58,12.58,98910.0,12.59,12.61,12.58,12.58,98910.0
2022-10-14 13:00:00,12.58,12.63,12.57,12.61,89827.0,12.58,12.63,12.57,12.61,89827.0
2022-10-14 13:05:00,12.61,12.61,12.54,12.55,147972.0,12.61,12.61,12.54,12.55,147972.0
2022-10-14 13:10:00,12.55,12.58,12.53,12.53,89941.0,12.55,12.58,12.53,12.53,89941.0
2022-10-14 13:15:00,12.53,12.58,12.53,12.57,94716.0,12.53,12.58,12.53,12.57,94716.0
2022-10-14 13:20:00,12.56,12.59,12.53,12.58,101143.0,12.56,12.59,12.53,12.58,101143.0
2022-10-14 13:25:00,12.57,12.58,12.54,12.57,110870.0,12.57,12.58,12.54,12.57,110870.0
2022-10-14 13:30:00,12.57,12.59,12.55,12.58,175274.0,12.57,12.59,12.55,12.58,175274.0
2022-10-14 13:35:00,12.58,12.6,12.55,12.59,138100.0,12.58,12.6,12.55,12.59,138100.0
2022-10-14 13:40:00,12.58,12.6,12.56,12.57,116482.0,12.58,12.6,12.56,12.57,116482.0
2022-10-14 13:45:00,12.56,12.59,12.55,12.58,67376.0,12.56,12.59,12.55,12.58,67376.0
2022-10-14 13:50:00,12.58,12.6,12.55,12.6,125182.0,12.58,12.6,12.55,12.6,125182.0
2022-10-14 13:55:00,12.6,12.63,12.58,12.63,268616.0,12.6,12.63,12.58,12.63,268616.0
2022-10-14 14:00:00,12.63,12.63,12.58,12.59,119336.0,12.63,12.63,12.58,12.59,119336.0
2022-10-14 14:05:00,12.6,12.62,12.56,12.62,151462.0,12.6,12.62,12.56,12.62,151462.0
2022-10-14 14:10:00,12.62,12.62,12.58,12.6,119738.0,12.62,12.62,12.58,12.6,119738.0
2022-10-14 14:15:00,12.6,12.61,12.56,12.57,128505.0,12.6,12.61,12.56,12.57,128505.0
2022-10-14 14:20:00,12.57,12.6,12.56,12.59,113952.0,12.57,12.6,12.56,12.59,113952.0
2022-10-14 14:25:00,12.59,12.62,12.57,12.62,150900.0,12.59,12.62,12.57,12.62,150900.0
2022-10-14 14:30:00,12.62,12.64,12.6,12.62,247186.0,12.62,12.64,12.6,12.62,247186.0
2022-10-14 14:35:00,12.61,12.62,12.59,12.62,241605.0,12.61,12.62,12.59,12.62,241605.0
2022-10-14 14:40:00,12.62,12.64,12.6,12.63,188294.0,12.62,12.64,12.6,12.63,188294.0
2022-10-14 14:45:00,12.64,12.64,12.61,12.64,202266.0,12.64,12.64,12.61,12.64,202266.0
2022-10-14 14:50:00,12.63,12.64,12.6,12.6,204551.0,12.63,12.64,12.6,12.6,204551.0
2022-10-14 14:55:00,12.6,12.61,12.58,12.6,210714.0,12.6,12.61,12.58,12.6,210714.0
2022-10-14 15:00:00,12.6,12.64,12.59,12.61,159380.0,12.6,12.64,12.59,12.61,159380.0
2022-10-14 15:05:00,12.61,12.61,12.55,12.56,217136.0,12.61,12.61,12.55,12.56,217136.0
2022-10-14 15:10:00,12.55,12.57,12.53,12.54,161557.0,12.55,12.57,12.53,12.54,161557.0
2022-10-14 15:15:00,12.54,12.55,12.51,12.52,281518.0,12.54,12.55,12.51,12.52,281518.0
2022-10-14 15:20:00,12.52,12.54,12.48,12.54,219220.0,12.52,12.54,12.48,12.54,219220.0
2022-10-14 15:25:00,12.54,12.54,12.5,12.53,239431.0,12.54,12.54,12.5,12.53,239431.0
2022-10-14 15:30:00,12.52,12.54,12.5,12.54,305740.0,12.52,12.54,12.5,12.54,305740.0
2022-10-14 15:35:00,12.54,12.55,12.49,12.52,218267.0,12.54,12.55,12.49,12.52,218267.0
2022-10-14 15:40:00,12.52,12.53,12.5,12.51,211338.0,12.52,12.53,12.5,12.51,211338.0
2022-10-14 15:45:00,12.51,12.51,12.47,12.5,289515.0,12.51,12.51,12.47,12.5,289515.0
2022-10-14 15:50:00,12.5,12.5,12.43,12.45,613169.0,12.5,12.5,12.43,12.45,613169.0
2022-10-14 15:55:00,12.45,12.45,12.4,12.45,1458560.0,12.45,12.45,12.4,12.45,1458560.0
2022-10-17 09:30:00,12.57,12.64,12.45,12.5,754266.0,12.57,12.64,12.45,12.5,754266.0
2022-10-17 09:35:00,12.5,12.6,12.48,12.59,747892.0,12.5,12.6,12.48,12.59,747892.0
2022-10-17 09:40:00,12.58,12.61,12.45,12.46,612056.0,12.58,12.61,12.45,12.46,612056.0
2022-10-17 09:45:00,12.46,12.51,12.41,12.47,285987.0,12.46,12.51,12.41,12.47,285987.0
2022-10-17 09:50:00,12.48,12.5,12.43,12.48,244371.0,12.48,12.5,12.43,12.48,244371.0
2022-10-17 09:55:00,12.48,12.55,12.45,12.51,377544.0,12.48,12.55,12.45,12.51,377544.0
2022-10-17 10:00:00,12.51,12.53,12.45,12.49,349347.0,12.51,12.53,12.45,12.49,349347.0
2022-10-17 10:05:00,12.49,12.51,12.46,12.48,174875.0,12.49,12.51,12.46,12.48,174875.0
2022-10-17 10:10:00,12.48,12.54,12.47,12.54,201738.0,12.48,12.54,12.47,12.54,201738.0
2022-10-17 10:15:00,12.54,12.56,12.46,12.46,670732.0,12.54,12.56,12.46,12.46,670732.0
2022-10-17 10:20:00,12.46,12.49,12.42,12.44,192132.0,12.46,12.49,12.42,12.44,192132.0
2022-10-17 10:25:00,12.45,12.45,12.37,12.41,200671.0,12.45,12.45,12.37,12.41,200671.0
2022-10-17 10:30:00,12.41,12.41,12.33,12.33,211169.0,12.41,12.41,12.33,12.33,211169.0
2022-10-17 10:35:00,12.34,12.42,12.34,12.41,246543.0,12.34,12.42,12.34,12.41,246543.0
2022-10-17 10:40:00,12.42,12.43,12.38,12.43,187976.0,12.42,12.43,12.38,12.43,187976.0
2022-10-17 10:45:00,12.43,12.44,12.36,12.38,195222.0,12.43,12.44,12.36,12.38,195222.0
2022-10-17 10:50:00,12.38,12.38,12.31,12.36,315622.0,12.38,12.38,12.31,12.36,315622.0
2022-10-17 10:55:00,12.36,12.38,12.33,12.36,324454.0,12.36,12.38,12.33,12.36,324454.0
2022-10-17 11:00:00,12.36,12.4,12.35,12.38,208629.0,12.36,12.4,12.35,12.38,208629.0
2022-10-17 11:05:00,12.38,12.41,12.33,12.35,306273.0,12.38,12.41,12.33,12.35,306273.0
2022-10-17 11:10:00,12.34,12.44,12.33,12.43,344013.0,12.34,12.44,12.33,12.43,344013.0
2022-10-17 11:15:00,12.43,12.43,12.37,12.38,185480.0,12.43,12.43,12.37,12.38,185480.0
2022-10-17 11:20:00,12.38,12.41,12.36,12.4,170122.0,12.38,12.41,12.36,12.4,170122.0
2022-10-17 11:25:00,12.41,12.47,12.4,12.46,146436.0,12.41,12.47,12.4,12.46,146436.0
2022-10-17 11:30:00,12.47,12.5,12.47,12.48,174447.0,12.47,12.5,12.47,12.48,174447.0
2022-10-17 11:35:00,12.47,12.5,12.46,12.49,173462.0,12.47,12.5,12.46,12.49,173462.0
2022-10-17 11:40:00,12.49,12.51,12.47,12.49,276010.0,12.49,12.51,12.47,12.49,276010.0
2022-10-17 11:45:00,12.49,12.51,12.48,12.5,205774.0,12.49,12.51,12.48,12.5,205774.0
2022-10-17 11:50:00,12.49,12.58,12.47,12.56,881051.0,12.49,12.58,12.47,12.56,881051.0
2022-10-17 11:55:00,12.56,12.56,12.49,12.5,335044.0,12.56,12.56,12.49,12.5,335044.0
2022-10-17 12:00:00,12.51,12.51,12.38,12.38,281599.0,12.51,12.51,12.38,12.38,281599.0
2022-10-17 12:05:00,12.38,12.45,12.36,12.45,340004.0,12.38,12.45,12.36,12.45,340004.0
2022-10-17 12:10:00,12.44,12.45,12.38,12.39,188361.0,12.44,12.45,12.38,12.39,188361.0
2022-10-17 12:15:00,12.4,12.41,12.37,12.38,75803.0,12.4,12.41,12.37,12.38,75803.0
2022-10-17 12:20:00,12.38,12.41,12.37,12.41,122874.0,12.38,12.41,12.37,12.41,122874.0
2022-10-17 12:25:00,12.41,12.45,12.4,12.44,243160.0,12.41,12.45,12.4,12.44,243160.0
2022-10-17 12:30:00,12.45,12.45,12.43,12.45,277519.0,12.45,12.45,12.43,12.45,277519.0
2022-10-17 12:35:00,12.45,12.45,12.43,12.45,145707.0,12.45,12.45,12.43,12.45,145707.0
2022-10-17 12:40:00,12.45,12.45,12.41,12.45,131428.0,12.45,12.45,12.41,12.45,131428.0
2022-10-17 12:45:00,12.45,12.45,12.42,12.44,139493.0,12.45,12.45,12.42,12.44,139493.0
2022-10-17 12:50:00,12.44,12.44,12.43,12.43,81938.0,12.44,12.44,12.43,12.43,81938.0
2022-10-17 12:55:00,12.44,12.44,12.39,12.42,183818.0,12.44,12.44,12.39,12.42,183818.0
2022-10-17 13:00:00,12.42,12.42,12.36,12.37,169559.0,12.42,12.42,12.36,12.37,169559.0
2022-10-17 13:05:00,12.38,12.4,12.36,12.36,168741.0,12.38,12.4,12.36,12.36,168741.0
2022-10-17 13:10:00,12.37,12.38,12.36,12.36,82747.0,12.37,12.38,12.36,12.36,82747.0
2022-10-17 13:15:00,12.37,12.39,12.33,12.38,192130.0,12.37,12.39,12.33,12.38,192130.0
2022-10-17 13:20:00,12.38,12.43,12.38,12.43,309293.0,12.38,12.43,12.38,12.43,309293.0
2022-10-17 13:25:00,12.43,12.43,12.41,12.41,163212.0,12.43,12.43,12.41,12.41,163212.0
2022-10-17 13:30:00,12.42,12.42,12.38,12.41,127822.0,12.42,12.42,12.38,12.41,127822.0
2022-10-17 13:35:00,12.41,12.43,12.4,12.42,110289.0,12.41,12.43,12.4,12.42,110289.0
2022-10-17 13:40:00,12.42,12.42,12.39,12.4,197820.0,12.42,12.42,12.39,12.4,197820.0
2022-10-17 13:45:00,12.39,12.44,12.39,12.44,107787.0,12.39,12.44,12.39,12.44,107787.0
2022-10-17 13:50:00,12.44,12.44,12.41,12.41,124466.0,12.44,12.44,12.41,12.41,124466.0
2022-10-17 13:55:00,12.41,12.42,12.4,12.41,63109.0,12.41,12.42,12.4,12.41,63109.0
2022-10-17 14:00:00,12.41,12.45,12.39,12.42,293343.0,12.41,12.45,12.39,12.42,293343.0
2022-10-17 14:05:00,12.42,12.42,12.39,12.4,107035.0,12.42,12.42,12.39,12.4,107035.0
2022-10-17 14:10:00,12.4,12.41,12.37,12.38,109607.0,12.4,12.41,12.37,12.38,109607.0
2022-10-17 14:15:00,12.38,12.38,12.34,12.37,192403.0,12.38,12.38,12.34,12.37,192403.0
2022-10-17 14:20:00,12.37,12.39,12.35,12.36,179915.0,12.37,12.39,12.35,12.36,179915.0
2022-10-17 14:25:00,12.36,12.38,12.33,12.36,147958.0,12.36,12.38,12.33,12.36,147958.0
2022-10-17 14:30:00,12.36,12.36,12.34,12.35,133309.0,12.36,12.36,12.34,12.35,133309.0
2022-10-17 14:35:00,12.35,12.36,12.34,12.35,78852.0,12.35,12.36,12.34,12.35,78852.0
2022-10-17 14:40:00,12.35,12.36,12.32,12.36,243740.0,12.35,12.36,12.32,12.36,243740.0
2022-10-17 14:45:00,12.36,12.36,12.34,12.35,106748.0,12.36,12.36,12.34,12.35,106748.0
2022-10-17 14:50:00,12.34,12.35,12.33,12.34,153124.0,12.34,12.35,12.33,12.34,153124.0
2022-10-17 14:55:00,12.34,12.37,12.33,12.36,202279.0,12.34,12.37,12.33,12.36,202279.0
2022-10-17 15:00:00,12.36,12.37,12.3,12.33,249518.0,12.36,12.37,12.3,12.33,249518.0
2022-10-17 15:05:00,12.33,12.34,12.29,12.3,132559.0,12.33,12.34,12.29,12.3,132559.0
2022-10-17 15:10:00,12.3,12.34,12.3,12.32,114171.0,12.3,12.34,12.3,12.32,114171.0
2022-10-17 15:15:00,12.32,12.34,12.3,12.31,139684.0,12.32,12.34,12.3,12.31,139684.0
2022-10-17 15:20:00,12.32,12.33,12.3,12.33,110208.0,12.32,12.33,12.3,12.33,110208.0
2022-10-17 15:25:00,12.34,12.34,12.3,12.32,228661.0,12.34,12.34,12.3,12.32,228661.0
2022-10-17 15:30:00,12.32,12.33,12.3,12.33,154725.0,12.32,12.33,12.3,12.33,154725.0
2022-10-17 15:35:00,12.32,12.34,12.31,12.31,224130.0,12.32,12.34,12.31,12.31,224130.0
2022-10-17 15:40:00,12.32,12.37,12.31,12.37,176416.0,12.32,12.37,12.31,12.37,176416.0
2022-10-17 15:45:00,12.37,12.37,12.33,12.34,396867.0,12.37,12.37,12.33,12.34,396867.0
2022-10-17 15:50:00,12.34,12.36,12.32,12.36,334719.0,12.34,12.36,12.32,12.36,334719.0
2022-10-17 15:55:00,12.35,12.36,12.28,12.32,793168.0,12.35,12.36,12.28,12.32,793168.0
2022-10-18 09:30:00,12.58,12.79,12.55,12.71,821783.0,12.58,12.79,12.55,12.71,821783.0
2022-10-18 09:35:00,12.7,12.76,12.63,12.67,553559.0,12.7,12.76,12.63,12.67,553559.0
2022-10-18 09:40:00,12.68,12.74,12.62,12.71,544168.0,12.68,12.74,12.62,12.71,544168.0
2022-10-18 09:45:00,12.7,12.75,12.65,12.74,440189.0,12.7,12.75,12.65,12.74,440189.0
2022-10-18 09:50:00,12.75,12.83,12.71,12.74,569194.0,12.75,12.83,12.71,12.74,569194.0
2022-10-18 09:55:00,12.74,12.92,12.74,12.92,455535.0,12.74,12.92,12.74,12.92,455535.0
2022-10-18 10:00:00,12.92,13.04,12.87,13.0,639590.0,12.92,13.04,12.87,13.0,639590.0
2022-10-18 10:05:00,13.0,13.01,12.9,12.95,301408.0,13.0,13.01,12.9,12.95,301408.0
2022-10-18 10:10:00,12.96,12.97,12.89,12.9,220401.0,12.96,12.97,12.89,12.9,220401.0
2022-10-18 10:15:00,12.9,12.93,12.83,12.84,229549.0,12.9,12.93,12.83,12.84,229549.0
2022-10-18 10:20:00,12.83,12.86,12.81,12.85,211643.0,12.83,12.86,12.81,12.85,211643.0
2022-10-18 10:25:00,12.85,12.87,12.79,12.8,185747.0,12.85,12.87,12.79,12.8,185747.0
2022-10-18 10:30:00,12.79,12.81,12.76,12.78,134587.0,12.79,12.81,12.76,12.78,134587.0
2022-10-18 10:35:00,12.77,12.79,12.71,12.74,166799.0,12.77,12.79,12.71,12.74,166799.0
2022-10-18 10:40:00,12.74,12.8,12.73,12.79,149509.0,12.74,12.8,12.73,12.79,149509.0
2022-10-18 10:45:00,12.79,12.8,12.76,12.77,183935.0,12.79,12.8,12.76,12.77,183935.0
2022-10-18 10:50:00,12.76,12.79,12.73,12.78,210851.0,12.76,12.79,12.73,12.78,210851.0
2022-10-18 10:55:00,12.78,12.78,12.74,12.77,134280.0,12.78,12.78,12.74,12.77,134280.0
2022-10-18 11:00:00,12.77,12.82,12.73,12.82,166261.0,12.77,12.82,12.73,12.82,166261.0
2022-10-18 11:05:00,12.81,12.82,12.73,12.78,168576.0,12.81,12.82,12.73,12.78,168576.0
2022-10-18 11:10:00,12.77,12.8,12.7,12.71,119302.0,12.77,12.8,12.7,12.71,119302.0
2022-10-18 11:15:00,12.7,12.75,12.69,12.72,155674.0,12.7,12.75,12.69,12.72,155674.0
2022-10-18 11:20:00,12.72,12.74,12.69,12.7,91954.0,12.72,12.74,12.69,12.7,91954.0
2022-10-18 11:25:00,12.71,12.72,12.67,12.69,139640.0,12.71,12.72,12.67,12.69,139640.0
2022-10-18 11:30:00,12.69,12.71,12.67,12.68,108162.0,12.69,12.71,12.67,12.68,108162.0
2022-10-18 11:35:00,12.68,12.69,12.64,12.69,145969.0,12.68,12.69,12.64,12.69,145969.0
2022-10-18 11:40:00,12.69,12.7,12.67,12.69,154810.0,12.69,12.7,12.67,12.69,154810.0
2022-10-18 11:45:00,12.7,12.76,12.69,12.76,86503.0,12.7,12.76,12.69,12.76,86503.0
2022-10-18 11:50:00,12.75,12.79,12.74,12.78,104843.0,12.75,12.79,12.74,12.78,104843.0
2022-10-18 11:55:00,12.78,12.79,12.74,12.77,118078.0,12.78,12.79,12.74,12.77,118078.0
2022-10-18 12:00:00,12.77,12.77,12.74,12.77,85755.0,12.77,12.77,12.74,12.77,85755.0
2022-10-18 12:05:00,12.77,12.82,12.74,12.8,104548.0,12.77,12.82,12.74,12.8,104548.0
2022-10-18 12:10:00,12.8,12.85,12.8,12.85,108247.0,12.8,12.85,12.8,12.85,108247.0
2022-10-18 12:15:00,12.85,12.91,12.83,12.88,216675.0,12.85,12.91,12.83,12.88,216675.0
2022-10-18 12:20:00,12.88,12.91,12.88,12.88,94314.0,12.88,12.91,12.88,12.88,94314.0
2022-10-18 12:25:00,12.88,12.89,12.85,12.88,121995.0,12.88,12.89,12.85,12.88,121995.0
2022-10-18 12:30:00,12.87,12.89,12.86,12.88,82398.0,12.87,12.89,12.86,12.88,82398.0
2022-10-18 12:35:00,12.89,12.93,12.88,12.91,113107.0,12.89,12.93,12.88,12.91,113107.0
2022-10-18 12:40:00,12.91,12.93,12.89,12.89,101806.0,12.91,12.93,12.89,12.89,101806.0
2022-10-18 12:45:00,12.89,12.89,12.86,12.89,109649.0,12.89,12.89,12.86,12.89,109649.0
2022-10-18 12:50:00,12.88,12.91,12.88,12.91,97277.0,12.88,12.91,12.88,12.91,97277.0
2022-10-18 12:55:00,12.9,12.91,12.86,12.87,110408.0,12.9,12.91,12.86,12.87,110408.0
2022-10-18 13:00:00,12.87,12.88,12.8,12.82,172194.0,12.87,12.88,12.8,12.82,172194.0
2022-10-18 13:05:00,12.82,12.86,12.8,12.85,89217.0,12.82,12.86,12.8,12.85,89217.0
2022-10-18 13:10:00,12.85,12.89,12.83,12.89,116505.0,12.85,12.89,12.83,12.89,116505.0
2022-10-18 13:15:00,12.88,12.9,12.86,12.88,157473.0,12.88,12.9,12.86,12.88,157473.0
2022-10-18 13:20:00,12.88,12.89,12.86,12.88,102186.0,12.88,12.89,12.86,12.88,102186.0
2022-10-18 13:25:00,12.87,12.93,12.87,12.92,81640.0,12.87,12.93,12.87,12.92,81640.0
2022-10-18 13:30:00,12.93,12.97,12.91,12.97,171848.0,12.93,12.97,12.91,12.97,171848.0
2022-10-18 13:35:00,12.97,12.98,12.94,12.96,151112.0,12.97,12.98,12.94,12.96,151112.0
2022-10-18 13:40:00,12.96,12.97,12.92,12.95,138192.0,12.96,12.97,12.92,12.95,138192.0
2022-10-18 13:45:00,12.95,12.96,12.93,12.96,140210.0,12.95,12.96,12.93,12.96,140210.0
2022-10-18 13:50:00,12.96,12.97,12.93,12.97,112368.0,12.96,12.97,12.93,12.97,112368.0
2022-10-18 13:55:00,12.96,12.98,12.95,12.97,170929.0,12.96,12.98,12.95,12.97,170929.0
2022-10-18 14:00:00,12.97,12.98,12.93,12.94,139186.0,12.97,12.98,12.93,12.94,139186.0
2022-10-18 14:05:00,12.93,12.97,12.92,12.96,134970.0,12.93,12.97,12.92,12.96,134970.0
2022-10-18 14:10:00,12.96,12.96,12.93,12.95,97002.0,12.96,12.96,12.93,12.95,97002.0
2022-10-18 14:15:00,12.95,12.96,12.92,12.94,106669.0,12.95,12.96,12.92,12.94,106669.0
2022-10-18 14:20:00,12.94,12.97,12.91,12.96,145595.0,12.94,12.97,12.91,12.96,145595.0
2022-10-18 14:25:00,12.96,12.98,12.94,12.98,95491.0,12.96,12.98,12.94,12.98,95491.0
2022-10-18 14:30:00,12.98,12.98,12.95,12.96,110164.0,12.98,12.98,12.95,12.96,110164.0
2022-10-18 14:35:00,12.96,12.97,12.91,12.93,167108.0,12.96,12.97,12.91,12.93,167108.0
2022-10-18 14:40:00,12.93,12.93,12.87,12.89,141075.0,12.93,12.93,12.87,12.89,141075.0
2022-10-18 14:45:00,12.88,12.9,12.84,12.86,124791.0,12.88,12.9,12.84,12.86,124791.0
2022-10-18 14:50:00,12.85,12.86,12.82,12.86,123987.0,12.85,12.86,12.82,12.86,123987.0
2022-10-18 14:55:00,12.85,12.87,12.84,12.85,102480.0,12.85,12.87,12.84,12.85,102480.0
2022-10-18 15:00:00,12.85,12.86,12.81,12.82,238517.0,12.85,12.86,12.81,12.82,238517.0
2022-10-18 15:05:00,12.82,12.84,12.81,12.82,110130.0,12.82,12.84,12.81,12.82,110130.0
2022-10-18 15:10:00,12.82,12.83,12.8,12.81,158667.0,12.82,12.83,12.8,12.81,158667.0
2022-10-18 15:15:00,12.81,12.84,12.78,12.83,231702.0,12.81,12.84,12.78,12.83,231702.0
2022-10-18 15:20:00,12.83,12.83,12.8,12.83,134763.0,12.83,12.83,12.8,12.83,134763.0
2022-10-18 15:25:00,12.82,12.85,12.81,12.84,116167.0,12.82,12.85,12.81,12.84,116167.0
2022-10-18 15:30:00,12.84,12.87,12.83,12.85,135035.0,12.84,12.87,12.83,12.85,135035.0
2022-10-18 15:35:00,12.85,12.86,12.8,12.82,169527.0,12.85,12.86,12.8,12.82,169527.0
2022-10-18 15:40:00,12.82,12.84,12.81,12.84,124926.0,12.82,12.84,12.81,12.84,124926.0
2022-10-18 15:45:00,12.83,12.87,12.81,12.85,267827.0,12.83,12.87,12.81,12.85,267827.0
2022-10-18 15:50:00,12.84,12.86,12.82,12.84,334566.0,12.84,12.86,12.82,12.84,334566.0
2022-10-18 15:55:00,12.83,12.9,12.8,12.89,1051551.0,12.83,12.9,12.8,12.89,1051551.0
2022-10-19 09:30:00,13.0,13.17,12.92,13.16,622864.0,13.0,13.17,12.92,13.16,622864.0
2022-10-19 09:35:00,13.16,13.19,12.86,12.93,442594.0,13.16,13.19,12.86,12.93,442594.0
2022-10-19 09:40:00,12.93,12.98,12.67,12.78,530724.0,12.93,12.98,12.67,12.78,530724.0
2022-10-19 09:45:00,12.77,12.77,12.66,12.67,216848.0,12.77,12.77,12.66,12.67,216848.0
2022-10-19 09:50:00,12.67,12.83,12.65,12.79,232517.0,12.67,12.83,12.65,12.79,232517.0
2022-10-19 09:55:00,12.79,12.82,12.73,12.8,171332.0,12.79,12.82,12.73,12.8,171332.0
2022-10-19 10:00:00,12.79,12.95,12.76,12.93,323203.0,12.79,12.95,12.76,12.93,323203.0
2022-10-19 10:05:00,12.93,12.98,12.89,12.94,236361.0,12.93,12.98,12.89,12.94,236361.0
2022-10-19 10:10:00,12.95,12.96,12.86,12.94,112030.0,12.95,12.96,12.86,12.94,112030.0
2022-10-19 10:15:00,12.94,12.96,12.9,12.94,159358.0,12.94,12.96,12.9,12.94,159358.0
2022-10-19 10:20:00,12.94,13.01,12.93,13.01,167706.0,12.94,13.01,12.93,13.01,167706.0
2022-10-19 10:25:00,13.01,13.06,12.97,13.06,191368.0,13.01,13.06,12.97,13.06,191368.0
2022-10-19 10:30:00,13.06,13.07,12.96,12.97,164851.0,13.06,13.07,12.96,12.97,164851.0
2022-10-19 10:35:00,12.97,12.97,12.91,12.95,168713.0,12.97,12.97,12.91,12.95,168713.0
2022-10-19 10:40:00,12.95,12.96,12.91,12.94,85200.0,12.95,12.96,12.91,12.94,85200.0
2022-10-19 10:45:00,12.94,12.94,12.91,12.92,115505.0,12.94,12.94,12.91,12.92,115505.0
2022-10-19 10:50:00,12.92,12.93,12.86,12.88,185831.0,12.92,12.93,12.86,12.88,185831.0
2022-10-19 10:55:00,12.88,12.88,12.85,12.87,114613.0,12.88,12.88,12.85,12.87,114613.0
2022-10-19 11:00:00,12.86,12.9,12.85,12.87,134533.0,12.86,12.9,12.85,12.87,134533.0
2022-10-19 11:05:00,12.87,12.92,12.85,12.92,148825.0,12.87,12.92,12.85,12.92,148825.0
2022-10-19 11:10:00,12.92,12.94,12.9,12.91,185371.0,12.92,12.94,12.9,12.91,185371.0
2022-10-19 11:15:00,12.92,12.92,12.85,12.86,247967.0,12.92,12.92,12.85,12.86,247967.0
2022-10-19 11:20:00,12.86,12.87,12.82,12.83,107032.0,12.86,12.87,12.82,12.83,107032.0
2022-10-19 11:25:00,12.83,12.84,12.79,12.84,83341.0,12.83,12.84,12.79,12.84,83341.0
2022-10-19 11:30:00,12.84,12.87,12.81,12.86,73557.0,12.84,12.87,12.81,12.86,73557.0
2022-10-19 11:35:00,12.86,12.87,12.81,12.87,92996.0,12.86,12.87,12.81,12.87,92996.0
2022-10-19 11:40:00,12.87,12.88,12.85,12.86,76945.0,12.87,12.88,12.85,12.86,76945.0
2022-10-19 11:45:00,12.86,12.89,12.86,12.89,78966.0,12.86,12.89,12.86,12.89,78966.0
2022-10-19 11:50:00,12.88,12.89,12.84,12.87,81557.0,12.88,12.89,12.84,12.87,81557.0
2022-10-19 11:55:00,12.87,12.88,12.82,12.85,138746.0,12.87,12.88,12.82,12.85,138746.0
2022-10-19 12:00:00,12.85,12.88,12.84,12.87,66688.0,12.85,12.88,12.84,12.87,66688.0
2022-10-19 12:05:00,12.88,12.88,12.82,12.83,80254.0,12.88,12.88,12.82,12.83,80254.0
2022-10-19 12:10:00,12.83,12.85,12.81,12.85,38178.0,12.83,12.85,12.81,12.85,38178.0
2022-10-19 12:15:00,12.85,12.85,12.83,12.85,51760.0,12.85,12.85,12.83,12.85,51760.0
2022-10-19 12:20:00,12.85,12.85,12.82,12.84,72761.0,12.85,12.85,12.82,12.84,72761.0
2022-10-19 12:25:00,12.85,12.85,12.81,12.85,142765.0,12.85,12.85,12.81,12.85,142765.0
2022-10-19 12:30:00,12.84,12.88,12.83,12.87,144548.0,12.84,12.88,12.83,12.87,144548.0
2022-10-19 12:35:00,12.86,12.88,12.85,12.85,55890.0,12.86,12.88,12.85,12.85,55890.0
2022-10-19 12:40:00,12.85,12.86,12.79,12.82,182749.0,12.85,12.86,12.79,12.82,182749.0
2022-10-19 12:45:00,12.82,12.82,12.76,12.77,94377.0,12.82,12.82,12.76,12.77,94377.0
2022-10-19 12:50:00,12.77,12.79,12.76,12.77,54495.0,12.77,12.79,12.76,12.77,54495.0
2022-10-19 12:55:00,12.78,12.78,12.73,12.75,80085.0,12.78,12.78,12.73,12.75,80085.0
2022-10-19 13:00:00,12.74,12.76,12.66,12.67,137611.0,12.74,12.76,12.66,12.67,137611.0
2022-10-19 13:05:00,12.67,12.68,12.64,12.67,257967.0,12.67,12.68,12.64,12.67,257967.0
2022-10-19 13:10:00,12.67,12.68,12.65,12.68,145403.0,12.67,12.68,12.65,12.68,145403.0
2022-10-19 13:15:00,12.68,12.7,12.67,12.68,99373.0,12.68,12.7,12.67,12.68,99373.0
2022-10-19 13:20:00,12.69,12.71,12.68,12.68,111229.0,12.69,12.71,12.68,12.68,111229.0
2022-10-19 13:25:00,12.69,12.71,12.67,12.68,125691.0,12.69,12.71,12.67,12.68,125691.0
2022-10-19 13:30:00,12.67,12.71,12.66,12.7,131497.0,12.67,12.71,12.66,12.7,131497.0
2022-10-19 13:35:00,12.7,12.71,12.69,12.7,74105.0,12.7,12.71,12.69,12.7,74105.0
2022-10-19 13:40:00,12.7,12.75,12.68,12.75,122163.0,12.7,12.75,12.68,12.75,122163.0
2022-10-19 13:45:00,12.75,12.75,12.73,12.74,67389.0,12.75,12.75,12.73,12.74,67389.0
2022-10-19 13:50:00,12.73,12.76,12.73,12.76,59914.0,12.73,12.76,12.73,12.76,59914.0
2022-10-19 13:55:00,12.76,12.76,12.73,12.75,64618.0,12.76,12.76,12.73,12.75,64618.0
2022-10-19 14:00:00,12.76,12.81,12.74,12.79,125974.0,12.76,12.81,12.74,12.79,125974.0
2022-10-19 14:05:00,12.79,12.84,12.78,12.83,88258.0,12.79,12.84,12.78,12.83,88258.0
2022-10-19 14:10:00,12.83,12.83,12.8,12.83,80585.0,12.83,12.83,12.8,12.83,80585.0
2022-10-19 14:15:00,12.83,12.84,12.81,12.82,103474.0,12.83,12.84,12.81,12.82,103474.0
2022-10-19 14:20:00,12.82,12.82,12.78,12.8,55381.0,12.82,12.82,12.78,12.8,55381.0
2022-10-19 14:25:00,12.8,12.81,12.79,12.81,70459.0,12.8,12.81,12.79,12.81,70459.0
2022-10-19 14:30:00,12.81,12.83,12.8,12.83,91742.0,12.81,12.83,12.8,12.83,91742.0
2022-10-19 14:35:00,12.83,12.83,12.79,12.79,124107.0,12.83,12.83,12.79,12.79,124107.0
2022-10-19 14:40:00,12.79,12.79,12.73,12.74,154631.0,12.79,12.79,12.73,12.74,154631.0
2022-10-19 14:45:00,12.74,12.76,12.73,12.73,99205.0,12.74,12.76,12.73,12.73,99205.0
2022-10-19 14:50:00,12.73,12.75,12.72,12.74,114264.0,12.73,12.75,12.72,12.74,114264.0
2022-10-19 14:55:00,12.74,12.74,12.7,12.7,179791.0,12.74,12.74,12.7,12.7,179791.0
2022-10-19 15:00:00,12.7,12.71,12.64,12.64,398014.0,12.7,12.71,12.64,12.64,398014.0
2022-10-19 15:05:00,12.64,12.65,12.6,12.6,466498.0,12.64,12.65,12.6,12.6,466498.0
2022-10-19 15:10:00,12.61,12.67,12.6,12.67,462998.0,12.61,12.67,12.6,12.67,462998.0
2022-10-19 15:15:00,12.66,12.68,12.64,12.65,276521.0,12.66,12.68,12.64,12.65,276521.0
2022-10-19 15:20:00,12.65,12.65,12.59,12.61,256595.0,12.65,12.65,12.59,12.61,256595.0
2022-10-19 15:25:00,12.61,12.62,12.55,12.59,2539585.0,12.61,12.62,12.55,12.59,2539585.0
2022-10-19 15:30:00,12.59,12.64,12.59,12.63,296686.0,12.59,12.64,12.59,12.63,296686.0
2022-10-19 15:35:00,12.63,12.65,12.62,12.63,199834.0,12.63,12.65,12.62,12.63,199834.0
2022-10-19 15:40:00,12.63,12.65,12.6,12.61,314391.0,12.63,12.65,12.6,12.61,314391.0
2022-10-19 15:45:00,12.61,12.62,12.58,12.59,329007.0,12.61,12.62,12.58,12.59,329007.0
2022-10-19 15:50:00,12.58,12.6,12.56,12.59,695691.0,12.58,12.6,12.56,12.59,695691.0
2022-10-19 15:55:00,12.59,12.63,12.57,12.63,1074722.0,12.59,12.63,12.57,12.63,1074722.0
2022-10-20 09:30:00,12.66,12.76,12.45,12.63,740012.0,12.66,12.76,12.45,12.63,740012.0
2022-10-20 09:35:00,12.63,12.68,12.5,12.5,292831.0,12.63,12.68,12.5,12.5,292831.0
2022-10-20 09:40:00,12.5,12.6,12.5,12.58,2183244.0,12.5,12.6,12.5,12.58,2183244.0
2022-10-20 09:45:00,12.57,12.72,12.55,12.66,255798.0,12.57,12.72,12.55,12.66,255798.0
2022-10-20 09:50:00,12.67,12.79,12.66,12.67,308365.0,12.67,12.79,12.66,12.67,308365.0
2022-10-20 09:55:00,12.67,12.69,12.61,12.62,301802.0,12.67,12.69,12.61,12.62,301802.0
2022-10-20 10:00:00,12.62,12.8,12.6,12.8,251477.0,12.62,12.8,12.6,12.8,251477.0
2022-10-20 10:05:00,12.79,12.84,12.78,12.82,141926.0,12.79,12.84,12.78,12.82,141926.0
2022-10-20 10:10:00,12.82,12.84,12.78,12.79,181910.0,12.82,12.84,12.78,12.79,181910.0
2022-10-20 10:15:00,12.8,12.86,12.78,12.86,250483.0,12.8,12.86,12.78,12.86,250483.0
2022-10-20 10:20:00,12.86,12.88,12.84,12.84,198099.0,12.86,12.88,12.84,12.84,198099.0
2022-10-20 10:25:00,12.84,12.87,12.82,12.83,131658.0,12.84,12.87,12.82,12.83,131658.0
2022-10-20 10:30:00,12.83,12.86,12.79,12.82,140281.0,12.83,12.86,12.79,12.82,140281.0
2022-10-20 10:35:00,12.82,12.87,12.81,12.86,143033.0,12.82,12.87,12.81,12.86,143033.0
2022-10-20 10:40:00,12.87,12.88,12.83,12.84,103294.0,12.87,12.88,12.83,12.84,103294.0
2022-10-20 10:45:00,12.84,12.94,12.83,12.94,292224.0,12.84,12.94,12.83,12.94,292224.0
2022-10-20 10:50:00,12.94,12.97,12.92,12.92,183455.0,12.94,12.97,12.92,12.92,183455.0
2022-10-20 10:55:00,12.92,12.96,12.91,12.96,147174.0,12.92,12.96,12.91,12.96,147174.0
2022-10-20 11:00:00,12.96,13.02,12.95,13.01,385275.0,12.96,13.02,12.95,13.01,385275.0
2022-10-20 11:05:00,13.01,13.06,13.0,13.03,280491.0,13.01,13.06,13.0,13.03,280491.0
2022-10-20 11:10:00,13.04,13.12,13.03,13.1,444445.0,13.04,13.12,13.03,13.1,444445.0
2022-10-20 11:15:00,13.09,13.16,13.07,13.14,383845.0,13.09,13.16,13.07,13.14,383845.0
2022-10-20 11:20:00,13.13,13.22,13.13,13.16,530674.0,13.13,13.22,13.13,13.16,530674.0
2022-10-20 11:25:00,13.17,13.2,13.0,13.01,834642.0,13.17,13.2,13.0,13.01,834642.0
2022-10-20 11:30:00,13.01,13.07,12.98,13.04,402136.0,13.01,13.07,12.98,13.04,402136.0
2022-10-20 11:35:00,13.04,13.15,13.02,13.11,253811.0,13.04,13.15,13.02,13.11,253811.0
2022-10-20 11:40:00,13.11,13.17,13.08,13.1,264111.0,13.11,13.17,13.08,13.1,264111.0
2022-10-20 11:45:00,13.09,13.1,13.03,13.07,156655.0,13.09,13.1,13.03,13.07,156655.0
2022-10-20 11:50:00,13.06,13.09,13.05,13.08,71068.0,13.06,13.09,13.05,13.08,71068.0
2022-10-20 11:55:00,13.08,13.1,13.03,13.04,215822.0,13.08,13.1,13.03,13.04,215822.0
2022-10-20 12:00:00,13.04,13.05,12.99,13.02,93769.0,13.04,13.05,12.99,13.02,93769.0
2022-10-20 12:05:00,13.02,13.02,12.93,12.95,372218.0,13.02,13.02,12.93,12.95,372218.0
2022-10-20 12:10:00,12.95,12.95,12.93,12.94,164288.0,12.95,12.95,12.93,12.94,164288.0
2022-10-20 12:15:00,12.95,12.99,12.94,12.98,137553.0,12.95,12.99,12.94,12.98,137553.0
2022-10-20 12:20:00,12.97,12.98,12.91,12.93,149608.0,12.97,12.98,12.91,12.93,149608.0
2022-10-20 12:25:00,12.93,12.94,12.89,12.92,109000.0,12.93,12.94,12.89,12.92,109000.0
2022-10-20 12:30:00,12.91,12.96,12.9,12.95,169552.0,12.91,12.96,12.9,12.95,169552.0
2022-10-20 12:35:00,12.94,12.96,12.91,12.93,133432.0,12.94,12.96,12.91,12.93,133432.0
2022-10-20 12:40:00,12.93,12.94,12.91,12.92,66377.0,12.93,12.94,12.91,12.92,66377.0
2022-10-20 12:45:00,12.91,12.94,12.9,12.93,129440.0,12.91,12.94,12.9,12.93,129440.0
2022-10-20 12:50:00,12.94,12.95,12.91,12.93,135247.0,12.94,12.95,12.91,12.93,135247.0
2022-10-20 12:55:00,12.93,12.93,12.91,12.93,143413.0,12.93,12.93,12.91,12.93,143413.0
2022-10-20 13:00:00,12.92,12.94,12.9,12.93,134471.0,12.92,12.94,12.9,12.93,134471.0
2022-10-20 13:05:00,12.93,12.93,12.86,12.9,260564.0,12.93,12.93,12.86,12.9,260564.0
2022-10-20 13:10:00,12.89,12.92,12.87,12.92,107056.0,12.89,12.92,12.87,12.92,107056.0
2022-10-20 13:15:00,12.92,12.97,12.91,12.96,176737.0,12.92,12.97,12.91,12.96,176737.0
2022-10-20 13:20:00,12.96,12.98,12.94,12.95,195331.0,12.96,12.98,12.94,12.95,195331.0
2022-10-20 13:25:00,12.95,13.02,12.94,13.01,293846.0,12.95,13.02,12.94,13.01,293846.0
2022-10-20 13:30:00,13.0,13.01,12.96,13.0,169885.0,13.0,13.01,12.96,13.0,169885.0
2022-10-20 13:35:00,13.0,13.03,13.0,13.03,129188.0,13.0,13.03,13.0,13.03,129188.0
2022-10-20 13:40:00,13.03,13.05,13.01,13.03,100396.0,13.03,13.05,13.01,13.03,100396.0
2022-10-20 13:45:00,13.03,13.04,13.0,13.01,110632.0,13.03,13.04,13.0,13.01,110632.0
2022-10-20 13:50:00,13.0,13.02,13.0,13.02,104271.0,13.0,13.02,13.0,13.02,104271.0
2022-10-20 13:55:00,13.02,13.03,13.01,13.02,114978.0,13.02,13.03,13.01,13.02,114978.0
2022-10-20 14:00:00,13.03,13.03,12.98,13.0,160503.0,13.03,13.03,12.98,13.0,160503.0
2022-10-20 14:05:00,13.0,13.0,12.94,12.95,100443.0,13.0,13.0,12.94,12.95,100443.0
2022-10-20 14:10:00,12.95,13.01,12.91,13.01,455854.0,12.95,13.01,12.91,13.01,455854.0
2022-10-20 14:15:00,13.01,13.01,12.95,12.96,118415.0,13.01,13.01,12.95,12.96,118415.0
2022-10-20 14:20:00,12.96,13.02,12.92,12.99,465964.0,12.96,13.02,12.92,12.99,465964.0
2022-10-20 14:25:00,12.98,13.0,12.93,12.95,410649.0,12.98,13.0,12.93,12.95,410649.0
2022-10-20 14:30:00,12.95,13.01,12.93,13.0,170802.0,12.95,13.01,12.93,13.0,170802.0
2022-10-20 14:35:00,13.0,13.03,13.0,13.02,75997.0,13.0,13.03,13.0,13.02,75997.0
2022-10-20 14:40:00,13.01,13.03,12.98,12.99,195964.0,13.01,13.03,12.98,12.99,195964.0
2022-10-20 14:45:00,13.0,13.01,12.99,13.01,115514.0,13.0,13.01,12.99,13.01,115514.0
2022-10-20 14:50:00,13.01,13.01,12.99,13.01,96772.0,13.01,13.01,12.99,13.01,96772.0
2022-10-20 14:55:00,13.01,13.03,12.99,12.99,131043.0,13.01,13.03,12.99,12.99,131043.0
2022-10-20 15:00:00,13.0,13.01,12.99,13.0,133217.0,13.0,13.01,12.99,13.0,133217.0
2022-10-20 15:05:00,13.0,13.03,12.99,13.02,161481.0,13.0,13.03,12.99,13.02,161481.0
2022-10-20 15:10:00,13.02,13.02,12.99,13.0,64058.0,13.02,13.02,12.99,13.0,64058.0
2022-10-20 15:15:00,13.0,13.05,12.98,12.99,339151.0,13.0,13.05,12.98,12.99,339151.0
2022-10-20 15:20:00,12.99,12.99,12.95,12.96,105792.0,12.99,12.99,12.95,12.96,105792.0
2022-10-20 15:25:00,12.97,12.97,12.92,12.92,124268.0,12.97,12.97,12.92,12.92,124268.0
2022-10-20 15:30:00,12.92,12.93,12.9,12.91,153237.0,12.92,12.93,12.9,12.91,153237.0
2022-10-20 15:35:00,12.91,12.95,12.9,12.91,237384.0,12.91,12.95,12.9,12.91,237384.0
2022-10-20 15:40:00,12.91,12.96,12.9,12.96,195167.0,12.91,12.96,12.9,12.96,195167.0
2022-10-20 15:45:00,12.96,12.96,12.92,12.94,411274.0,12.96,12.96,12.92,12.94,411274.0
2022-10-20 15:50:00,12.94,12.96,12.91,12.95,714783.0,12.94,12.96,12.91,12.95,714783.0
2022-10-20 15:55:00,12.95,12.95,12.9,12.92,977633.0,12.95,12.95,12.9,12.92,977633.0
2022-10-21 09:30:00,12.88,13.14,12.83,13.1,1153337.0,12.88,13.14,12.83,13.1,1153337.0
2022-10-21 09:35:00,13.11,13.34,13.06,13.26,619068.0,13.11,13.34,13.06,13.26,619068.0
2022-10-21 09:40:00,13.27,13.28,13.09,13.15,450022.0,13.27,13.28,13.09,13.15,450022.0
2022-10-21 09:45:00,13.16,13.31,13.1,13.27,414398.0,13.16,13.31,13.1,13.27,414398.0
2022-10-21 09:50:00,13.27,13.29,13.19,13.24,285769.0,13.27,13.29,13.19,13.24,285769.0
2022-10-21 09:55:00,13.24,13.27,13.21,13.23,156911.0,13.24,13.27,13.21,13.23,156911.0
2022-10-21 10:00:00,13.24,13.28,13.22,13.26,182749.0,13.24,13.28,13.22,13.26,182749.0
2022-10-21 10:05:00,13.26,13.34,13.24,13.29,344872.0,13.26,13.34,13.24,13.29,344872.0
2022-10-21 10:10:00,13.29,13.3,13.26,13.29,150983.0,13.29,13.3,13.26,13.29,150983.0
2022-10-21 10:15:00,13.29,13.3,13.24,13.25,154699.0,13.29,13.3,13.24,13.25,154699.0
2022-10-21 10:20:00,13.25,13.28,13.2,13.23,148176.0,13.25,13.28,13.2,13.23,148176.0
2022-10-21 10:25:00,13.22,13.22,13.14,13.15,276861.0,13.22,13.22,13.14,13.15,276861.0
2022-10-21 10:30:00,13.15,13.19,13.11,13.12,370987.0,13.15,13.19,13.11,13.12,370987.0
2022-10-21 10:35:00,13.11,13.13,13.05,13.07,169431.0,13.11,13.13,13.05,13.07,169431.0
2022-10-21 10:40:00,13.07,13.1,13.03,13.06,175358.0,13.07,13.1,13.03,13.06,175358.0
2022-10-21 10:45:00,13.06,13.09,13.04,13.07,229749.0,13.06,13.09,13.04,13.07,229749.0
2022-10-21 10:50:00,13.06,13.08,13.05,13.08,163942.0,13.06,13.08,13.05,13.08,163942.0
2022-10-21 10:55:00,13.08,13.08,13.0,13.02,153147.0,13.08,13.08,13.0,13.02,153147.0
2022-10-21 11:00:00,13.03,13.04,12.99,13.01,191944.0,13.03,13.04,12.99,13.01,191944.0
2022-10-21 11:05:00,13.02,13.06,13.01,13.05,166121.0,13.02,13.06,13.01,13.05,166121.0
2022-10-21 11:10:00,13.06,13.13,13.05,13.08,175864.0,13.06,13.13,13.05,13.08,175864.0
2022-10-21 11:15:00,13.08,13.09,13.05,13.06,112827.0,13.08,13.09,13.05,13.06,112827.0
2022-10-21 11:20:00,13.05,13.1,13.03,13.09,621211.0,13.05,13.1,13.03,13.09,621211.0
2022-10-21 11:25:00,13.09,13.13,13.08,13.12,161255.0,13.09,13.13,13.08,13.12,161255.0
2022-10-21 11:30:00,13.12,13.19,13.11,13.17,239462.0,13.12,13.19,13.11,13.17,239462.0
2022-10-21 11:35:00,13.17,13.18,13.13,13.16,138229.0,13.17,13.18,13.13,13.16,138229.0
2022-10-21 11:40:00,13.16,13.29,13.15,13.27,534962.0,13.16,13.29,13.15,13.27,534962.0
2022-10-21 11:45:00,13.27,13.31,13.24,13.26,267114.0,13.27,13.31,13.24,13.26,267114.0
2022-10-21 11:50:00,13.26,13.28,13.23,13.23,98560.0,13.26,13.28,13.23,13.23,98560.0
2022-10-21 11:55:00,13.24,13.26,13.22,13.26,143432.0,13.24,13.26,13.22,13.26,143432.0
2022-10-21 12:00:00,13.26,13.3,13.25,13.29,192315.0,13.26,13.3,13.25,13.29,192315.0
2022-10-21 12:05:00,13.29,13.29,13.23,13.24,135686.0,13.29,13.29,13.23,13.24,135686.0
2022-10-21 12:10:00,13.24,13.26,13.22,13.25,141391.0,13.24,13.26,13.22,13.25,141391.0
2022-10-21 12:15:00,13.25,13.25,13.16,13.17,181680.0,13.25,13.25,13.16,13.17,181680.0
2022-10-21 12:20:00,13.16,13.18,13.13,13.18,208623.0,13.16,13.18,13.13,13.18,208623.0
2022-10-21 12:25:00,13.18,13.2,13.1,13.11,338771.0,13.18,13.2,13.1,13.11,338771.0
2022-10-21 12:30:00,13.1,13.16,13.1,13.16,97720.0,13.1,13.16,13.1,13.16,97720.0
2022-10-21 12:35:00,13.16,13.18,13.13,13.15,127421.0,13.16,13.18,13.13,13.15,127421.0
2022-10-21 12:40:00,13.15,13.19,13.15,13.18,83722.0,13.15,13.19,13.15,13.18,83722.0
2022-10-21 12:45:00,13.18,13.24,13.17,13.24,119470.0,13.18,13.24,13.17,13.24,119470.0
2022-10-21 12:50:00,13.24,13.27,13.23,13.27,148018.0,13.24,13.27,13.23,13.27,148018.0
2022-10-21 12:55:00,13.27,13.28,13.23,13.24,82794.0,13.27,13.28,13.23,13.24,82794.0
2022-10-21 13:00:00,13.24,13.28,13.23,13.27,202789.0,13.24,13.28,13.23,13.27,202789.0
2022-10-21 13:05:00,13.28,13.28,13.25,13.26,197041.0,13.28,13.28,13.25,13.26,197041.0
2022-10-21 13:10:00,13.26,13.3,13.26,13.29,103487.0,13.26,13.3,13.26,13.29,103487.0
2022-10-21 13:15:00,13.29,13.33,13.29,13.33,160616.0,13.29,13.33,13.29,13.33,160616.0
2022-10-21 13:20:00,13.33,13.33,13.29,13.29,156335.0,13.33,13.33,13.29,13.29,156335.0
2022-10-21 13:25:00,13.29,13.33,13.29,13.33,74658.0,13.29,13.33,13.29,13.33,74658.0
2022-10-21 13:30:00,13.33,13.33,13.3,13.31,109611.0,13.33,13.33,13.3,13.31,109611.0
2022-10-21 13:35:00,13.3,13.32,13.3,13.32,87583.0,13.3,13.32,13.3,13.32,87583.0
2022-10-21 13:40:00,13.32,13.33,13.31,13.32,85593.0,13.32,13.33,13.31,13.32,85593.0
2022-10-21 13:45:00,13.32,13.34,13.31,13.34,104783.0,13.32,13.34,13.31,13.34,104783.0
2022-10-21 13:50:00,13.34,13.38,13.34,13.38,172924.0,13.34,13.38,13.34,13.38,172924.0
2022-10-21 13:55:00,13.38,13.38,13.36,13.38,96304.0,13.38,13.38,13.36,13.38,96304.0
2022-10-21 14:00:00,13.38,13.39,13.37,13.38,136305.0,13.38,13.39,13.37,13.38,136305.0
2022-10-21 14:05:00,13.38,13.39,13.37,13.38,160060.0,13.38,13.39,13.37,13.38,160060.0
2022-10-21 14:10:00,13.38,13.38,13.33,13.33,121531.0,13.38,13.38,13.33,13.33,121531.0
2022-10-21 14:15:00,13.34,13.34,13.3,13.33,108097.0,13.34,13.34,13.3,13.33,108097.0
2022-10-21 14:20:00,13.33,13.35,13.32,13.33,124456.0,13.33,13.35,13.32,13.33,124456.0
2022-10-21 14:25:00,13.33,13.35,13.32,13.35,83177.0,13.33,13.35,13.32,13.35,83177.0
2022-10-21 14:30:00,13.35,13.38,13.34,13.38,111829.0,13.35,13.38,13.34,13.38,111829.0
2022-10-21 14:35:00,13.38,13.39,13.36,13.37,217297.0,13.38,13.39,13.36,13.37,217297.0
2022-10-21 14:40:00,13.37,13.38,13.36,13.38,65071.0,13.37,13.38,13.36,13.38,65071.0
2022-10-21 14:45:00,13.37,13.39,13.37,13.38,136548.0,13.37,13.39,13.37,13.38,136548.0
2022-10-21 14:50:00,13.39,13.4,13.35,13.36,196030.0,13.39,13.4,13.35,13.36,196030.0
2022-10-21 14:55:00,13.35,13.39,13.35,13.38,121763.0,13.35,13.39,13.35,13.38,121763.0
2022-10-21 15:00:00,13.38,13.42,13.37,13.42,162409.0,13.38,13.42,13.37,13.42,162409.0
2022-10-21 15:05:00,13.41,13.42,13.4,13.41,142651.0,13.41,13.42,13.4,13.41,142651.0
2022-10-21 15:10:00,13.4,13.41,13.4,13.41,87279.0,13.4,13.41,13.4,13.41,87279.0
2022-10-21 15:15:00,13.41,13.44,13.4,13.43,227894.0,13.41,13.44,13.4,13.43,227894.0
2022-10-21 15:20:00,13.42,13.43,13.39,13.4,219982.0,13.42,13.43,13.39,13.4,219982.0
2022-10-21 15:25:00,13.39,13.41,13.38,13.41,203602.0,13.39,13.41,13.38,13.41,203602.0
2022-10-21 15:30:00,13.41,13.41,13.36,13.4,271896.0,13.41,13.41,13.36,13.4,271896.0
2022-10-21 15:35:00,13.4,13.41,13.39,13.41,198107.0,13.4,13.41,13.39,13.41,198107.0
2022-10-21 15:40:00,13.4,13.43,13.4,13.42,272978.0,13.4,13.43,13.4,13.42,272978.0
2022-10-21 15:45:00,13.42,13.44,13.4,13.44,429619.0,13.42,13.44,13.4,13.44,429619.0
2022-10-21 15:50:00,13.44,13.49,13.43,13.48,1009356.0,13.44,13.49,13.43,13.48,1009356.0
2022-10-21 15:55:00,13.48,13.5,13.46,13.48,1439894.0,13.48,13.5,13.46,13.48,1439894.0
2022-10-24 09:30:00,13.43,13.57,13.37,13.56,413749.0,13.43,13.57,13.37,13.56,413749.0
2022-10-24 09:35:00,13.56,13.59,13.48,13.48,186143.0,13.56,13.59,13.48,13.48,186143.0
2022-10-24 09:40:00,13.48,13.49,13.25,13.32,414951.0,13.48,13.49,13.25,13.32,414951.0
2022-10-24 09:45:00,13.32,13.44,13.31,13.32,330808.0,13.32,13.44,13.31,13.32,330808.0
2022-10-24 09:50:00,13.33,13.36,13.28,13.31,215163.0,13.33,13.36,13.28,13.31,215163.0
2022-10-24 09:55:00,13.31,13.4,13.29,13.38,280105.0,13.31,13.4,13.29,13.38,280105.0
2022-10-24 10:00:00,13.38,13.4,13.24,13.25,277505.0,13.38,13.4,13.24,13.25,277505.0
2022-10-24 10:05:00,13.24,13.29,13.16,13.18,203663.0,13.24,13.29,13.16,13.18,203663.0
2022-10-24 10:10:00,13.19,13.31,13.18,13.31,148086.0,13.19,13.31,13.18,13.31,148086.0
2022-10-24 10:15:00,13.3,13.31,13.24,13.25,192284.0,13.3,13.31,13.24,13.25,192284.0
2022-10-24 10:20:00,13.25,13.26,13.12,13.15,156539.0,13.25,13.26,13.12,13.15,156539.0
2022-10-24 10:25:00,13.15,13.19,13.1,13.15,233243.0,13.15,13.19,13.1,13.15,233243.0
2022-10-24 10:30:00,13.15,13.17,13.09,13.11,428329.0,13.15,13.17,13.09,13.11,428329.0
2022-10-24 10:35:00,13.1,13.13,13.05,13.08,366743.0,13.1,13.13,13.05,13.08,366743.0
2022-10-24 10:40:00,13.08,13.09,13.01,13.04,177013.0,13.08,13.09,13.01,13.04,177013.0
2022-10-24 10:45:00,13.04,13.08,13.01,13.05,188448.0,13.04,13.08,13.01,13.05,188448.0
2022-10-24 10:50:00,13.04,13.1,13.04,13.09,202898.0,13.04,13.1,13.04,13.09,202898.0
2022-10-24 10:55:00,13.09,13.18,13.07,13.15,355940.0,13.09,13.18,13.07,13.15,355940.0
2022-10-24 11:00:00,13.15,13.24,13.13,13.19,257887.0,13.15,13.24,13.13,13.19,257887.0
2022-10-24 11:05:00,13.18,13.2,13.14,13.15,103393.0,13.18,13.2,13.14,13.15,103393.0
2022-10-24 11:10:00,13.15,13.19,13.13,13.19,106164.0,13.15,13.19,13.13,13.19,106164.0
2022-10-24 11:15:00,13.18,13.21,13.12,13.16,148662.0,13.18,13.21,13.12,13.16,148662.0
2022-10-24 11:20:00,13.16,13.22,13.15,13.21,84613.0,13.16,13.22,13.15,13.21,84613.0
2022-10-24 11:25:00,13.21,13.26,13.19,13.24,126516.0,13.21,13.26,13.19,13.24,126516.0
2022-10-24 11:30:00,13.24,13.25,13.21,13.25,100021.0,13.24,13.25,13.21,13.25,100021.0
2022-10-24 11:35:00,13.25,13.27,13.19,13.22,370465.0,13.25,13.27,13.19,13.22,370465.0
2022-10-24 11:40:00,13.22,13.32,13.22,13.31,561382.0,13.22,13.32,13.22,13.31,561382.0
2022-10-24 11:45:00,13.31,13.31,13.23,13.29,180359.0,13.31,13.31,13.23,13.29,180359.0
2022-10-24 11:50:00,13.28,13.35,13.28,13.34,102001.0,13.28,13.35,13.28,13.34,102001.0
2022-10-24 11:55:00,13.34,13.34,13.29,13.32,100398.0,13.34,13.34,13.29,13.32,100398.0
2022-10-24 12:00:00,13.31,13.32,13.25,13.26,82430.0,13.31,13.32,13.25,13.26,82430.0
2022-10-24 12:05:00,13.26,13.3,13.25,13.27,74001.0,13.26,13.3,13.25,13.27,74001.0
2022-10-24 12:10:00,13.27,13.3,13.25,13.29,77150.0,13.27,13.3,13.25,13.29,77150.0
2022-10-24 12:15:00,13.29,13.29,13.25,13.28,76536.0,13.29,13.29,13.25,13.28,76536.0
2022-10-24 12:20:00,13.28,13.3,13.23,13.29,225444.0,13.28,13.3,13.23,13.29,225444.0
2022-10-24 12:25:00,13.29,13.29,13.26,13.27,189674.0,13.29,13.29,13.26,13.27,189674.0
2022-10-24 12:30:00,13.28,13.29,13.26,13.29,112570.0,13.28,13.29,13.26,13.29,112570.0
2022-10-24 12:35:00,13.29,13.31,13.26,13.27,118630.0,13.29,13.31,13.26,13.27,118630.0
2022-10-24 12:40:00,13.28,13.3,13.26,13.29,85935.0,13.28,13.3,13.26,13.29,85935.0
2022-10-24 12:45:00,13.3,13.35,13.29,13.34,68188.0,13.3,13.35,13.29,13.34,68188.0
2022-10-24 12:50:00,13.34,13.36,13.33,13.34,58402.0,13.34,13.36,13.33,13.34,58402.0
2022-10-24 12:55:00,13.34,13.34,13.27,13.28,112360.0,13.34,13.34,13.27,13.28,112360.0
2022-10-24 13:00:00,13.28,13.29,13.25,13.29,70497.0,13.28,13.29,13.25,13.29,70497.0
2022-10-24 13:05:00,13.29,13.31,13.28,13.29,57631.0,13.29,13.31,13.28,13.29,57631.0
2022-10-24 13:10:00,13.3,13.31,13.26,13.26,97251.0,13.3,13.31,13.26,13.26,97251.0
2022-10-24 13:15:00,13.27,13.27,13.23,13.25,113278.0,13.27,13.27,13.23,13.25,113278.0
2022-10-24 13:20:00,13.24,13.25,13.18,13.19,88554.0,13.24,13.25,13.18,13.19,88554.0
2022-10-24 13:25:00,13.19,13.21,13.17,13.19,158258.0,13.19,13.21,13.17,13.19,158258.0
2022-10-24 13:30:00,13.19,13.19,13.14,13.15,132791.0,13.19,13.19,13.14,13.15,132791.0
2022-10-24 13:35:00,13.15,13.15,13.12,13.14,100704.0,13.15,13.15,13.12,13.14,100704.0
2022-10-24 13:40:00,13.15,13.15,13.11,13.12,145627.0,13.15,13.15,13.11,13.12,145627.0
2022-10-24 13:45:00,13.11,13.21,13.1,13.19,273211.0,13.11,13.21,13.1,13.19,273211.0
2022-10-24 13:50:00,13.19,13.2,13.17,13.19,72210.0,13.19,13.2,13.17,13.19,72210.0
2022-10-24 13:55:00,13.18,13.21,13.16,13.17,113806.0,13.18,13.21,13.16,13.17,113806.0
2022-10-24 14:00:00,13.18,13.18,13.15,13.18,81959.0,13.18,13.18,13.15,13.18,81959.0
2022-10-24 14:05:00,13.18,13.21,13.17,13.2,98287.0,13.18,13.21,13.17,13.2,98287.0
2022-10-24 14:10:00,13.2,13.21,13.17,13.21,455691.0,13.2,13.21,13.17,13.21,455691.0
2022-10-24 14:15:00,13.21,13.23,13.2,13.23,93875.0,13.21,13.23,13.2,13.23,93875.0
2022-10-24 14:20:00,13.23,13.26,13.22,13.26,110074.0,13.23,13.26,13.22,13.26,110074.0
2022-10-24 14:25:00,13.26,13.26,13.23,13.24,132658.0,13.26,13.26,13.23,13.24,132658.0
2022-10-24 14:30:00,13.24,13.26,13.23,13.24,192389.0,13.24,13.26,13.23,13.24,192389.0
2022-10-24 14:35:00,13.23,13.24,13.21,13.21,124422.0,13.23,13.24,13.21,13.21,124422.0
2022-10-24 14:40:00,13.21,13.22,13.19,13.2,180912.0,13.21,13.22,13.19,13.2,180912.0
2022-10-24 14:45:00,13.2,13.25,13.19,13.24,144525.0,13.2,13.25,13.19,13.24,144525.0
2022-10-24 14:50:00,13.24,13.25,13.22,13.25,73290.0,13.24,13.25,13.22,13.25,73290.0
2022-10-24 14:55:00,13.25,13.28,13.23,13.28,103467.0,13.25,13.28,13.23,13.28,103467.0
2022-10-24 15:00:00,13.28,13.28,13.23,13.24,152244.0,13.28,13.28,13.23,13.24,152244.0
2022-10-24 15:05:00,13.25,13.3,13.24,13.26,235234.0,13.25,13.3,13.24,13.26,235234.0
2022-10-24 15:10:00,13.26,13.3,13.25,13.28,238238.0,13.26,13.3,13.25,13.28,238238.0
2022-10-24 15:15:00,13.28,13.3,13.27,13.27,200767.0,13.28,13.3,13.27,13.27,200767.0
2022-10-24 15:20:00,13.28,13.3,13.27,13.29,148253.0,13.28,13.3,13.27,13.29,148253.0
2022-10-24 15:25:00,13.29,13.3,13.28,13.29,196973.0,13.29,13.3,13.28,13.29,196973.0
2022-10-24 15:30:00,13.29,13.29,13.26,13.28,197609.0,13.29,13.29,13.26,13.28,197609.0
2022-10-24 15:35:00,13.27,13.3,13.25,13.27,296633.0,13.27,13.3,13.25,13.27,296633.0
2022-10-24 15:40:00,13.27,13.3,13.26,13.28,255925.0,13.27,13.3,13.26,13.28,255925.0
2022-10-24 15:45:00,13.28,13.28,13.22,13.23,758607.0,13.28,13.28,13.22,13.23,758607.0
2022-10-24 15:50:00,13.23,13.24,13.17,13.18,1039359.0,13.23,13.24,13.17,13.18,1039359.0
2022-10-24 15:55:00,13.18,13.2,13.14,13.17,1668883.0,13.18,13.2,13.14,13.17,1668883.0
2022-10-25 09:30:00,13.01,13.22,13.01,13.18,611322.0,13.01,13.22,13.01,13.18,611322.0
2022-10-25 09:35:00,13.19,13.22,13.14,13.17,132757.0,13.19,13.22,13.14,13.17,132757.0
2022-10-25 09:40:00,13.17,13.18,13.1,13.17,146024.0,13.17,13.18,13.1,13.17,146024.0
2022-10-25 09:45:00,13.17,13.29,13.16,13.27,275396.0,13.17,13.29,13.16,13.27,275396.0
2022-10-25 09:50:00,13.27,13.28,13.19,13.27,304841.0,13.27,13.28,13.19,13.27,304841.0
2022-10-25 09:55:00,13.27,13.29,13.2,13.22,195319.0,13.27,13.29,13.2,13.22,195319.0
2022-10-25 10:00:00,13.22,13.26,13.19,13.23,200243.0,13.22,13.26,13.19,13.23,200243.0
2022-10-25 10:05:00,13.23,13.28,13.21,13.28,179105.0,13.23,13.28,13.21,13.28,179105.0
2022-10-25 10:10:00,13.28,13.3,13.21,13.24,259847.0,13.28,13.3,13.21,13.24,259847.0
2022-10-25 10:15:00,13.25,13.25,13.16,13.18,193343.0,13.25,13.25,13.16,13.18,193343.0
2022-10-25 10:20:00,13.18,13.2,13.13,13.15,170272.0,13.18,13.2,13.13,13.15,170272.0
2022-10-25 10:25:00,13.15,13.18,13.13,13.16,131710.0,13.15,13.18,13.13,13.16,131710.0
2022-10-25 10:30:00,13.16,13.16,13.11,13.13,166490.0,13.16,13.16,13.11,13.13,166490.0
2022-10-25 10:35:00,13.12,13.13,13.03,13.04,248195.0,13.12,13.13,13.03,13.04,248195.0
2022-10-25 10:40:00,13.04,13.08,13.02,13.03,221020.0,13.04,13.08,13.02,13.03,221020.0
2022-10-25 10:45:00,13.03,13.09,13.02,13.09,220460.0,13.03,13.09,13.02,13.09,220460.0
2022-10-25 10:50:00,13.09,13.15,13.09,13.12,303963.0,13.09,13.15,13.09,13.12,303963.0
2022-10-25 10:55:00,13.13,13.15,13.11,13.12,89871.0,13.13,13.15,13.11,13.12,89871.0
2022-10-25 11:00:00,13.13,13.15,13.1,13.12,309449.0,13.13,13.15,13.1,13.12,309449.0
2022-10-25 11:05:00,13.12,13.18,13.11,13.18,137125.0,13.12,13.18,13.11,13.18,137125.0
2022-10-25 11:10:00,13.18,13.2,13.17,13.2,210504.0,13.18,13.2,13.17,13.2,210504.0
2022-10-25 11:15:00,13.2,13.26,13.19,13.26,200373.0,13.2,13.26,13.19,13.26,200373.0
2022-10-25 11:20:00,13.26,13.28,13.23,13.27,271795.0,13.26,13.28,13.23,13.27,271795.0
2022-10-25 11:25:00,13.27,13.3,13.26,13.27,177261.0,13.27,13.3,13.26,13.27,177261.0
2022-10-25 11:30:00,13.28,13.3,13.27,13.29,126422.0,13.28,13.3,13.27,13.29,126422.0
2022-10-25 11:35:00,13.29,13.35,13.29,13.35,265117.0,13.29,13.35,13.29,13.35,265117.0
2022-10-25 11:40:00,13.35,13.37,13.34,13.37,144386.0,13.35,13.37,13.34,13.37,144386.0
2022-10-25 11:45:00,13.37,13.37,13.34,13.36,109931.0,13.37,13.37,13.34,13.36,109931.0
2022-10-25 11:50:00,13.36,13.37,13.35,13.36,88662.0,13.36,13.37,13.35,13.36,88662.0
2022-10-25 11:55:00,13.36,13.39,13.35,13.38,123117.0,13.36,13.39,13.35,13.38,123117.0
2022-10-25 12:00:00,13.38,13.4,13.37,13.38,84789.0,13.38,13.4,13.37,13.38,84789.0
2022-10-25 12:05:00,13.37,13.43,13.37,13.41,134243.0,13.37,13.43,13.37,13.41,134243.0
2022-10-25 12:10:00,13.41,13.43,13.39,13.42,77228.0,13.41,13.43,13.39,13.42,77228.0
2022-10-25 12:15:00,13.42,13.44,13.42,13.44,57221.0,13.42,13.44,13.42,13.44,57221.0
2022-10-25 12:20:00,13.44,13.45,13.42,13.43,193907.0,13.44,13.45,13.42,13.43,193907.0
2022-10-25 12:25:00,13.44,13.47,13.43,13.44,156507.0,13.44,13.47,13.43,13.44,156507.0
2022-10-25 12:30:00,13.44,13.46,13.43,13.46,107272.0,13.44,13.46,13.43,13.46,107272.0
2022-10-25 12:35:00,13.45,13.47,13.44,13.46,167505.0,13.45,13.47,13.44,13.46,167505.0
2022-10-25 12:40:00,13.46,13.47,13.45,13.46,90099.0,13.46,13.47,13.45,13.46,90099.0
2022-10-25 12:45:00,13.46,13.46,13.44,13.46,206027.0,13.46,13.46,13.44,13.46,206027.0
2022-10-25 12:50:00,13.45,13.47,13.43,13.44,240413.0,13.45,13.47,13.43,13.44,240413.0
2022-10-25 12:55:00,13.44,13.44,13.4,13.41,156151.0,13.44,13.44,13.4,13.41,156151.0
2022-10-25 13:00:00,13.41,13.47,13.4,13.45,246399.0,13.41,13.47,13.4,13.45,246399.0
2022-10-25 13:05:00,13.45,13.45,13.39,13.4,243640.0,13.45,13.45,13.39,13.4,243640.0
2022-10-25 13:10:00,13.39,13.4,13.37,13.4,238645.0,13.39,13.4,13.37,13.4,238645.0
2022-10-25 13:15:00,13.4,13.44,13.39,13.42,323066.0,13.4,13.44,13.39,13.42,323066.0
2022-10-25 13:20:00,13.42,13.43,13.39,13.42,311702.0,13.42,13.43,13.39,13.42,311702.0
2022-10-25 13:25:00,13.42,13.42,13.41,13.42,120019.0,13.42,13.42,13.41,13.42,120019.0
2022-10-25 13:30:00,13.42,13.42,13.36,13.37,292060.0,13.42,13.42,13.36,13.37,292060.0
2022-10-25 13:35:00,13.37,13.41,13.36,13.38,209394.0,13.37,13.41,13.36,13.38,209394.0
2022-10-25 13:40:00,13.38,13.4,13.37,13.4,128709.0,13.38,13.4,13.37,13.4,128709.0
2022-10-25 13:45:00,13.4,13.43,13.39,13.42,262675.0,13.4,13.43,13.39,13.42,262675.0
2022-10-25 13:50:00,13.42,13.43,13.41,13.43,49029.0,13.42,13.43,13.41,13.43,49029.0
2022-10-25 13:55:00,13.43,13.43,13.4,13.43,97829.0,13.43,13.43,13.4,13.43,97829.0
2022-10-25 14:00:00,13.43,13.43,13.41,13.41,118332.0,13.43,13.43,13.41,13.41,118332.0
2022-10-25 14:05:00,13.41,13.45,13.4,13.45,214069.0,13.41,13.45,13.4,13.45,214069.0
2022-10-25 14:10:00,13.45,13.46,13.44,13.46,135603.0,13.45,13.46,13.44,13.46,135603.0
2022-10-25 14:15:00,13.46,13.49,13.45,13.49,180060.0,13.46,13.49,13.45,13.49,180060.0
2022-10-25 14:20:00,13.49,13.49,13.46,13.46,163166.0,13.49,13.49,13.46,13.46,163166.0
2022-10-25 14:25:00,13.46,13.47,13.46,13.46,87230.0,13.46,13.47,13.46,13.46,87230.0
2022-10-25 14:30:00,13.47,13.53,13.46,13.53,239838.0,13.47,13.53,13.46,13.53,239838.0
2022-10-25 14:35:00,13.53,13.53,13.5,13.51,122462.0,13.53,13.53,13.5,13.51,122462.0
2022-10-25 14:40:00,13.51,13.52,13.49,13.51,154206.0,13.51,13.52,13.49,13.51,154206.0
2022-10-25 14:45:00,13.51,13.52,13.5,13.5,283491.0,13.51,13.52,13.5,13.5,283491.0
2022-10-25 14:50:00,13.51,13.55,13.5,13.55,105327.0,13.51,13.55,13.5,13.55,105327.0
2022-10-25 14:55:00,13.55,13.57,13.54,13.56,316157.0,13.55,13.57,13.54,13.56,316157.0
2022-10-25 15:00:00,13.56,13.58,13.55,13.58,185664.0,13.56,13.58,13.55,13.58,185664.0
2022-10-25 15:05:00,13.57,13.6,13.56,13.6,178065.0,13.57,13.6,13.56,13.6,178065.0
2022-10-25 15:10:00,13.6,13.61,13.58,13.61,282544.0,13.6,13.61,13.58,13.61,282544.0
2022-10-25 15:15:00,13.61,13.63,13.6,13.62,461121.0,13.61,13.63,13.6,13.62,461121.0
2022-10-25 15:20:00,13.62,13.63,13.61,13.63,106267.0,13.62,13.63,13.61,13.63,106267.0
2022-10-25 15:25:00,13.63,13.63,13.62,13.63,166153.0,13.63,13.63,13.62,13.63,166153.0
2022-10-25 15:30:00,13.63,13.65,13.62,13.62,676634.0,13.63,13.65,13.62,13.62,676634.0
2022-10-25 15:35:00,13.63,13.63,13.57,13.6,573937.0,13.63,13.63,13.57,13.6,573937.0
2022-10-25 15:40:00,13.6,13.6,13.57,13.59,241841.0,13.6,13.6,13.57,13.59,241841.0
2022-10-25 15:45:00,13.59,13.59,13.57,13.59,393503.0,13.59,13.59,13.57,13.59,393503.0
2022-10-25 15:50:00,13.59,13.6,13.54,13.57,989646.0,13.59,13.6,13.54,13.57,989646.0
2022-10-25 15:55:00,13.57,13.59,13.56,13.58,1245396.0,13.57,13.59,13.56,13.58,1245396.0
2022-10-26 09:30:00,13.47,13.66,13.4,13.54,567911.0,13.47,13.66,13.4,13.54,567911.0
2022-10-26 09:35:00,13.54,13.63,13.53,13.59,244666.0,13.54,13.63,13.53,13.59,244666.0
2022-10-26 09:40:00,13.59,13.6,13.4,13.42,223304.0,13.59,13.6,13.4,13.42,223304.0
2022-10-26 09:45:00,13.42,13.58,13.41,13.53,117113.0,13.42,13.58,13.41,13.53,117113.0
2022-10-26 09:50:00,13.54,13.56,13.45,13.45,161913.0,13.54,13.56,13.45,13.45,161913.0
2022-10-26 09:55:00,13.45,13.49,13.36,13.37,138723.0,13.45,13.49,13.36,13.37,138723.0
2022-10-26 10:00:00,13.37,13.46,13.36,13.4,311079.0,13.37,13.46,13.36,13.4,311079.0
2022-10-26 10:05:00,13.4,13.45,13.37,13.44,251413.0,13.4,13.45,13.37,13.44,251413.0
2022-10-26 10:10:00,13.44,13.44,13.38,13.4,141020.0,13.44,13.44,13.38,13.4,141020.0
2022-10-26 10:15:00,13.4,13.44,13.35,13.44,292264.0,13.4,13.44,13.35,13.44,292264.0
2022-10-26 10:20:00,13.44,13.49,13.4,13.49,460617.0,13.44,13.49,13.4,13.49,460617.0
2022-10-26 10:25:00,13.5,13.59,13.49,13.57,506523.0,13.5,13.59,13.49,13.57,506523.0
2022-10-26 10:30:00,13.57,13.58,13.46,13.47,176904.0,13.57,13.58,13.46,13.47,176904.0
2022-10-26 10:35:00,13.47,13.5,13.45,13.49,117713.0,13.47,13.5,13.45,13.49,117713.0
2022-10-26 10:40:00,13.5,13.52,13.47,13.5,143755.0,13.5,13.52,13.47,13.5,143755.0
2022-10-26 10:45:00,13.51,13.62,13.46,13.56,822671.0,13.51,13.62,13.46,13.56,822671.0
2022-10-26 10:50:00,13.56,13.6,13.53,13.55,131105.0,13.56,13.6,13.53,13.55,131105.0
2022-10-26 10:55:00,13.55,13.55,13.45,13.46,294294.0,13.55,13.55,13.45,13.46,294294.0
2022-10-26 11:00:00,13.46,13.47,13.43,13.44,263301.0,13.46,13.47,13.43,13.44,263301.0
2022-10-26 11:05:00,13.45,13.48,13.43,13.48,118770.0,13.45,13.48,13.43,13.48,118770.0
2022-10-26 11:10:00,13.48,13.48,13.44,13.46,391626.0,13.48,13.48,13.44,13.46,391626.0
2022-10-26 11:15:00,13.46,13.52,13.45,13.51,177188.0,13.46,13.52,13.45,13.51,177188.0
2022-10-26 11:20:00,13.51,13.52,13.46,13.48,185210.0,13.51,13.52,13.46,13.48,185210.0
2022-10-26 11:25:00,13.48,13.49,13.44,13.45,452036.0,13.48,13.49,13.44,13.45,452036.0
2022-10-26 11:30:00,13.45,13.48,13.44,13.48,476284.0,13.45,13.48,13.44,13.48,476284.0
2022-10-26 11:35:00,13.48,13.48,13.4,13.45,180116.0,13.48,13.48,13.4,13.45,180116.0
2022-10-26 11:40:00,13.45,13.46,13.35,13.35,409767.0,13.45,13.46,13.35,13.35,409767.0
2022-10-26 11:45:00,13.36,13.36,13.27,13.28,384009.0,13.36,13.36,13.27,13.28,384009.0
2022-10-26 11:50:00,13.27,13.36,13.25,13.27,431492.0,13.27,13.36,13.25,13.27,431492.0
2022-10-26 11:55:00,13.28,13.33,13.27,13.31,224199.0,13.28,13.33,13.27,13.31,224199.0
2022-10-26 12:00:00,13.31,13.35,13.3,13.32,251612.0,13.31,13.35,13.3,13.32,251612.0
2022-10-26 12:05:00,13.32,13.32,13.27,13.29,147466.0,13.32,13.32,13.27,13.29,147466.0
2022-10-26 12:10:00,13.29,13.32,13.28,13.29,149421.0,13.29,13.32,13.28,13.29,149421.0
2022-10-26 12:15:00,13.29,13.35,13.29,13.33,151882.0,13.29,13.35,13.29,13.33,151882.0
2022-10-26 12:20:00,13.32,13.35,13.31,13.32,167453.0,13.32,13.35,13.31,13.32,167453.0
2022-10-26 12:25:00,13.32,13.33,13.29,13.31,75391.0,13.32,13.33,13.29,13.31,75391.0
2022-10-26 12:30:00,13.31,13.33,13.28,13.29,67554.0,13.31,13.33,13.28,13.29,67554.0
2022-10-26 12:35:00,13.29,13.3,13.26,13.27,195317.0,13.29,13.3,13.26,13.27,195317.0
2022-10-26 12:40:00,13.26,13.29,13.25,13.26,243522.0,13.26,13.29,13.25,13.26,243522.0
2022-10-26 12:45:00,13.25,13.26,13.21,13.21,229970.0,13.25,13.26,13.21,13.21,229970.0
2022-10-26 12:50:00,13.21,13.22,13.18,13.21,151529.0,13.21,13.22,13.18,13.21,151529.0
2022-10-26 12:55:00,13.21,13.21,13.11,13.13,160849.0,13.21,13.21,13.11,13.13,160849.0
2022-10-26 13:00:00,13.12,13.14,13.1,13.11,337652.0,13.12,13.14,13.1,13.11,337652.0
2022-10-26 13:05:00,13.11,13.12,13.07,13.11,195709.0,13.11,13.12,13.07,13.11,195709.0
2022-10-26 13:10:00,13.11,13.13,13.09,13.11,136279.0,13.11,13.13,13.09,13.11,136279.0
2022-10-26 13:15:00,13.11,13.14,13.09,13.14,133834.0,13.11,13.14,13.09,13.14,133834.0
2022-10-26 13:20:00,13.14,13.15,13.11,13.13,110051.0,13.14,13.15,13.11,13.13,110051.0
2022-10-26 13:25:00,13.13,13.13,13.03,13.04,288189.0,13.13,13.13,13.03,13.04,288189.0
2022-10-26 13:30:00,13.04,13.07,13.03,13.06,105926.0,13.04,13.07,13.03,13.06,105926.0
2022-10-26 13:35:00,13.06,13.13,13.06,13.13,103856.0,13.06,13.13,13.06,13.13,103856.0
2022-10-26 13:40:00,13.13,13.15,13.12,13.14,71184.0,13.13,13.15,13.12,13.14,71184.0
2022-10-26 13:45:00,13.14,13.16,13.12,13.12,49704.0,13.14,13.16,13.12,13.12,49704.0
2022-10-26 13:50:00,13.12,13.15,13.11,13.13,71918.0,13.12,13.15,13.11,13.13,71918.0
2022-10-26 13:55:00,13.13,13.13,13.07,13.12,65957.0,13.13,13.13,13.07,13.12,65957.0
2022-10-26 14:00:00,13.11,13.12,13.09,13.1,97318.0,13.11,13.12,13.09,13.1,97318.0
2022-10-26 14:05:00,13.1,13.1,13.06,13.07,82116.0,13.1,13.1,13.06,13.07,82116.0
2022-10-26 14:10:00,13.07,13.09,13.05,13.05,100057.0,13.07,13.09,13.05,13.05,100057.0
2022-10-26 14:15:00,13.05,13.06,13.03,13.04,177949.0,13.05,13.06,13.03,13.04,177949.0
2022-10-26 14:20:00,13.04,13.05,13.0,13.01,166836.0,13.04,13.05,13.0,13.01,166836.0
2022-10-26 14:25:00,13.01,13.03,12.97,12.97,418804.0,13.01,13.03,12.97,12.97,418804.0
2022-10-26 14:30:00,12.98,12.98,12.92,12.94,276572.0,12.98,12.98,12.92,12.94,276572.0
2022-10-26 14:35:00,12.94,12.97,12.94,12.96,142240.0,12.94,12.97,12.94,12.96,142240.0
2022-10-26 14:40:00,12.96,12.97,12.9,12.92,124394.0,12.96,12.97,12.9,12.92,124394.0
2022-10-26 14:45:00,12.92,12.94,12.88,12.9,291512.0,12.92,12.94,12.88,12.9,291512.0
2022-10-26 14:50:00,12.89,12.93,12.88,12.93,136071.0,12.89,12.93,12.88,12.93,136071.0
2022-10-26 14:55:00,12.93,12.94,12.89,12.93,107099.0,12.93,12.94,12.89,12.93,107099.0
2022-10-26 15:00:00,12.93,12.93,12.86,12.86,136644.0,12.93,12.93,12.86,12.86,136644.0
2022-10-26 15:05:00,12.87,12.87,12.84,12.86,249928.0,12.87,12.87,12.84,12.86,249928.0
2022-10-26 15:10:00,12.86,12.86,12.83,12.85,192371.0,12.86,12.86,12.83,12.85,192371.0
2022-10-26 15:15:00,12.85,12.88,12.83,12.88,265533.0,12.85,12.88,12.83,12.88,265533.0
2022-10-26 15:20:00,12.88,12.89,12.85,12.86,143067.0,12.88,12.89,12.85,12.86,143067.0
2022-10-26 15:25:00,12.86,12.88,12.84,12.85,237985.0,12.86,12.88,12.84,12.85,237985.0
2022-10-26 15:30:00,12.85,12.89,12.85,12.87,459562.0,12.85,12.89,12.85,12.87,459562.0
2022-10-26 15:35:00,12.87,12.93,12.85,12.93,536275.0,12.87,12.93,12.85,12.93,536275.0
2022-10-26 15:40:00,12.93,12.97,12.92,12.96,392908.0,12.93,12.97,12.92,12.96,392908.0
2022-10-26 15:45:00,12.97,12.99,12.93,12.96,439724.0,12.97,12.99,12.93,12.96,439724.0
2022-10-26 15:50:00,12.96,13.04,12.94,13.02,771887.0,12.96,13.04,12.94,13.02,771887.0
2022-10-26 15:55:00,13.01,13.02,12.97,12.99,1040443.0,13.01,13.02,12.97,12.99,1040443.0
2022-10-27 09:30:00,13.01,13.08,12.97,13.01,780704.0,13.01,13.08,12.97,13.01,780704.0
2022-10-27 09:35:00,13.01,13.05,12.97,13.0,437652.0,13.01,13.05,12.97,13.0,437652.0
2022-10-27 09:40:00,13.0,13.04,12.92,13.02,451039.0,13.0,13.04,12.92,13.02,451039.0
2022-10-27 09:45:00,13.02,13.04,12.93,12.98,529879.0,13.02,13.04,12.93,12.98,529879.0
2022-10-27 09:50:00,12.98,13.01,12.91,12.93,252287.0,12.98,13.01,12.91,12.93,252287.0
2022-10-27 09:55:00,12.93,12.99,12.91,12.99,210007.0,12.93,12.99,12.91,12.99,210007.0
2022-10-27 10:00:00,12.99,13.09,12.98,13.04,393250.0,12.99,13.09,12.98,13.04,393250.0
2022-10-27 10:05:00,13.04,13.18,13.04,13.17,284192.0,13.04,13.18,13.04,13.17,284192.0
2022-10-27 10:10:00,13.16,13.22,13.14,13.19,208213.0,13.16,13.22,13.14,13.19,208213.0
2022-10-27 10:15:00,13.2,13.28,13.19,13.27,232454.0,13.2,13.28,13.19,13.27,232454.0
2022-10-27 10:20:00,13.28,13.36,13.27,13.32,325222.0,13.28,13.36,13.27,13.32,325222.0
2022-10-27 10:25:00,13.33,13.35,13.27,13.29,187247.0,13.33,13.35,13.27,13.29,187247.0
2022-10-27 10:30:00,13.29,13.31,13.24,13.24,167069.0,13.29,13.31,13.24,13.24,167069.0
2022-10-27 10:35:00,13.24,13.26,13.16,13.17,140909.0,13.24,13.26,13.16,13.17,140909.0
2022-10-27 10:40:00,13.16,13.17,13.09,13.11,170034.0,13.16,13.17,13.09,13.11,170034.0
2022-10-27 10:45:00,13.1,13.13,13.08,13.09,138509.0,13.1,13.13,13.08,13.09,138509.0
2022-10-27 10:50:00,13.09,13.21,13.09,13.2,205596.0,13.09,13.21,13.09,13.2,205596.0
2022-10-27 10:55:00,13.19,13.21,13.12,13.13,152921.0,13.19,13.21,13.12,13.13,152921.0
2022-10-27 11:00:00,13.12,13.18,13.1,13.14,125571.0,13.12,13.18,13.1,13.14,125571.0
2022-10-27 11:05:00,13.13,13.17,13.11,13.15,107888.0,13.13,13.17,13.11,13.15,107888.0
2022-10-27 11:10:00,13.16,13.18,13.1,13.13,173795.0,13.16,13.18,13.1,13.13,173795.0
2022-10-27 11:15:00,13.13,13.13,13.01,13.04,283338.0,13.13,13.13,13.01,13.04,283338.0
2022-10-27 11:20:00,13.04,13.07,13.03,13.06,89293.0,13.04,13.07,13.03,13.06,89293.0
2022-10-27 11:25:00,13.05,13.07,13.01,13.02,115986.0,13.05,13.07,13.01,13.02,115986.0
2022-10-27 11:30:00,13.03,13.03,12.97,13.02,174140.0,13.03,13.03,12.97,13.02,174140.0
2022-10-27 11:35:00,13.01,13.04,12.98,12.99,165901.0,13.01,13.04,12.98,12.99,165901.0
2022-10-27 11:40:00,12.98,13.0,12.96,12.96,68338.0,12.98,13.0,12.96,12.96,68338.0
2022-10-27 11:45:00,12.96,13.0,12.95,13.0,80807.0,12.96,13.0,12.95,13.0,80807.0
2022-10-27 11:50:00,13.0,13.0,12.95,13.0,133288.0,13.0,13.0,12.95,13.0,133288.0
2022-10-27 11:55:00,13.0,13.0,12.95,12.96,81556.0,13.0,13.0,12.95,12.96,81556.0
2022-10-27 12:00:00,12.96,13.0,12.95,13.0,110559.0,12.96,13.0,12.95,13.0,110559.0
2022-10-27 12:05:00,13.0,13.0,12.95,12.96,121153.0,13.0,13.0,12.95,12.96,121153.0
2022-10-27 12:10:00,12.95,12.96,12.9,12.91,132204.0,12.95,12.96,12.9,12.91,132204.0
2022-10-27 12:15:00,12.91,12.94,12.88,12.93,258494.0,12.91,12.94,12.88,12.93,258494.0
2022-10-27 12:20:00,12.93,12.93,12.87,12.89,177132.0,12.93,12.93,12.87,12.89,177132.0
2022-10-27 12:25:00,12.9,12.9,12.83,12.84,133385.0,12.9,12.9,12.83,12.84,133385.0
2022-10-27 12:30:00,12.84,12.87,12.82,12.83,320778.0,12.84,12.87,12.82,12.83,320778.0
2022-10-27 12:35:00,12.83,12.83,12.79,12.79,195226.0,12.83,12.83,12.79,12.79,195226.0
2022-10-27 12:40:00,12.79,12.8,12.78,12.79,268457.0,12.79,12.8,12.78,12.79,268457.0
2022-10-27 12:45:00,12.78,12.82,12.77,12.79,203414.0,12.78,12.82,12.77,12.79,203414.0
2022-10-27 12:50:00,12.79,12.81,12.78,12.8,243705.0,12.79,12.81,12.78,12.8,243705.0
2022-10-27 12:55:00,12.81,12.84,12.78,12.83,251304.0,12.81,12.84,12.78,12.83,251304.0
2022-10-27 13:00:00,12.84,12.84,12.77,12.78,188474.0,12.84,12.84,12.77,12.78,188474.0
2022-10-27 13:05:00,12.79,12.83,12.78,12.83,163148.0,12.79,12.83,12.78,12.83,163148.0
2022-10-27 13:10:00,12.83,12.85,12.79,12.81,583183.0,12.83,12.85,12.79,12.81,583183.0
2022-10-27 13:15:00,12.82,12.82,12.77,12.82,221817.0,12.82,12.82,12.77,12.82,221817.0
2022-10-27 13:20:00,12.82,12.83,12.8,12.81,87202.0,12.82,12.83,12.8,12.81,87202.0
2022-10-27 13:25:00,12.8,12.8,12.76,12.76,124851.0,12.8,12.8,12.76,12.76,124851.0
2022-10-27 13:30:00,12.76,12.77,12.73,12.75,170944.0,12.76,12.77,12.73,12.75,170944.0
2022-10-27 13:35:00,12.75,12.76,12.73,12.74,105633.0,12.75,12.76,12.73,12.74,105633.0
2022-10-27 13:40:00,12.73,12.74,12.72,12.73,99759.0,12.73,12.74,12.72,12.73,99759.0
2022-10-27 13:45:00,12.74,12.74,12.67,12.67,131229.0,12.74,12.74,12.67,12.67,131229.0
2022-10-27 13:50:00,12.67,12.69,12.67,12.67,171769.0,12.67,12.69,12.67,12.67,171769.0
2022-10-27 13:55:00,12.67,12.68,12.64,12.65,144555.0,12.67,12.68,12.64,12.65,144555.0
2022-10-27 14:00:00,12.65,12.69,12.64,12.65,199001.0,12.65,12.69,12.64,12.65,199001.0
2022-10-27 14:05:00,12.65,12.65,12.62,12.63,100282.0,12.65,12.65,12.62,12.63,100282.0
2022-10-27 14:10:00,12.62,12.63,12.59,12.59,149074.0,12.62,12.63,12.59,12.59,149074.0
2022-10-27 14:15:00,12.59,12.61,12.58,12.6,131192.0,12.59,12.61,12.58,12.6,131192.0
2022-10-27 14:20:00,12.6,12.62,12.59,12.61,108440.0,12.6,12.62,12.59,12.61,108440.0
2022-10-27 14:25:00,12.61,12.69,12.6,12.68,187777.0,12.61,12.69,12.6,12.68,187777.0
2022-10-27 14:30:00,12.67,12.7,12.65,12.7,189138.0,12.67,12.7,12.65,12.7,189138.0
2022-10-27 14:35:00,12.7,12.71,12.67,12.68,125932.0,12.7,12.71,12.67,12.68,125932.0
2022-10-27 14:40:00,12.67,12.68,12.6,12.6,107729.0,12.67,12.68,12.6,12.6,107729.0
2022-10-27 14:45:00,12.6,12.62,12.58,12.59,187302.0,12.6,12.62,12.58,12.59,187302.0
2022-10-27 14:50:00,12.58,12.59,12.55,12.57,130762.0,12.58,12.59,12.55,12.57,130762.0
2022-10-27 14:55:00,12.56,12.57,12.53,12.53,126074.0,12.56,12.57,12.53,12.53,126074.0
2022-10-27 15:00:00,12.53,12.58,12.53,12.58,220787.0,12.53,12.58,12.53,12.58,220787.0
2022-10-27 15:05:00,12.58,12.59,12.53,12.54,489601.0,12.58,12.59,12.53,12.54,489601.0
2022-10-27 15:10:00,12.54,12.57,12.53,12.53,198675.0,12.54,12.57,12.53,12.53,198675.0
2022-10-27 15:15:00,12.54,12.55,12.51,12.53,260987.0,12.54,12.55,12.51,12.53,260987.0
2022-10-27 15:20:00,12.52,12.54,12.52,12.53,161198.0,12.52,12.54,12.52,12.53,161198.0
2022-10-27 15:25:00,12.54,12.54,12.45,12.51,356383.0,12.54,12.54,12.45,12.51,356383.0
2022-10-27 15:30:00,12.51,12.59,12.49,12.57,515518.0,12.51,12.59,12.49,12.57,515518.0
2022-10-27 15:35:00,12.57,12.57,12.54,12.57,330248.0,12.57,12.57,12.54,12.57,330248.0
2022-10-27 15:40:00,12.57,12.58,12.51,12.52,561320.0,12.57,12.58,12.51,12.52,561320.0
2022-10-27 15:45:00,12.52,12.52,12.48,12.5,680170.0,12.52,12.52,12.48,12.5,680170.0
2022-10-27 15:50:00,12.5,12.5,12.44,12.47,979829.0,12.5,12.5,12.44,12.47,979829.0
2022-10-27 15:55:00,12.47,12.51,12.46,12.5,1498016.0,12.47,12.51,12.46,12.5,1498016.0
2022-10-28 09:30:00,12.5,12.53,12.36,12.42,565501.0,12.5,12.53,12.36,12.42,565501.0
2022-10-28 09:35:00,12.42,12.53,12.41,12.51,345053.0,12.42,12.53,12.41,12.51,345053.0
2022-10-28 09:40:00,12.51,12.66,12.5,12.59,378113.0,12.51,12.66,12.5,12.59,378113.0
2022-10-28 09:45:00,12.59,12.59,12.52,12.55,398258.0,12.59,12.59,12.52,12.55,398258.0
2022-10-28 09:50:00,12.54,12.7,12.51,12.7,251674.0,12.54,12.7,12.51,12.7,251674.0
2022-10-28 09:55:00,12.71,12.72,12.62,12.69,227707.0,12.71,12.72,12.62,12.69,227707.0
2022-10-28 10:00:00,12.69,12.75,12.66,12.69,291307.0,12.69,12.75,12.66,12.69,291307.0
2022-10-28 10:05:00,12.7,12.74,12.69,12.71,290953.0,12.7,12.74,12.69,12.71,290953.0
2022-10-28 10:10:00,12.7,12.71,12.61,12.69,338085.0,12.7,12.71,12.61,12.69,338085.0
2022-10-28 10:15:00,12.69,12.76,12.68,12.75,149374.0,12.69,12.76,12.68,12.75,149374.0
2022-10-28 10:20:00,12.75,12.77,12.7,12.77,261060.0,12.75,12.77,12.7,12.77,261060.0
2022-10-28 10:25:00,12.77,12.82,12.76,12.8,224184.0,12.77,12.82,12.76,12.8,224184.0
2022-10-28 10:30:00,12.8,12.83,12.78,12.79,256003.0,12.8,12.83,12.78,12.79,256003.0
2022-10-28 10:35:00,12.78,12.83,12.74,12.8,243333.0,12.78,12.83,12.74,12.8,243333.0
2022-10-28 10:40:00,12.81,12.87,12.8,12.87,128654.0,12.81,12.87,12.8,12.87,128654.0
2022-10-28 10:45:00,12.87,12.95,12.86,12.95,376388.0,12.87,12.95,12.86,12.95,376388.0
2022-10-28 10:50:00,12.95,12.96,12.92,12.93,296202.0,12.95,12.96,12.92,12.93,296202.0
2022-10-28 10:55:00,12.93,12.95,12.91,12.93,155866.0,12.93,12.95,12.91,12.93,155866.0
2022-10-28 11:00:00,12.93,12.93,12.82,12.82,216969.0,12.93,12.93,12.82,12.82,216969.0
2022-10-28 11:05:00,12.82,12.85,12.81,12.84,77912.0,12.82,12.85,12.81,12.84,77912.0
2022-10-28 11:10:00,12.84,12.84,12.76,12.78,171050.0,12.84,12.84,12.76,12.78,171050.0
2022-10-28 11:15:00,12.77,12.8,12.74,12.79,137193.0,12.77,12.8,12.74,12.79,137193.0
2022-10-28 11:20:00,12.79,12.87,12.78,12.86,165164.0,12.79,12.87,12.78,12.86,165164.0
2022-10-28 11:25:00,12.86,12.87,12.81,12.85,130815.0,12.86,12.87,12.81,12.85,130815.0
2022-10-28 11:30:00,12.86,12.9,12.85,12.88,114805.0,12.86,12.9,12.85,12.88,114805.0
2022-10-28 11:35:00,12.88,12.9,12.85,12.88,123904.0,12.88,12.9,12.85,12.88,123904.0
2022-10-28 11:40:00,12.88,12.9,12.87,12.88,107461.0,12.88,12.9,12.87,12.88,107461.0
2022-10-28 11:45:00,12.88,12.9,12.84,12.86,120371.0,12.88,12.9,12.84,12.86,120371.0
2022-10-28 11:50:00,12.85,12.86,12.84,12.86,71146.0,12.85,12.86,12.84,12.86,71146.0
2022-10-28 11:55:00,12.86,12.88,12.82,12.84,75139.0,12.86,12.88,12.82,12.84,75139.0
2022-10-28 12:00:00,12.84,12.86,12.82,12.83,76395.0,12.84,12.86,12.82,12.83,76395.0
2022-10-28 12:05:00,12.83,12.87,12.81,12.86,125756.0,12.83,12.87,12.81,12.86,125756.0
2022-10-28 12:10:00,12.86,12.89,12.84,12.89,39694.0,12.86,12.89,12.84,12.89,39694.0
2022-10-28 12:15:00,12.89,12.91,12.89,12.89,140207.0,12.89,12.91,12.89,12.89,140207.0
2022-10-28 12:20:00,12.89,12.91,12.89,12.9,62608.0,12.89,12.91,12.89,12.9,62608.0
2022-10-28 12:25:00,12.9,12.91,12.87,12.91,166375.0,12.9,12.91,12.87,12.91,166375.0
2022-10-28 12:30:00,12.91,12.91,12.88,12.89,96233.0,12.91,12.91,12.88,12.89,96233.0
2022-10-28 12:35:00,12.9,12.92,12.89,12.9,75591.0,12.9,12.92,12.89,12.9,75591.0
2022-10-28 12:40:00,12.89,12.9,12.86,12.87,77891.0,12.89,12.9,12.86,12.87,77891.0
2022-10-28 12:45:00,12.87,12.89,12.84,12.89,96763.0,12.87,12.89,12.84,12.89,96763.0
2022-10-28 12:50:00,12.88,12.95,12.88,12.92,105205.0,12.88,12.95,12.88,12.92,105205.0
2022-10-28 12:55:00,12.92,12.93,12.89,12.91,65769.0,12.92,12.93,12.89,12.91,65769.0
2022-10-28 13:00:00,12.91,12.91,12.88,12.9,122347.0,12.91,12.91,12.88,12.9,122347.0
2022-10-28 13:05:00,12.89,12.94,12.89,12.94,84601.0,12.89,12.94,12.89,12.94,84601.0
2022-10-28 13:10:00,12.94,12.95,12.93,12.95,250564.0,12.94,12.95,12.93,12.95,250564.0
2022-10-28 13:15:00,12.95,12.96,12.91,12.91,260518.0,12.95,12.96,12.91,12.91,260518.0
2022-10-28 13:20:00,12.91,12.95,12.9,12.95,68766.0,12.91,12.95,12.9,12.95,68766.0
2022-10-28 13:25:00,12.95,12.95,12.91,12.92,186295.0,12.95,12.95,12.91,12.92,186295.0
2022-10-28 13:30:00,12.92,12.93,12.89,12.89,91684.0,12.92,12.93,12.89,12.89,91684.0
2022-10-28 13:35:00,12.9,12.91,12.87,12.88,129721.0,12.9,12.91,12.87,12.88,129721.0
2022-10-28 13:40:00,12.88,12.9,12.86,12.87,84399.0,12.88,12.9,12.86,12.87,84399.0
2022-10-28 13:45:00,12.87,12.88,12.84,12.85,121915.0,12.87,12.88,12.84,12.85,121915.0
2022-10-28 13:50:00,12.85,12.86,12.83,12.86,44884.0,12.85,12.86,12.83,12.86,44884.0
2022-10-28 13:55:00,12.86,12.88,12.84,12.85,140029.0,12.86,12.88,12.84,12.85,140029.0
2022-10-28 14:00:00,12.84,12.87,12.83,12.84,88576.0,12.84,12.87,12.83,12.84,88576.0
2022-10-28 14:05:00,12.84,12.85,12.82,12.82,73424.0,12.84,12.85,12.82,12.82,73424.0
2022-10-28 14:10:00,12.83,12.86,12.82,12.86,127356.0,12.83,12.86,12.82,12.86,127356.0
2022-10-28 14:15:00,12.86,12.9,12.85,12.9,101469.0,12.86,12.9,12.85,12.9,101469.0
2022-10-28 14:20:00,12.9,12.91,12.89,12.9,87333.0,12.9,12.91,12.89,12.9,87333.0
2022-10-28 14:25:00,12.9,12.9,12.85,12.85,117715.0,12.9,12.9,12.85,12.85,117715.0
2022-10-28 14:30:00,12.86,12.86,12.83,12.85,86770.0,12.86,12.86,12.83,12.85,86770.0
2022-10-28 14:35:00,12.86,12.88,12.85,12.88,95360.0,12.86,12.88,12.85,12.88,95360.0
2022-10-28 14:40:00,12.87,12.89,12.86,12.88,156116.0,12.87,12.89,12.86,12.88,156116.0
2022-10-28 14:45:00,12.88,12.91,12.88,12.88,88098.0,12.88,12.91,12.88,12.88,88098.0
2022-10-28 14:50:00,12.89,12.91,12.88,12.9,77882.0,12.89,12.91,12.88,12.9,77882.0
2022-10-28 14:55:00,12.9,12.91,12.89,12.91,122034.0,12.9,12.91,12.89,12.91,122034.0
2022-10-28 15:00:00,12.91,12.92,12.89,12.91,237298.0,12.91,12.92,12.89,12.91,237298.0
2022-10-28 15:05:00,12.91,12.97,12.89,12.97,383228.0,12.91,12.97,12.89,12.97,383228.0
2022-10-28 15:10:00,12.96,12.97,12.92,12.93,386688.0,12.96,12.97,12.92,12.93,386688.0
2022-10-28 15:15:00,12.92,12.92,12.88,12.89,195709.0,12.92,12.92,12.88,12.89,195709.0
2022-10-28 15:20:00,12.89,12.9,12.87,12.87,113289.0,12.89,12.9,12.87,12.87,113289.0
2022-10-28 15:25:00,12.88,12.88,12.85,12.86,290234.0,12.88,12.88,12.85,12.86,290234.0
2022-10-28 15:30:00,12.85,12.87,12.84,12.87,355603.0,12.85,12.87,12.84,12.87,355603.0
2022-10-28 15:35:00,12.87,12.89,12.84,12.88,336876.0,12.87,12.89,12.84,12.88,336876.0
2022-10-28 15:40:00,12.88,12.89,12.86,12.88,365047.0,12.88,12.89,12.86,12.88,365047.0
2022-10-28 15:45:00,12.88,12.88,12.84,12.86,402948.0,12.88,12.88,12.84,12.86,402948.0
2022-10-28 15:50:00,12.87,12.94,12.86,12.94,933853.0,12.87,12.94,12.86,12.94,933853.0
2022-10-28 15:55:00,12.94,12.96,12.91,12.95,1393612.0,12.94,12.96,12.91,12.95,1393612.0
2022-10-31 09:30:00,12.8,12.9,12.73,12.77,575808.0,12.8,12.9,12.73,12.77,575808.0
2022-10-31 09:35:00,12.76,12.93,12.73,12.91,293674.0,12.76,12.93,12.73,12.91,293674.0
2022-10-31 09:40:00,12.91,12.91,12.77,12.84,417312.0,12.91,12.91,12.77,12.84,417312.0
2022-10-31 09:45:00,12.83,12.84,12.75,12.79,381786.0,12.83,12.84,12.75,12.79,381786.0
2022-10-31 09:50:00,12.79,12.84,12.77,12.81,212260.0,12.79,12.84,12.77,12.81,212260.0
2022-10-31 09:55:00,12.81,12.81,12.72,12.75,223234.0,12.81,12.81,12.72,12.75,223234.0
2022-10-31 10:00:00,12.76,12.79,12.74,12.76,157835.0,12.76,12.79,12.74,12.76,157835.0
2022-10-31 10:05:00,12.75,12.77,12.73,12.75,282605.0,12.75,12.77,12.73,12.75,282605.0
2022-10-31 10:10:00,12.75,12.79,12.74,12.77,204603.0,12.75,12.79,12.74,12.77,204603.0
2022-10-31 10:15:00,12.76,12.84,12.75,12.82,238353.0,12.76,12.84,12.75,12.82,238353.0
2022-10-31 10:20:00,12.82,12.84,12.73,12.74,309733.0,12.82,12.84,12.73,12.74,309733.0
2022-10-31 10:25:00,12.74,12.75,12.7,12.75,152791.0,12.74,12.75,12.7,12.75,152791.0
2022-10-31 10:30:00,12.75,12.75,12.64,12.67,231668.0,12.75,12.75,12.64,12.67,231668.0
2022-10-31 10:35:00,12.66,12.72,12.66,12.7,281563.0,12.66,12.72,12.66,12.7,281563.0
2022-10-31 10:40:00,12.7,12.76,12.69,12.75,123318.0,12.7,12.76,12.69,12.75,123318.0
2022-10-31 10:45:00,12.75,12.76,12.71,12.74,233059.0,12.75,12.76,12.71,12.74,233059.0
2022-10-31 10:50:00,12.74,12.76,12.71,12.72,138205.0,12.74,12.76,12.71,12.72,138205.0
2022-10-31 10:55:00,12.71,12.74,12.69,12.7,180004.0,12.71,12.74,12.69,12.7,180004.0
2022-10-31 11:00:00,12.7,12.75,12.69,12.73,116519.0,12.7,12.75,12.69,12.73,116519.0
2022-10-31 11:05:00,12.73,12.75,12.7,12.73,127618.0,12.73,12.75,12.7,12.73,127618.0
2022-10-31 11:10:00,12.73,12.74,12.7,12.71,103736.0,12.73,12.74,12.7,12.71,103736.0
2022-10-31 11:15:00,12.72,12.75,12.71,12.74,161616.0,12.72,12.75,12.71,12.74,161616.0
2022-10-31 11:20:00,12.74,12.77,12.72,12.75,219935.0,12.74,12.77,12.72,12.75,219935.0
2022-10-31 11:25:00,12.76,12.78,12.73,12.76,141325.0,12.76,12.78,12.73,12.76,141325.0
2022-10-31 11:30:00,12.76,12.78,12.74,12.78,59361.0,12.76,12.78,12.74,12.78,59361.0
2022-10-31 11:35:00,12.78,12.8,12.77,12.78,65359.0,12.78,12.8,12.77,12.78,65359.0
2022-10-31 11:40:00,12.78,12.82,12.77,12.82,69016.0,12.78,12.82,12.77,12.82,69016.0
2022-10-31 11:45:00,12.82,12.9,12.81,12.88,263738.0,12.82,12.9,12.81,12.88,263738.0
2022-10-31 11:50:00,12.89,12.92,12.88,12.92,50316.0,12.89,12.92,12.88,12.92,50316.0
2022-10-31 11:55:00,12.92,12.93,12.84,12.86,133626.0,12.92,12.93,12.84,12.86,133626.0
2022-10-31 12:00:00,12.87,12.88,12.85,12.86,65825.0,12.87,12.88,12.85,12.86,65825.0
2022-10-31 12:05:00,12.86,12.87,12.82,12.84,94278.0,12.86,12.87,12.82,12.84,94278.0
2022-10-31 12:10:00,12.84,12.9,12.84,12.9,77505.0,12.84,12.9,12.84,12.9,77505.0
2022-10-31 12:15:00,12.9,12.92,12.88,12.92,51036.0,12.9,12.92,12.88,12.92,51036.0
2022-10-31 12:20:00,12.92,12.94,12.9,12.91,104082.0,12.92,12.94,12.9,12.91,104082.0
2022-10-31 12:25:00,12.91,12.92,12.89,12.89,87064.0,12.91,12.92,12.89,12.89,87064.0
2022-10-31 12:30:00,12.9,12.91,12.87,12.9,101581.0,12.9,12.91,12.87,12.9,101581.0
2022-10-31 12:35:00,12.9,12.91,12.87,12.89,68114.0,12.9,12.91,12.87,12.89,68114.0
2022-10-31 12:40:00,12.88,12.9,12.84,12.86,80729.0,12.88,12.9,12.84,12.86,80729.0
2022-10-31 12:45:00,12.86,12.89,12.83,12.88,405142.0,12.86,12.89,12.83,12.88,405142.0
2022-10-31 12:50:00,12.88,12.89,12.83,12.83,198428.0,12.88,12.89,12.83,12.83,198428.0
2022-10-31 12:55:00,12.84,12.87,12.83,12.85,381029.0,12.84,12.87,12.83,12.85,381029.0
2022-10-31 13:00:00,12.85,12.89,12.84,12.87,81591.0,12.85,12.89,12.84,12.87,81591.0
2022-10-31 13:05:00,12.86,12.86,12.84,12.85,86090.0,12.86,12.86,12.84,12.85,86090.0
2022-10-31 13:10:00,12.84,12.86,12.83,12.84,109528.0,12.84,12.86,12.83,12.84,109528.0
2022-10-31 13:15:00,12.85,12.86,12.84,12.85,171939.0,12.85,12.86,12.84,12.85,171939.0
2022-10-31 13:20:00,12.85,12.89,12.84,12.85,167434.0,12.85,12.89,12.84,12.85,167434.0
2022-10-31 13:25:00,12.86,12.91,12.85,12.91,140638.0,12.86,12.91,12.85,12.91,140638.0
2022-10-31 13:30:00,12.91,12.92,12.89,12.91,69168.0,12.91,12.92,12.89,12.91,69168.0
2022-10-31 13:35:00,12.91,12.93,12.9,12.92,124558.0,12.91,12.93,12.9,12.92,124558.0
2022-10-31 13:40:00,12.91,12.92,12.88,12.88,68161.0,12.91,12.92,12.88,12.88,68161.0
2022-10-31 13:45:00,12.88,12.9,12.84,12.87,143739.0,12.88,12.9,12.84,12.87,143739.0
2022-10-31 13:50:00,12.87,12.88,12.86,12.88,88202.0,12.87,12.88,12.86,12.88,88202.0
2022-10-31 13:55:00,12.87,12.93,12.87,12.91,173650.0,12.87,12.93,12.87,12.91,173650.0
2022-10-31 14:00:00,12.92,12.95,12.91,12.95,176559.0,12.92,12.95,12.91,12.95,176559.0
2022-10-31 14:05:00,12.94,12.95,12.93,12.94,110975.0,12.94,12.95,12.93,12.94,110975.0
2022-10-31 14:10:00,12.94,12.96,12.93,12.96,113418.0,12.94,12.96,12.93,12.96,113418.0
2022-10-31 14:15:00,12.96,12.97,12.92,12.94,88089.0,12.96,12.97,12.92,12.94,88089.0
2022-10-31 14:20:00,12.94,12.95,12.93,12.94,100363.0,12.94,12.95,12.93,12.94,100363.0
2022-10-31 14:25:00,12.94,12.95,12.93,12.95,57880.0,12.94,12.95,12.93,12.95,57880.0
2022-10-31 14:30:00,12.95,12.95,12.92,12.94,123273.0,12.95,12.95,12.92,12.94,123273.0
2022-10-31 14:35:00,12.94,12.95,12.92,12.95,78943.0,12.94,12.95,12.92,12.95,78943.0
2022-10-31 14:40:00,12.94,12.95,12.91,12.91,117753.0,12.94,12.95,12.91,12.91,117753.0
2022-10-31 14:45:00,12.92,12.92,12.89,12.91,101505.0,12.92,12.92,12.89,12.91,101505.0
2022-10-31 14:50:00,12.91,12.92,12.9,12.91,110332.0,12.91,12.92,12.9,12.91,110332.0
2022-10-31 14:55:00,12.91,12.93,12.89,12.9,104835.0,12.91,12.93,12.89,12.9,104835.0
2022-10-31 15:00:00,12.9,12.91,12.86,12.87,195829.0,12.9,12.91,12.86,12.87,195829.0
2022-10-31 15:05:00,12.87,12.91,12.86,12.88,199803.0,12.87,12.91,12.86,12.88,199803.0
2022-10-31 15:10:00,12.88,12.93,12.87,12.91,254323.0,12.88,12.93,12.87,12.91,254323.0
2022-10-31 15:15:00,12.91,12.99,12.9,12.95,380080.0,12.91,12.99,12.9,12.95,380080.0
2022-10-31 15:20:00,12.95,12.96,12.93,12.95,340911.0,12.95,12.96,12.93,12.95,340911.0
2022-10-31 15:25:00,12.95,12.98,12.94,12.97,216894.0,12.95,12.98,12.94,12.97,216894.0
2022-10-31 15:30:00,12.96,13.0,12.96,12.99,330983.0,12.96,13.0,12.96,12.99,330983.0
2022-10-31 15:35:00,12.99,13.02,12.98,13.02,291259.0,12.99,13.02,12.98,13.02,291259.0
2022-10-31 15:40:00,13.02,13.02,12.99,13.01,361700.0,13.02,13.02,12.99,13.01,361700.0
2022-10-31 15:45:00,13.01,13.02,12.99,13.01,472427.0,13.01,13.02,12.99,13.01,472427.0
2022-10-31 15:50:00,13.02,13.06,13.01,13.04,1166892.0,13.02,13.06,13.01,13.04,1166892.0
2022-10-31 15:55:00,13.04,13.05,12.99,13.0,931924.0,13.04,13.05,12.99,13.0,931924.0
2022-11-01 09:30:00,13.25,13.73,13.25,13.6,983610.0,13.25,13.73,13.25,13.6,983610.0
2022-11-01 09:35:00,13.59,13.79,13.57,13.78,699734.0,13.59,13.79,13.57,13.78,699734.0
2022-11-01 09:40:00,13.78,13.83,13.64,13.68,582003.0,13.78,13.83,13.64,13.68,582003.0
2022-11-01 09:45:00,13.68,13.76,13.65,13.7,445575.0,13.68,13.76,13.65,13.7,445575.0
2022-11-01 09:50:00,13.7,13.7,13.61,13.67,268783.0,13.7,13.7,13.61,13.67,268783.0
2022-11-01 09:55:00,13.67,13.7,13.64,13.65,203947.0,13.67,13.7,13.64,13.65,203947.0
2022-11-01 10:00:00,13.64,13.66,13.48,13.49,304680.0,13.64,13.66,13.48,13.49,304680.0
2022-11-01 10:05:00,13.49,13.51,13.43,13.44,379366.0,13.49,13.51,13.43,13.44,379366.0
2022-11-01 10:10:00,13.44,13.51,13.42,13.51,402874.0,13.44,13.51,13.42,13.51,402874.0
2022-11-01 10:15:00,13.51,13.61,13.5,13.59,202021.0,13.51,13.61,13.5,13.59,202021.0
2022-11-01 10:20:00,13.59,13.62,13.54,13.56,203580.0,13.59,13.62,13.54,13.56,203580.0
2022-11-01 10:25:00,13.56,13.61,13.54,13.61,170226.0,13.56,13.61,13.54,13.61,170226.0
2022-11-01 10:30:00,13.61,13.63,13.58,13.62,199219.0,13.61,13.63,13.58,13.62,199219.0
2022-11-01 10:35:00,13.63,13.63,13.53,13.53,281041.0,13.63,13.63,13.53,13.53,281041.0
2022-11-01 10:40:00,13.53,13.53,13.42,13.45,293647.0,13.53,13.53,13.42,13.45,293647.0
2022-11-01 10:45:00,13.45,13.45,13.4,13.45,361433.0,13.45,13.45,13.4,13.45,361433.0
2022-11-01 10:50:00,13.45,13.47,13.41,13.47,126381.0,13.45,13.47,13.41,13.47,126381.0
2022-11-01 10:55:00,13.46,13.51,13.45,13.51,194016.0,13.46,13.51,13.45,13.51,194016.0
2022-11-01 11:00:00,13.51,13.58,13.49,13.58,115139.0,13.51,13.58,13.49,13.58,115139.0
2022-11-01 11:05:00,13.58,13.6,13.54,13.59,190030.0,13.58,13.6,13.54,13.59,190030.0
2022-11-01 11:10:00,13.59,13.65,13.56,13.64,198718.0,13.59,13.65,13.56,13.64,198718.0
2022-11-01 11:15:00,13.63,13.64,13.57,13.57,227457.0,13.63,13.64,13.57,13.57,227457.0
2022-11-01 11:20:00,13.58,13.61,13.56,13.59,170976.0,13.58,13.61,13.56,13.59,170976.0
2022-11-01 11:25:00,13.59,13.62,13.58,13.61,159406.0,13.59,13.62,13.58,13.61,159406.0
2022-11-01 11:30:00,13.62,13.63,13.58,13.6,152784.0,13.62,13.63,13.58,13.6,152784.0
2022-11-01 11:35:00,13.59,13.61,13.51,13.53,168090.0,13.59,13.61,13.51,13.53,168090.0
2022-11-01 11:40:00,13.53,13.56,13.51,13.52,195063.0,13.53,13.56,13.51,13.52,195063.0
2022-11-01 11:45:00,13.52,13.53,13.5,13.53,128554.0,13.52,13.53,13.5,13.53,128554.0
2022-11-01 11:50:00,13.53,13.53,13.5,13.52,147963.0,13.53,13.53,13.5,13.52,147963.0
2022-11-01 11:55:00,13.52,13.53,13.49,13.51,139739.0,13.52,13.53,13.49,13.51,139739.0
2022-11-01 12:00:00,13.51,13.52,13.48,13.5,106682.0,13.51,13.52,13.48,13.5,106682.0
2022-11-01 12:05:00,13.5,13.54,13.44,13.44,321046.0,13.5,13.54,13.44,13.44,321046.0
2022-11-01 12:10:00,13.45,13.47,13.42,13.43,163524.0,13.45,13.47,13.42,13.43,163524.0
2022-11-01 12:15:00,13.43,13.45,13.4,13.45,134527.0,13.43,13.45,13.4,13.45,134527.0
2022-11-01 12:20:00,13.45,13.47,13.43,13.44,111424.0,13.45,13.47,13.43,13.44,111424.0
2022-11-01 12:25:00,13.45,13.46,13.43,13.44,108340.0,13.45,13.46,13.43,13.44,108340.0
2022-11-01 12:30:00,13.44,13.45,13.42,13.44,117492.0,13.44,13.45,13.42,13.44,117492.0
2022-11-01 12:35:00,13.44,13.45,13.41,13.42,117669.0,13.44,13.45,13.41,13.42,117669.0
2022-11-01 12:40:00,13.43,13.44,13.4,13.43,155055.0,13.43,13.44,13.4,13.43,155055.0
2022-11-01 12:45:00,13.43,13.43,13.4,13.41,56167.0,13.43,13.43,13.4,13.41,56167.0
2022-11-01 12:50:00,13.41,13.44,13.4,13.43,87651.0,13.41,13.44,13.4,13.43,87651.0
2022-11-01 12:55:00,13.44,13.45,13.39,13.42,100648.0,13.44,13.45,13.39,13.42,100648.0
2022-11-01 13:00:00,13.42,13.43,13.41,13.42,86688.0,13.42,13.43,13.41,13.42,86688.0
2022-11-01 13:05:00,13.43,13.46,13.42,13.44,96307.0,13.43,13.46,13.42,13.44,96307.0
2022-11-01 13:10:00,13.44,13.49,13.43,13.48,128119.0,13.44,13.49,13.43,13.48,128119.0
2022-11-01 13:15:00,13.47,13.49,13.45,13.46,120508.0,13.47,13.49,13.45,13.46,120508.0
2022-11-01 13:20:00,13.46,13.48,13.43,13.44,90171.0,13.46,13.48,13.43,13.44,90171.0
2022-11-01 13:25:00,13.44,13.44,13.41,13.43,70520.0,13.44,13.44,13.41,13.43,70520.0
2022-11-01 13:30:00,13.43,13.43,13.36,13.37,151803.0,13.43,13.43,13.36,13.37,151803.0
2022-11-01 13:35:00,13.37,13.37,13.32,13.33,105225.0,13.37,13.37,13.32,13.33,105225.0
2022-11-01 13:40:00,13.33,13.36,13.32,13.35,155620.0,13.33,13.36,13.32,13.35,155620.0
2022-11-01 13:45:00,13.35,13.36,13.31,13.33,154747.0,13.35,13.36,13.31,13.33,154747.0
2022-11-01 13:50:00,13.33,13.35,13.32,13.35,88410.0,13.33,13.35,13.32,13.35,88410.0
2022-11-01 13:55:00,13.35,13.38,13.34,13.38,81275.0,13.35,13.38,13.34,13.38,81275.0
2022-11-01 14:00:00,13.38,13.4,13.37,13.38,104958.0,13.38,13.4,13.37,13.38,104958.0
2022-11-01 14:05:00,13.38,13.39,13.37,13.38,59967.0,13.38,13.39,13.37,13.38,59967.0
2022-11-01 14:10:00,13.38,13.39,13.37,13.38,70886.0,13.38,13.39,13.37,13.38,70886.0
2022-11-01 14:15:00,13.38,13.38,13.35,13.37,136323.0,13.38,13.38,13.35,13.37,136323.0
2022-11-01 14:20:00,13.37,13.38,13.35,13.37,84280.0,13.37,13.38,13.35,13.37,84280.0
2022-11-01 14:25:00,13.37,13.38,13.36,13.38,49496.0,13.37,13.38,13.36,13.38,49496.0
2022-11-01 14:30:00,13.38,13.39,13.35,13.36,151845.0,13.38,13.39,13.35,13.36,151845.0
2022-11-01 14:35:00,13.36,13.37,13.35,13.37,41591.0,13.36,13.37,13.35,13.37,41591.0
2022-11-01 14:40:00,13.37,13.37,13.34,13.35,132239.0,13.37,13.37,13.34,13.35,132239.0
2022-11-01 14:45:00,13.35,13.37,13.34,13.36,95394.0,13.35,13.37,13.34,13.36,95394.0
2022-11-01 14:50:00,13.36,13.36,13.33,13.35,134177.0,13.36,13.36,13.33,13.35,134177.0
2022-11-01 14:55:00,13.36,13.38,13.34,13.38,83927.0,13.36,13.38,13.34,13.38,83927.0
2022-11-01 15:00:00,13.37,13.38,13.36,13.37,158006.0,13.37,13.38,13.36,13.37,158006.0
2022-11-01 15:05:00,13.37,13.38,13.35,13.38,163812.0,13.37,13.38,13.35,13.38,163812.0
2022-11-01 15:10:00,13.38,13.38,13.35,13.36,196716.0,13.38,13.38,13.35,13.36,196716.0
2022-11-01 15:15:00,13.36,13.36,13.32,13.36,243627.0,13.36,13.36,13.32,13.36,243627.0
2022-11-01 15:20:00,13.36,13.38,13.35,13.38,196129.0,13.36,13.38,13.35,13.38,196129.0
2022-11-01 15:25:00,13.38,13.38,13.33,13.35,234923.0,13.38,13.38,13.33,13.35,234923.0
2022-11-01 15:30:00,13.35,13.36,13.31,13.35,433866.0,13.35,13.36,13.31,13.35,433866.0
2022-11-01 15:35:00,13.35,13.38,13.34,13.38,216013.0,13.35,13.38,13.34,13.38,216013.0
2022-11-01 15:40:00,13.38,13.39,13.36,13.38,282502.0,13.38,13.39,13.36,13.38,282502.0
2022-11-01 15:45:00,13.38,13.4,13.37,13.38,432212.0,13.38,13.4,13.37,13.38,432212.0
2022-11-01 15:50:00,13.38,13.42,13.37,13.37,1047545.0,13.38,13.42,13.37,13.37,1047545.0
2022-11-01 15:55:00,13.37,13.38,13.35,13.35,1333117.0,13.37,13.38,13.35,13.35,1333117.0
2022-11-02 09:30:00,13.07,13.08,12.85,12.86,1075880.0,13.07,13.08,12.85,12.86,1075880.0
2022-11-02 09:35:00,12.86,12.99,12.75,12.78,693170.0,12.86,12.99,12.75,12.78,693170.0
2022-11-02 09:40:00,12.78,12.99,12.77,12.94,304009.0,12.78,12.99,12.77,12.94,304009.0
2022-11-02 09:45:00,12.93,13.04,12.85,13.02,539379.0,12.93,13.04,12.85,13.02,539379.0
2022-11-02 09:50:00,13.02,13.07,12.96,13.0,487040.0,13.02,13.07,12.96,13.0,487040.0
2022-11-02 09:55:00,13.0,13.03,12.97,13.0,482309.0,13.0,13.03,12.97,13.0,482309.0
2022-11-02 10:00:00,13.0,13.05,12.97,13.01,274025.0,13.0,13.05,12.97,13.01,274025.0
2022-11-02 10:05:00,13.01,13.05,12.99,13.02,252007.0,13.01,13.05,12.99,13.02,252007.0
2022-11-02 10:10:00,13.02,13.06,13.0,13.03,168424.0,13.02,13.06,13.0,13.03,168424.0
2022-11-02 10:15:00,13.04,13.05,12.99,13.02,163751.0,13.04,13.05,12.99,13.02,163751.0
2022-11-02 10:20:00,13.02,13.04,12.99,13.01,174604.0,13.02,13.04,12.99,13.01,174604.0
2022-11-02 10:25:00,13.01,13.01,12.96,13.0,588568.0,13.01,13.01,12.96,13.0,588568.0
2022-11-02 10:30:00,13.0,13.03,12.97,13.03,297031.0,13.0,13.03,12.97,13.03,297031.0
2022-11-02 10:35:00,13.03,13.03,12.98,13.01,382743.0,13.03,13.03,12.98,13.01,382743.0
2022-11-02 10:40:00,13.01,13.03,12.98,12.99,397949.0,13.01,13.03,12.98,12.99,397949.0
2022-11-02 10:45:00,12.99,13.01,12.94,12.96,213064.0,12.99,13.01,12.94,12.96,213064.0
2022-11-02 10:50:00,12.97,13.0,12.94,12.99,184875.0,12.97,13.0,12.94,12.99,184875.0
2022-11-02 10:55:00,12.99,13.0,12.98,12.99,91893.0,12.99,13.0,12.98,12.99,91893.0
2022-11-02 11:00:00,12.99,13.0,12.98,13.0,97023.0,12.99,13.0,12.98,13.0,97023.0
2022-11-02 11:05:00,13.0,13.0,12.97,13.0,172040.0,13.0,13.0,12.97,13.0,172040.0
2022-11-02 11:10:00,13.0,13.01,12.97,12.97,191248.0,13.0,13.01,12.97,12.97,191248.0
2022-11-02 11:15:00,12.97,12.97,12.94,12.96,107745.0,12.97,12.97,12.94,12.96,107745.0
2022-11-02 11:20:00,12.96,12.97,12.93,12.94,143366.0,12.96,12.97,12.93,12.94,143366.0
2022-11-02 11:25:00,12.94,12.96,12.91,12.94,141475.0,12.94,12.96,12.91,12.94,141475.0
2022-11-02 11:30:00,12.94,12.98,12.93,12.98,66400.0,12.94,12.98,12.93,12.98,66400.0
2022-11-02 11:35:00,12.98,13.0,12.96,12.97,121465.0,12.98,13.0,12.96,12.97,121465.0
2022-11-02 11:40:00,12.96,12.97,12.92,12.94,164276.0,12.96,12.97,12.92,12.94,164276.0
2022-11-02 11:45:00,12.94,12.99,12.93,12.99,94117.0,12.94,12.99,12.93,12.99,94117.0
2022-11-02 11:50:00,12.99,12.99,12.97,12.99,94105.0,12.99,12.99,12.97,12.99,94105.0
2022-11-02 11:55:00,12.99,13.0,12.96,12.96,167044.0,12.99,13.0,12.96,12.96,167044.0
2022-11-02 12:00:00,12.97,12.98,12.95,12.98,51785.0,12.97,12.98,12.95,12.98,51785.0
2022-11-02 12:05:00,12.98,12.99,12.96,12.99,227678.0,12.98,12.99,12.96,12.99,227678.0
2022-11-02 12:10:00,12.99,12.99,12.86,12.91,424992.0,12.99,12.99,12.86,12.91,424992.0
2022-11-02 12:15:00,12.9,12.91,12.85,12.86,359116.0,12.9,12.91,12.85,12.86,359116.0
2022-11-02 12:20:00,12.86,12.9,12.84,12.87,216028.0,12.86,12.9,12.84,12.87,216028.0
2022-11-02 12:25:00,12.88,12.88,12.8,12.8,172433.0,12.88,12.88,12.8,12.8,172433.0
2022-11-02 12:30:00,12.81,12.86,12.8,12.82,282263.0,12.81,12.86,12.8,12.82,282263.0
2022-11-02 12:35:00,12.82,12.82,12.78,12.81,157276.0,12.82,12.82,12.78,12.81,157276.0
2022-11-02 12:40:00,12.81,12.83,12.8,12.82,97147.0,12.81,12.83,12.8,12.82,97147.0
2022-11-02 12:45:00,12.82,12.83,12.81,12.82,85365.0,12.82,12.83,12.81,12.82,85365.0
2022-11-02 12:50:00,12.82,12.84,12.81,12.84,82390.0,12.82,12.84,12.81,12.84,82390.0
2022-11-02 12:55:00,12.84,12.86,12.83,12.84,97223.0,12.84,12.86,12.83,12.84,97223.0
2022-11-02 13:00:00,12.84,12.84,12.82,12.83,111427.0,12.84,12.84,12.82,12.83,111427.0
2022-11-02 13:05:00,12.83,12.83,12.81,12.83,95441.0,12.83,12.83,12.81,12.83,95441.0
2022-11-02 13:10:00,12.83,12.83,12.8,12.8,151763.0,12.83,12.83,12.8,12.8,151763.0
2022-11-02 13:15:00,12.81,12.83,12.8,12.83,168502.0,12.81,12.83,12.8,12.83,168502.0
2022-11-02 13:20:00,12.83,12.83,12.79,12.79,162405.0,12.83,12.83,12.79,12.79,162405.0
2022-11-02 13:25:00,12.79,12.83,12.79,12.82,235818.0,12.79,12.83,12.79,12.82,235818.0
2022-11-02 13:30:00,12.82,12.82,12.8,12.81,81812.0,12.82,12.82,12.8,12.81,81812.0
2022-11-02 13:35:00,12.81,12.86,12.79,12.86,131519.0,12.81,12.86,12.79,12.86,131519.0
2022-11-02 13:40:00,12.86,12.89,12.85,12.86,124288.0,12.86,12.89,12.85,12.86,124288.0
2022-11-02 13:45:00,12.86,12.88,12.85,12.86,71267.0,12.86,12.88,12.85,12.86,71267.0
2022-11-02 13:50:00,12.86,12.88,12.85,12.86,86012.0,12.86,12.88,12.85,12.86,86012.0
2022-11-02 13:55:00,12.86,12.87,12.83,12.87,131857.0,12.86,12.87,12.83,12.87,131857.0
2022-11-02 14:00:00,12.87,13.03,12.85,13.01,706951.0,12.87,13.03,12.85,13.01,706951.0
2022-11-02 14:05:00,13.01,13.13,12.98,13.09,521711.0,13.01,13.13,12.98,13.09,521711.0
2022-11-02 14:10:00,13.08,13.11,13.03,13.07,190899.0,13.08,13.11,13.03,13.07,190899.0
2022-11-02 14:15:00,13.07,13.1,12.99,13.02,257971.0,13.07,13.1,12.99,13.02,257971.0
2022-11-02 14:20:00,13.02,13.09,13.01,13.07,185728.0,13.02,13.09,13.01,13.07,185728.0
2022-11-02 14:25:00,13.08,13.11,13.06,13.11,207818.0,13.08,13.11,13.06,13.11,207818.0
2022-11-02 14:30:00,13.11,13.12,13.01,13.04,285421.0,13.11,13.12,13.01,13.04,285421.0
2022-11-02 14:35:00,13.04,13.11,12.87,12.97,498409.0,13.04,13.11,12.87,12.97,498409.0
2022-11-02 14:40:00,12.96,13.05,12.9,12.96,439557.0,12.96,13.05,12.9,12.96,439557.0
2022-11-02 14:45:00,12.95,13.0,12.89,12.91,323199.0,12.95,13.0,12.89,12.91,323199.0
2022-11-02 14:50:00,12.9,12.94,12.79,12.82,560539.0,12.9,12.94,12.79,12.82,560539.0
2022-11-02 14:55:00,12.82,12.89,12.81,12.86,210946.0,12.82,12.89,12.81,12.86,210946.0
2022-11-02 15:00:00,12.85,12.9,12.83,12.88,182129.0,12.85,12.9,12.83,12.88,182129.0
2022-11-02 15:05:00,12.87,12.95,12.85,12.93,282603.0,12.87,12.95,12.85,12.93,282603.0
2022-11-02 15:10:00,12.93,12.95,12.89,12.9,629442.0,12.93,12.95,12.89,12.9,629442.0
2022-11-02 15:15:00,12.89,12.89,12.82,12.82,671105.0,12.89,12.89,12.82,12.82,671105.0
2022-11-02 15:20:00,12.82,12.85,12.8,12.8,348641.0,12.82,12.85,12.8,12.8,348641.0
2022-11-02 15:25:00,12.81,12.82,12.75,12.78,637944.0,12.81,12.82,12.75,12.78,637944.0
2022-11-02 15:30:00,12.77,12.81,12.75,12.81,425956.0,12.77,12.81,12.75,12.81,425956.0
2022-11-02 15:35:00,12.8,12.84,12.79,12.81,386193.0,12.8,12.84,12.79,12.81,386193.0
2022-11-02 15:40:00,12.81,12.81,12.76,12.79,394348.0,12.81,12.81,12.76,12.79,394348.0
2022-11-02 15:45:00,12.79,12.79,12.68,12.7,713400.0,12.79,12.79,12.68,12.7,713400.0
2022-11-02 15:50:00,12.7,12.72,12.66,12.67,874528.0,12.7,12.72,12.66,12.67,874528.0
2022-11-02 15:55:00,12.68,12.69,12.66,12.67,1643481.0,12.68,12.69,12.66,12.67,1643481.0
2022-11-03 09:30:00,12.37,12.4,12.14,12.26,1137153.0,12.37,12.4,12.14,12.26,1137153.0
2022-11-03 09:35:00,12.26,12.3,12.15,12.15,615835.0,12.26,12.3,12.15,12.15,615835.0
2022-11-03 09:40:00,12.15,12.17,12.03,12.04,597602.0,12.15,12.17,12.03,12.04,597602.0
2022-11-03 09:45:00,12.03,12.03,11.91,11.91,587876.0,12.03,12.03,11.91,11.91,587876.0
2022-11-03 09:50:00,11.92,11.96,11.82,11.84,849130.0,11.92,11.96,11.82,11.84,849130.0
2022-11-03 09:55:00,11.84,11.96,11.82,11.88,396444.0,11.84,11.96,11.82,11.88,396444.0
2022-11-03 10:00:00,11.88,11.98,11.85,11.85,489501.0,11.88,11.98,11.85,11.85,489501.0
2022-11-03 10:05:00,11.86,11.86,11.64,11.64,937890.0,11.86,11.86,11.64,11.64,937890.0
2022-11-03 10:10:00,11.65,11.73,11.63,11.7,593777.0,11.65,11.73,11.63,11.7,593777.0
2022-11-03 10:15:00,11.7,11.83,11.66,11.83,594890.0,11.7,11.83,11.66,11.83,594890.0
2022-11-03 10:20:00,11.84,11.91,11.82,11.88,634161.0,11.84,11.91,11.82,11.88,634161.0
2022-11-03 10:25:00,11.88,12.06,11.86,12.04,771095.0,11.88,12.06,11.86,12.04,771095.0
2022-11-03 10:30:00,12.05,12.07,11.99,12.01,447259.0,12.05,12.07,11.99,12.01,447259.0
2022-11-03 10:35:00,12.01,12.13,12.0,12.13,279638.0,12.01,12.13,12.0,12.13,279638.0
2022-11-03 10:40:00,12.12,12.19,12.1,12.12,381986.0,12.12,12.19,12.1,12.12,381986.0
2022-11-03 10:45:00,12.12,12.12,12.02,12.1,407264.0,12.12,12.12,12.02,12.1,407264.0
2022-11-03 10:50:00,12.1,12.11,12.04,12.09,223338.0,12.1,12.11,12.04,12.09,223338.0
2022-11-03 10:55:00,12.08,12.12,12.06,12.11,142442.0,12.08,12.12,12.06,12.11,142442.0
2022-11-03 11:00:00,12.11,12.16,12.09,12.14,385172.0,12.11,12.16,12.09,12.14,385172.0
2022-11-03 11:05:00,12.13,12.14,12.04,12.04,376871.0,12.13,12.14,12.04,12.04,376871.0
2022-11-03 11:10:00,12.04,12.06,11.98,12.04,450041.0,12.04,12.06,11.98,12.04,450041.0
2022-11-03 11:15:00,12.04,12.07,12.01,12.04,114947.0,12.04,12.07,12.01,12.04,114947.0
2022-11-03 11:20:00,12.05,12.11,12.04,12.05,195106.0,12.05,12.11,12.04,12.05,195106.0
2022-11-03 11:25:00,12.05,12.1,12.04,12.04,194890.0,12.05,12.1,12.04,12.04,194890.0
2022-11-03 11:30:00,12.04,12.07,12.03,12.06,141816.0,12.04,12.07,12.03,12.06,141816.0
2022-11-03 11:35:00,12.06,12.08,12.05,12.08,177311.0,12.06,12.08,12.05,12.08,177311.0
2022-11-03 11:40:00,12.08,12.08,12.04,12.04,160909.0,12.08,12.08,12.04,12.04,160909.0
2022-11-03 11:45:00,12.05,12.07,12.03,12.04,149869.0,12.05,12.07,12.03,12.04,149869.0
2022-11-03 11:50:00,12.04,12.06,12.0,12.04,335244.0,12.04,12.06,12.0,12.04,335244.0
2022-11-03 11:55:00,12.04,12.07,12.04,12.05,122703.0,12.04,12.07,12.04,12.05,122703.0
2022-11-03 12:00:00,12.05,12.06,11.97,11.99,283680.0,12.05,12.06,11.97,11.99,283680.0
2022-11-03 12:05:00,11.99,12.01,11.95,11.97,115259.0,11.99,12.01,11.95,11.97,115259.0
2022-11-03 12:10:00,11.97,12.01,11.95,12.0,154730.0,11.97,12.01,11.95,12.0,154730.0
2022-11-03 12:15:00,12.0,12.08,11.99,12.05,168416.0,12.0,12.08,11.99,12.05,168416.0
2022-11-03 12:20:00,12.05,12.06,12.03,12.04,102123.0,12.05,12.06,12.03,12.04,102123.0
2022-11-03 12:25:00,12.03,12.06,12.0,12.01,133869.0,12.03,12.06,12.0,12.01,133869.0
2022-11-03 12:30:00,12.01,12.05,12.0,12.04,127875.0,12.01,12.05,12.0,12.04,127875.0
2022-11-03 12:35:00,12.04,12.04,11.98,11.98,163793.0,12.04,12.04,11.98,11.98,163793.0
2022-11-03 12:40:00,11.98,12.03,11.98,12.03,97091.0,11.98,12.03,11.98,12.03,97091.0
2022-11-03 12:45:00,12.03,12.04,12.0,12.02,79110.0,12.03,12.04,12.0,12.02,79110.0
2022-11-03 12:50:00,12.02,12.11,12.01,12.11,95065.0,12.02,12.11,12.01,12.11,95065.0
2022-11-03 12:55:00,12.1,12.11,12.08,12.09,181038.0,12.1,12.11,12.08,12.09,181038.0
2022-11-03 13:00:00,12.08,12.13,12.08,12.13,693846.0,12.08,12.13,12.08,12.13,693846.0
2022-11-03 13:05:00,12.13,12.16,12.11,12.13,235667.0,12.13,12.16,12.11,12.13,235667.0
2022-11-03 13:10:00,12.13,12.14,12.06,12.06,238040.0,12.13,12.14,12.06,12.06,238040.0
2022-11-03 13:15:00,12.07,12.07,11.99,11.99,294230.0,12.07,12.07,11.99,11.99,294230.0
2022-11-03 13:20:00,12.0,12.01,11.97,11.99,149459.0,12.0,12.01,11.97,11.99,149459.0
2022-11-03 13:25:00,11.99,12.0,11.96,11.99,201303.0,11.99,12.0,11.96,11.99,201303.0
2022-11-03 13:30:00,12.0,12.02,11.99,12.01,686318.0,12.0,12.02,11.99,12.01,686318.0
2022-11-03 13:35:00,12.0,12.01,11.99,12.0,121430.0,12.0,12.01,11.99,12.0,121430.0
2022-11-03 13:40:00,12.01,12.01,11.97,12.0,114498.0,12.01,12.01,11.97,12.0,114498.0
2022-11-03 13:45:00,12.0,12.0,11.98,12.0,133468.0,12.0,12.0,11.98,12.0,133468.0
2022-11-03 13:50:00,12.0,12.0,11.97,11.97,202637.0,12.0,12.0,11.97,11.97,202637.0
2022-11-03 13:55:00,11.98,11.98,11.94,11.94,146180.0,11.98,11.98,11.94,11.94,146180.0
2022-11-03 14:00:00,11.94,11.95,11.88,11.9,223853.0,11.94,11.95,11.88,11.9,223853.0
2022-11-03 14:05:00,11.9,11.91,11.88,11.9,226826.0,11.9,11.91,11.88,11.9,226826.0
2022-11-03 14:10:00,11.9,11.91,11.89,11.9,142609.0,11.9,11.91,11.89,11.9,142609.0
2022-11-03 14:15:00,11.9,11.91,11.88,11.91,262948.0,11.9,11.91,11.88,11.91,262948.0
2022-11-03 14:20:00,11.91,11.91,11.89,11.89,178045.0,11.91,11.91,11.89,11.89,178045.0
2022-11-03 14:25:00,11.89,11.91,11.89,11.9,176497.0,11.89,11.91,11.89,11.9,176497.0
2022-11-03 14:30:00,11.89,11.9,11.84,11.84,374048.0,11.89,11.9,11.84,11.84,374048.0
2022-11-03 14:35:00,11.85,11.85,11.81,11.82,161495.0,11.85,11.85,11.81,11.82,161495.0
2022-11-03 14:40:00,11.82,11.83,11.79,11.8,224163.0,11.82,11.83,11.79,11.8,224163.0
2022-11-03 14:45:00,11.8,11.82,11.79,11.82,309930.0,11.8,11.82,11.79,11.82,309930.0
2022-11-03 14:50:00,11.82,11.85,11.81,11.84,343564.0,11.82,11.85,11.81,11.84,343564.0
2022-11-03 14:55:00,11.84,11.88,11.82,11.87,564603.0,11.84,11.88,11.82,11.87,564603.0
2022-11-03 15:00:00,11.87,11.92,11.84,11.91,459066.0,11.87,11.92,11.84,11.91,459066.0
2022-11-03 15:05:00,11.91,12.01,11.9,12.0,329131.0,11.91,12.01,11.9,12.0,329131.0
2022-11-03 15:10:00,12.0,12.06,11.99,12.05,293497.0,12.0,12.06,11.99,12.05,293497.0
2022-11-03 15:15:00,12.04,12.07,12.04,12.05,362680.0,12.04,12.07,12.04,12.05,362680.0
2022-11-03 15:20:00,12.06,12.08,12.02,12.02,389491.0,12.06,12.08,12.02,12.02,389491.0
2022-11-03 15:25:00,12.03,12.03,12.0,12.03,211548.0,12.03,12.03,12.0,12.03,211548.0
2022-11-03 15:30:00,12.03,12.07,12.02,12.05,476459.0,12.03,12.07,12.02,12.05,476459.0
2022-11-03 15:35:00,12.05,12.06,12.01,12.03,441568.0,12.05,12.06,12.01,12.03,441568.0
2022-11-03 15:40:00,12.03,12.03,11.94,11.95,358882.0,12.03,12.03,11.94,11.95,358882.0
2022-11-03 15:45:00,11.94,11.95,11.9,11.91,585485.0,11.94,11.95,11.9,11.91,585485.0
2022-11-03 15:50:00,11.92,11.95,11.88,11.95,916687.0,11.92,11.95,11.88,11.95,916687.0
2022-11-03 15:55:00,11.95,12.08,11.94,11.97,2700180.0,11.95,12.08,11.94,11.97,2700180.0
2022-11-04 09:30:00,11.38,11.57,11.34,11.53,2035611.0,11.38,11.57,11.34,11.53,2035611.0
2022-11-04 09:35:00,11.53,11.76,11.49,11.75,1086577.0,11.53,11.76,11.49,11.75,1086577.0
2022-11-04 09:40:00,11.76,11.76,11.4,11.4,1052670.0,11.76,11.76,11.4,11.4,1052670.0
2022-11-04 09:45:00,11.41,11.47,11.2,11.21,1391838.0,11.41,11.47,11.2,11.21,1391838.0
2022-11-04 09:50:00,11.21,11.26,11.16,11.18,1324288.0,11.21,11.26,11.16,11.18,1324288.0
2022-11-04 09:55:00,11.19,11.25,11.12,11.25,852615.0,11.19,11.25,11.12,11.25,852615.0
2022-11-04 10:00:00,11.24,11.26,11.08,11.1,803920.0,11.24,11.26,11.08,11.1,803920.0
2022-11-04 10:05:00,11.1,11.11,10.88,10.97,1222109.0,11.1,11.11,10.88,10.97,1222109.0
2022-11-04 10:10:00,10.96,11.02,10.86,10.94,1105517.0,10.96,11.02,10.86,10.94,1105517.0
2022-11-04 10:15:00,10.94,10.96,10.79,10.83,876955.0,10.94,10.96,10.79,10.83,876955.0
2022-11-04 10:20:00,10.83,10.84,10.76,10.77,1157728.0,10.83,10.84,10.76,10.77,1157728.0
2022-11-04 10:25:00,10.77,11.08,10.76,11.08,836821.0,10.77,11.08,10.76,11.08,836821.0
2022-11-04 10:30:00,11.08,11.17,11.04,11.11,613330.0,11.08,11.17,11.04,11.11,613330.0
2022-11-04 10:35:00,11.11,11.11,11.03,11.04,362536.0,11.11,11.11,11.03,11.04,362536.0
2022-11-04 10:40:00,11.03,11.04,10.91,10.94,674080.0,11.03,11.04,10.91,10.94,674080.0
2022-11-04 10:45:00,10.94,10.94,10.88,10.9,543754.0,10.94,10.94,10.88,10.9,543754.0
2022-11-04 10:50:00,10.89,10.9,10.83,10.84,785457.0,10.89,10.9,10.83,10.84,785457.0
2022-11-04 10:55:00,10.83,10.91,10.82,10.86,538268.0,10.83,10.91,10.82,10.86,538268.0
2022-11-04 11:00:00,10.86,11.0,10.85,10.92,669679.0,10.86,11.0,10.85,10.92,669679.0
2022-11-04 11:05:00,10.92,10.97,10.9,10.94,745182.0,10.92,10.97,10.9,10.94,745182.0
2022-11-04 11:10:00,10.95,10.95,10.8,10.8,750618.0,10.95,10.95,10.8,10.8,750618.0
2022-11-04 11:15:00,10.8,10.85,10.75,10.76,1123361.0,10.8,10.85,10.75,10.76,1123361.0
2022-11-04 11:20:00,10.75,10.79,10.75,10.79,534638.0,10.75,10.79,10.75,10.79,534638.0
2022-11-04 11:25:00,10.79,10.79,10.74,10.74,622533.0,10.79,10.79,10.74,10.74,622533.0
2022-11-04 11:30:00,10.75,10.75,10.7,10.74,782080.0,10.75,10.75,10.7,10.74,782080.0
2022-11-04 11:35:00,10.73,10.75,10.7,10.71,415250.0,10.73,10.75,10.7,10.71,415250.0
2022-11-04 11:40:00,10.71,10.72,10.66,10.67,651252.0,10.71,10.72,10.66,10.67,651252.0
2022-11-04 11:45:00,10.66,10.67,10.6,10.6,311587.0,10.66,10.67,10.6,10.6,311587.0
2022-11-04 11:50:00,10.61,10.61,10.54,10.54,349291.0,10.61,10.61,10.54,10.54,349291.0
2022-11-04 11:55:00,10.55,10.55,10.45,10.46,487502.0,10.55,10.55,10.45,10.46,487502.0
2022-11-04 12:00:00,10.46,10.46,10.21,10.3,1692847.0,10.46,10.46,10.21,10.3,1692847.0
2022-11-04 12:05:00,10.3,10.38,10.25,10.34,950775.0,10.3,10.38,10.25,10.34,950775.0
2022-11-04 12:10:00,10.33,10.4,10.29,10.37,607420.0,10.33,10.4,10.29,10.37,607420.0
2022-11-04 12:15:00,10.37,10.48,10.37,10.48,759592.0,10.37,10.48,10.37,10.48,759592.0
2022-11-04 12:20:00,10.48,10.55,10.39,10.53,970253.0,10.48,10.55,10.39,10.53,970253.0
2022-11-04 12:25:00,10.53,10.54,10.48,10.49,494823.0,10.53,10.54,10.48,10.49,494823.0
2022-11-04 12:30:00,10.49,10.53,10.46,10.52,519531.0,10.49,10.53,10.46,10.52,519531.0
2022-11-04 12:35:00,10.52,10.53,10.43,10.43,408193.0,10.52,10.53,10.43,10.43,408193.0
2022-11-04 12:40:00,10.43,10.45,10.31,10.32,773035.0,10.43,10.45,10.31,10.32,773035.0
2022-11-04 12:45:00,10.33,10.36,10.27,10.27,412661.0,10.33,10.36,10.27,10.27,412661.0
2022-11-04 12:50:00,10.28,10.29,10.2,10.29,871996.0,10.28,10.29,10.2,10.29,871996.0
2022-11-04 12:55:00,10.29,10.32,10.22,10.28,343376.0,10.29,10.32,10.22,10.28,343376.0
2022-11-04 13:00:00,10.29,10.35,10.23,10.34,423580.0,10.29,10.35,10.23,10.34,423580.0
2022-11-04 13:05:00,10.34,10.36,10.25,10.27,277564.0,10.34,10.36,10.25,10.27,277564.0
2022-11-04 13:10:00,10.28,10.37,10.27,10.36,232557.0,10.28,10.37,10.27,10.36,232557.0
2022-11-04 13:15:00,10.36,10.37,10.29,10.3,234439.0,10.36,10.37,10.29,10.3,234439.0
2022-11-04 13:20:00,10.3,10.31,10.28,10.28,230900.0,10.3,10.31,10.28,10.28,230900.0
2022-11-04 13:25:00,10.28,10.29,10.21,10.26,455104.0,10.28,10.29,10.21,10.26,455104.0
2022-11-04 13:30:00,10.27,10.28,10.22,10.27,1035318.0,10.27,10.28,10.22,10.27,1035318.0
2022-11-04 13:35:00,10.27,10.31,10.24,10.29,447359.0,10.27,10.31,10.24,10.29,447359.0
2022-11-04 13:40:00,10.29,10.31,10.27,10.28,434657.0,10.29,10.31,10.27,10.28,434657.0
2022-11-04 13:45:00,10.28,10.28,10.2,10.24,379700.0,10.28,10.28,10.2,10.24,379700.0
2022-11-04 13:50:00,10.24,10.33,10.24,10.3,419638.0,10.24,10.33,10.24,10.3,419638.0
2022-11-04 13:55:00,10.31,10.33,10.29,10.3,256336.0,10.31,10.33,10.29,10.3,256336.0
2022-11-04 14:00:00,10.3,10.32,10.26,10.29,804850.0,10.3,10.32,10.26,10.29,804850.0
2022-11-04 14:05:00,10.3,10.3,10.24,10.26,350350.0,10.3,10.3,10.24,10.26,350350.0
2022-11-04 14:10:00,10.26,10.29,10.25,10.28,268660.0,10.26,10.29,10.25,10.28,268660.0
2022-11-04 14:15:00,10.28,10.29,10.27,10.28,270297.0,10.28,10.29,10.27,10.28,270297.0
2022-11-04 14:20:00,10.28,10.3,10.27,10.29,265301.0,10.28,10.3,10.27,10.29,265301.0
2022-11-04 14:25:00,10.29,10.3,10.26,10.26,341259.0,10.29,10.3,10.26,10.26,341259.0
2022-11-04 14:30:00,10.27,10.29,10.24,10.26,354042.0,10.27,10.29,10.24,10.26,354042.0
2022-11-04 14:35:00,10.25,10.26,10.22,10.24,447619.0,10.25,10.26,10.22,10.24,447619.0
2022-11-04 14:40:00,10.24,10.29,10.23,10.28,286403.0,10.24,10.29,10.23,10.28,286403.0
2022-11-04 14:45:00,10.28,10.29,10.24,10.25,363745.0,10.28,10.29,10.24,10.25,363745.0
2022-11-04 14:50:00,10.25,10.27,10.2,10.23,812535.0,10.25,10.27,10.2,10.23,812535.0
2022-11-04 14:55:00,10.22,10.26,10.22,10.25,281490.0,10.22,10.26,10.22,10.25,281490.0
2022-11-04 15:00:00,10.25,10.25,10.24,10.24,188872.0,10.25,10.25,10.24,10.24,188872.0
2022-11-04 15:05:00,10.24,10.27,10.23,10.26,578763.0,10.24,10.27,10.23,10.26,578763.0
2022-11-04 15:10:00,10.26,10.28,10.25,10.26,336965.0,10.26,10.28,10.25,10.26,336965.0
2022-11-04 15:15:00,10.26,10.28,10.25,10.26,368744.0,10.26,10.28,10.25,10.26,368744.0
2022-11-04 15:20:00,10.26,10.3,10.25,10.28,591671.0,10.26,10.3,10.25,10.28,591671.0
2022-11-04 15:25:00,10.28,10.3,10.27,10.27,570896.0,10.28,10.3,10.27,10.27,570896.0
2022-11-04 15:30:00,10.27,10.34,10.26,10.33,726495.0,10.27,10.34,10.26,10.33,726495.0
2022-11-04 15:35:00,10.33,10.38,10.32,10.36,949878.0,10.33,10.38,10.32,10.36,949878.0
2022-11-04 15:40:00,10.36,10.41,10.35,10.41,1149325.0,10.36,10.41,10.35,10.41,1149325.0
2022-11-04 15:45:00,10.41,10.46,10.4,10.4,946516.0,10.41,10.46,10.4,10.4,946516.0
2022-11-04 15:50:00,10.4,10.42,10.35,10.41,2179883.0,10.4,10.42,10.35,10.41,2179883.0
2022-11-04 15:55:00,10.41,10.44,10.38,10.43,2368887.0,10.41,10.44,10.38,10.43,2368887.0
2022-11-07 09:30:00,10.45,10.5,10.21,10.21,1316373.0,10.45,10.5,10.21,10.21,1316373.0
2022-11-07 09:35:00,10.21,10.25,10.18,10.23,717917.0,10.21,10.25,10.18,10.23,717917.0
2022-11-07 09:40:00,10.23,10.27,10.1,10.15,538889.0,10.23,10.27,10.1,10.15,538889.0
2022-11-07 09:45:00,10.15,10.18,10.1,10.14,649591.0,10.15,10.18,10.1,10.14,649591.0
2022-11-07 09:50:00,10.13,10.18,10.1,10.13,506852.0,10.13,10.18,10.1,10.13,506852.0
2022-11-07 09:55:00,10.13,10.23,10.1,10.23,386044.0,10.13,10.23,10.1,10.23,386044.0
2022-11-07 10:00:00,10.23,10.28,10.18,10.2,504185.0,10.23,10.28,10.18,10.2,504185.0
2022-11-07 10:05:00,10.2,10.21,10.1,10.1,525789.0,10.2,10.21,10.1,10.1,525789.0
2022-11-07 10:10:00,10.1,10.11,10.03,10.08,831336.0,10.1,10.11,10.03,10.08,831336.0
2022-11-07 10:15:00,10.08,10.13,10.07,10.09,343207.0,10.08,10.13,10.07,10.09,343207.0
2022-11-07 10:20:00,10.08,10.09,10.02,10.05,424710.0,10.08,10.09,10.02,10.05,424710.0
2022-11-07 10:25:00,10.04,10.05,10.01,10.04,377935.0,10.04,10.05,10.01,10.04,377935.0
2022-11-07 10:30:00,10.04,10.05,10.01,10.02,379337.0,10.04,10.05,10.01,10.02,379337.0
2022-11-07 10:35:00,10.02,10.03,9.97,9.97,896787.0,10.02,10.03,9.97,9.97,896787.0
2022-11-07 10:40:00,9.97,10.05,9.97,10.04,590650.0,9.97,10.05,9.97,10.04,590650.0
2022-11-07 10:45:00,10.04,10.12,10.03,10.12,514394.0,10.04,10.12,10.03,10.12,514394.0
2022-11-07 10:50:00,10.12,10.15,10.11,10.15,315735.0,10.12,10.15,10.11,10.15,315735.0
2022-11-07 10:55:00,10.15,10.21,10.12,10.2,485950.0,10.15,10.21,10.12,10.2,485950.0
2022-11-07 11:00:00,10.2,10.21,10.15,10.19,161236.0,10.2,10.21,10.15,10.19,161236.0
2022-11-07 11:05:00,10.19,10.25,10.18,10.24,474059.0,10.19,10.25,10.18,10.24,474059.0
2022-11-07 11:10:00,10.24,10.29,10.22,10.28,531570.0,10.24,10.29,10.22,10.28,531570.0
2022-11-07 11:15:00,10.28,10.34,10.26,10.29,367314.0,10.28,10.34,10.26,10.29,367314.0
2022-11-07 11:20:00,10.29,10.32,10.26,10.3,308798.0,10.29,10.32,10.26,10.3,308798.0
2022-11-07 11:25:00,10.3,10.32,10.28,10.29,343406.0,10.3,10.32,10.28,10.29,343406.0
2022-11-07 11:30:00,10.29,10.31,10.29,10.31,170334.0,10.29,10.31,10.29,10.31,170334.0
2022-11-07 11:35:00,10.31,10.32,10.28,10.29,255860.0,10.31,10.32,10.28,10.29,255860.0
2022-11-07 11:40:00,10.29,10.3,10.23,10.3,263975.0,10.29,10.3,10.23,10.3,263975.0
2022-11-07 11:45:00,10.29,10.31,10.24,10.28,441676.0,10.29,10.31,10.24,10.28,441676.0
2022-11-07 11:50:00,10.28,10.31,10.25,10.29,305444.0,10.28,10.31,10.25,10.29,305444.0
2022-11-07 11:55:00,10.29,10.29,10.23,10.23,228792.0,10.29,10.29,10.23,10.23,228792.0
2022-11-07 12:00:00,10.24,10.26,10.19,10.25,382011.0,10.24,10.26,10.19,10.25,382011.0
2022-11-07 12:05:00,10.25,10.26,10.2,10.2,250938.0,10.25,10.26,10.2,10.2,250938.0
2022-11-07 12:10:00,10.2,10.22,10.17,10.18,273579.0,10.2,10.22,10.17,10.18,273579.0
2022-11-07 12:15:00,10.18,10.24,10.17,10.24,300400.0,10.18,10.24,10.17,10.24,300400.0
2022-11-07 12:20:00,10.24,10.24,10.22,10.22,153143.0,10.24,10.24,10.22,10.22,153143.0
2022-11-07 12:25:00,10.22,10.23,10.19,10.2,150889.0,10.22,10.23,10.19,10.2,150889.0
2022-11-07 12:30:00,10.2,10.21,10.17,10.18,178925.0,10.2,10.21,10.17,10.18,178925.0
2022-11-07 12:35:00,10.18,10.23,10.17,10.22,283597.0,10.18,10.23,10.17,10.22,283597.0
2022-11-07 12:40:00,10.22,10.23,10.2,10.21,176312.0,10.22,10.23,10.2,10.21,176312.0
2022-11-07 12:45:00,10.21,10.24,10.2,10.24,183735.0,10.21,10.24,10.2,10.24,183735.0
2022-11-07 12:50:00,10.24,10.28,10.23,10.27,193819.0,10.24,10.28,10.23,10.27,193819.0
2022-11-07 12:55:00,10.26,10.28,10.25,10.28,191356.0,10.26,10.28,10.25,10.28,191356.0
2022-11-07 13:00:00,10.28,10.32,10.27,10.32,318698.0,10.28,10.32,10.27,10.32,318698.0
2022-11-07 13:05:00,10.32,10.34,10.31,10.34,163444.0,10.32,10.34,10.31,10.34,163444.0
2022-11-07 13:10:00,10.34,10.39,10.32,10.38,342450.0,10.34,10.39,10.32,10.38,342450.0
2022-11-07 13:15:00,10.39,10.4,10.37,10.4,278221.0,10.39,10.4,10.37,10.4,278221.0
2022-11-07 13:20:00,10.4,10.41,10.35,10.35,246526.0,10.4,10.41,10.35,10.35,246526.0
2022-11-07 13:25:00,10.35,10.41,10.33,10.41,155761.0,10.35,10.41,10.33,10.41,155761.0
2022-11-07 13:30:00,10.41,10.41,10.35,10.35,211979.0,10.41,10.41,10.35,10.35,211979.0
2022-11-07 13:35:00,10.35,10.36,10.31,10.33,236431.0,10.35,10.36,10.31,10.33,236431.0
2022-11-07 13:40:00,10.33,10.35,10.31,10.35,171213.0,10.33,10.35,10.31,10.35,171213.0
2022-11-07 13:45:00,10.35,10.38,10.34,10.38,196175.0,10.35,10.38,10.34,10.38,196175.0
2022-11-07 13:50:00,10.38,10.38,10.35,10.37,203007.0,10.38,10.38,10.35,10.37,203007.0
2022-11-07 13:55:00,10.37,10.39,10.36,10.38,124942.0,10.37,10.39,10.36,10.38,124942.0
2022-11-07 14:00:00,10.39,10.4,10.33,10.34,326641.0,10.39,10.4,10.33,10.34,326641.0
2022-11-07 14:05:00,10.33,10.4,10.33,10.38,277885.0,10.33,10.4,10.33,10.38,277885.0
2022-11-07 14:10:00,10.38,10.4,10.38,10.39,166535.0,10.38,10.4,10.38,10.39,166535.0
2022-11-07 14:15:00,10.38,10.52,10.38,10.51,585788.0,10.38,10.52,10.38,10.51,585788.0
2022-11-07 14:20:00,10.51,10.56,10.46,10.47,300470.0,10.51,10.56,10.46,10.47,300470.0
2022-11-07 14:25:00,10.47,10.51,10.46,10.46,174551.0,10.47,10.51,10.46,10.46,174551.0
2022-11-07 14:30:00,10.46,10.47,10.46,10.46,144923.0,10.46,10.47,10.46,10.46,144923.0
2022-11-07 14:35:00,10.46,10.47,10.44,10.46,271815.0,10.46,10.47,10.44,10.46,271815.0
2022-11-07 14:40:00,10.46,10.49,10.42,10.44,225187.0,10.46,10.49,10.42,10.44,225187.0
2022-11-07 14:45:00,10.44,10.46,10.43,10.43,389496.0,10.44,10.46,10.43,10.43,389496.0
2022-11-07 14:50:00,10.43,10.44,10.41,10.43,319827.0,10.43,10.44,10.41,10.43,319827.0
2022-11-07 14:55:00,10.43,10.43,10.4,10.42,272680.0,10.43,10.43,10.4,10.42,272680.0
2022-11-07 15:00:00,10.42,10.45,10.41,10.44,241576.0,10.42,10.45,10.41,10.44,241576.0
2022-11-07 15:05:00,10.44,10.44,10.34,10.35,434124.0,10.44,10.44,10.34,10.35,434124.0
2022-11-07 15:10:00,10.35,10.35,10.3,10.35,547367.0,10.35,10.35,10.3,10.35,547367.0
2022-11-07 15:15:00,10.35,10.35,10.31,10.31,430489.0,10.35,10.35,10.31,10.31,430489.0
2022-11-07 15:20:00,10.31,10.32,10.28,10.3,831356.0,10.31,10.32,10.28,10.3,831356.0
2022-11-07 15:25:00,10.3,10.31,10.26,10.29,462170.0,10.3,10.31,10.26,10.29,462170.0
2022-11-07 15:30:00,10.29,10.31,10.28,10.29,424450.0,10.29,10.31,10.28,10.29,424450.0
2022-11-07 15:35:00,10.29,10.3,10.25,10.27,507312.0,10.29,10.3,10.25,10.27,507312.0
2022-11-07 15:40:00,10.27,10.3,10.25,10.29,710542.0,10.27,10.3,10.25,10.29,710542.0
2022-11-07 15:45:00,10.29,10.31,10.22,10.24,956022.0,10.29,10.31,10.22,10.24,956022.0
2022-11-07 15:50:00,10.24,10.27,10.2,10.23,1559214.0,10.24,10.27,10.2,10.23,1559214.0
2022-11-07 15:55:00,10.22,10.28,10.2,10.27,2329283.0,10.22,10.28,10.2,10.27,2329283.0
2022-11-08 09:30:00,10.2,10.25,9.97,10.11,1068156.0,10.2,10.25,9.97,10.11,1068156.0
2022-11-08 09:35:00,10.11,10.21,10.06,10.2,435326.0,10.11,10.21,10.06,10.2,435326.0
2022-11-08 09:40:00,10.21,10.25,10.11,10.13,453367.0,10.21,10.25,10.11,10.13,453367.0
2022-11-08 09:45:00,10.13,10.13,10.0,10.11,581047.0,10.13,10.13,10.0,10.11,581047.0
2022-11-08 09:50:00,10.11,10.11,10.02,10.04,502258.0,10.11,10.11,10.02,10.04,502258.0
2022-11-08 09:55:00,10.03,10.04,9.95,9.95,760548.0,10.03,10.04,9.95,9.95,760548.0
2022-11-08 10:00:00,9.96,10.03,9.92,9.92,779847.0,9.96,10.03,9.92,9.92,779847.0
2022-11-08 10:05:00,9.92,9.95,9.8,9.83,1023651.0,9.92,9.95,9.8,9.83,1023651.0
2022-11-08 10:10:00,9.83,9.89,9.82,9.85,493363.0,9.83,9.89,9.82,9.85,493363.0
2022-11-08 10:15:00,9.85,9.95,9.84,9.93,482345.0,9.85,9.95,9.84,9.93,482345.0
2022-11-08 10:20:00,9.94,10.02,9.93,9.99,712144.0,9.94,10.02,9.93,9.99,712144.0
2022-11-08 10:25:00,9.98,10.06,9.97,10.05,464072.0,9.98,10.06,9.97,10.05,464072.0
2022-11-08 10:30:00,10.05,10.11,10.05,10.11,350562.0,10.05,10.11,10.05,10.11,350562.0
2022-11-08 10:35:00,10.1,10.17,10.08,10.12,498571.0,10.1,10.17,10.08,10.12,498571.0
2022-11-08 10:40:00,10.11,10.16,10.11,10.15,199696.0,10.11,10.16,10.11,10.15,199696.0
2022-11-08 10:45:00,10.16,10.23,10.15,10.22,419307.0,10.16,10.23,10.15,10.22,419307.0
2022-11-08 10:50:00,10.23,10.27,10.2,10.21,329143.0,10.23,10.27,10.2,10.21,329143.0
2022-11-08 10:55:00,10.21,10.28,10.2,10.25,204137.0,10.21,10.28,10.2,10.25,204137.0
2022-11-08 11:00:00,10.26,10.31,10.24,10.29,298070.0,10.26,10.31,10.24,10.29,298070.0
2022-11-08 11:05:00,10.29,10.31,10.27,10.3,204422.0,10.29,10.31,10.27,10.3,204422.0
2022-11-08 11:10:00,10.3,10.37,10.3,10.35,518993.0,10.3,10.37,10.3,10.35,518993.0
2022-11-08 11:15:00,10.35,10.41,10.32,10.4,537162.0,10.35,10.41,10.32,10.4,537162.0
2022-11-08 11:20:00,10.4,10.45,10.37,10.43,870746.0,10.4,10.45,10.37,10.43,870746.0
2022-11-08 11:25:00,10.43,10.44,10.38,10.38,363090.0,10.43,10.44,10.38,10.38,363090.0
2022-11-08 11:30:00,10.38,10.4,10.32,10.33,315905.0,10.38,10.4,10.32,10.33,315905.0
2022-11-08 11:35:00,10.33,10.38,10.3,10.36,526834.0,10.33,10.38,10.3,10.36,526834.0
2022-11-08 11:40:00,10.36,10.38,10.33,10.35,236916.0,10.36,10.38,10.33,10.35,236916.0
2022-11-08 11:45:00,10.34,10.36,10.3,10.36,369262.0,10.34,10.36,10.3,10.36,369262.0
2022-11-08 11:50:00,10.36,10.44,10.35,10.44,234429.0,10.36,10.44,10.35,10.44,234429.0
2022-11-08 11:55:00,10.44,10.44,10.41,10.43,203283.0,10.44,10.44,10.41,10.43,203283.0
2022-11-08 12:00:00,10.43,10.44,10.41,10.42,266414.0,10.43,10.44,10.41,10.42,266414.0
2022-11-08 12:05:00,10.42,10.47,10.4,10.46,272083.0,10.42,10.47,10.4,10.46,272083.0
2022-11-08 12:10:00,10.46,10.47,10.38,10.38,192973.0,10.46,10.47,10.38,10.38,192973.0
2022-11-08 12:15:00,10.38,10.39,10.32,10.33,204087.0,10.38,10.39,10.32,10.33,204087.0
2022-11-08 12:20:00,10.32,10.33,10.27,10.28,351683.0,10.32,10.33,10.27,10.28,351683.0
2022-11-08 12:25:00,10.29,10.31,10.27,10.29,255442.0,10.29,10.31,10.27,10.29,255442.0
2022-11-08 12:30:00,10.29,10.3,10.23,10.24,319816.0,10.29,10.3,10.23,10.24,319816.0
2022-11-08 12:35:00,10.24,10.25,10.21,10.25,130865.0,10.24,10.25,10.21,10.25,130865.0
2022-11-08 12:40:00,10.25,10.27,10.24,10.25,195002.0,10.25,10.27,10.24,10.25,195002.0
2022-11-08 12:45:00,10.25,10.27,10.22,10.22,188702.0,10.25,10.27,10.22,10.22,188702.0
2022-11-08 12:50:00,10.21,10.22,10.2,10.21,106853.0,10.21,10.22,10.2,10.21,106853.0
2022-11-08 12:55:00,10.21,10.25,10.2,10.21,152268.0,10.21,10.25,10.2,10.21,152268.0
2022-11-08 13:00:00,10.21,10.22,10.17,10.21,261983.0,10.21,10.22,10.17,10.21,261983.0
2022-11-08 13:05:00,10.21,10.21,10.17,10.17,204528.0,10.21,10.21,10.17,10.17,204528.0
2022-11-08 13:10:00,10.18,10.18,10.15,10.17,108007.0,10.18,10.18,10.15,10.17,108007.0
2022-11-08 13:15:00,10.16,10.19,10.16,10.17,184383.0,10.16,10.19,10.16,10.17,184383.0
2022-11-08 13:20:00,10.16,10.17,10.08,10.11,245133.0,10.16,10.17,10.08,10.11,245133.0
2022-11-08 13:25:00,10.1,10.11,10.05,10.06,165419.0,10.1,10.11,10.05,10.06,165419.0
2022-11-08 13:30:00,10.06,10.11,10.04,10.1,227556.0,10.06,10.11,10.04,10.1,227556.0
2022-11-08 13:35:00,10.1,10.12,10.06,10.08,164753.0,10.1,10.12,10.06,10.08,164753.0
2022-11-08 13:40:00,10.08,10.1,10.07,10.08,134240.0,10.08,10.1,10.07,10.08,134240.0
2022-11-08 13:45:00,10.08,10.09,10.05,10.05,224886.0,10.08,10.09,10.05,10.05,224886.0
2022-11-08 13:50:00,10.05,10.08,10.04,10.05,165602.0,10.05,10.08,10.04,10.05,165602.0
2022-11-08 13:55:00,10.05,10.07,10.02,10.05,247217.0,10.05,10.07,10.02,10.05,247217.0
2022-11-08 14:00:00,10.05,10.08,10.04,10.04,205698.0,10.05,10.08,10.04,10.04,205698.0
2022-11-08 14:05:00,10.04,10.06,10.02,10.03,180292.0,10.04,10.06,10.02,10.03,180292.0
2022-11-08 14:10:00,10.02,10.06,10.01,10.06,151703.0,10.02,10.06,10.01,10.06,151703.0
2022-11-08 14:15:00,10.05,10.06,10.03,10.04,170975.0,10.05,10.06,10.03,10.04,170975.0
2022-11-08 14:20:00,10.04,10.04,9.96,9.97,260470.0,10.04,10.04,9.96,9.97,260470.0
2022-11-08 14:25:00,9.97,9.99,9.95,9.97,240804.0,9.97,9.99,9.95,9.97,240804.0
2022-11-08 14:30:00,9.96,9.99,9.95,9.97,333655.0,9.96,9.99,9.95,9.97,333655.0
2022-11-08 14:35:00,9.97,10.03,9.97,10.03,338666.0,9.97,10.03,9.97,10.03,338666.0
2022-11-08 14:40:00,10.03,10.06,10.02,10.04,169352.0,10.03,10.06,10.02,10.04,169352.0
2022-11-08 14:45:00,10.04,10.07,10.02,10.07,227949.0,10.04,10.07,10.02,10.07,227949.0
2022-11-08 14:50:00,10.06,10.09,10.06,10.08,251256.0,10.06,10.09,10.06,10.08,251256.0
2022-11-08 14:55:00,10.08,10.08,10.04,10.04,195103.0,10.08,10.08,10.04,10.04,195103.0
2022-11-08 15:00:00,10.04,10.1,10.03,10.07,212937.0,10.04,10.1,10.03,10.07,212937.0
2022-11-08 15:05:00,10.08,10.09,10.06,10.09,174975.0,10.08,10.09,10.06,10.09,174975.0
2022-11-08 15:10:00,10.09,10.09,10.06,10.07,211911.0,10.09,10.09,10.06,10.07,211911.0
2022-11-08 15:15:00,10.07,10.1,10.05,10.07,277585.0,10.07,10.1,10.05,10.07,277585.0
2022-11-08 15:20:00,10.07,10.1,10.06,10.09,412780.0,10.07,10.1,10.06,10.09,412780.0
2022-11-08 15:25:00,10.08,10.11,10.07,10.11,596211.0,10.08,10.11,10.07,10.11,596211.0
2022-11-08 15:30:00,10.11,10.14,10.09,10.12,474671.0,10.11,10.14,10.09,10.12,474671.0
2022-11-08 15:35:00,10.12,10.14,10.1,10.11,336242.0,10.12,10.14,10.1,10.11,336242.0
2022-11-08 15:40:00,10.11,10.14,10.11,10.13,1655850.0,10.11,10.14,10.11,10.13,1655850.0
2022-11-08 15:45:00,10.13,10.15,10.12,10.13,450812.0,10.13,10.15,10.12,10.13,450812.0
2022-11-08 15:50:00,10.14,10.15,10.07,10.07,977001.0,10.14,10.15,10.07,10.07,977001.0
2022-11-08 15:55:00,10.08,10.08,10.03,10.07,2188730.0,10.08,10.08,10.03,10.07,2188730.0
2022-11-09 09:30:00,9.86,9.91,9.59,9.72,1440199.0,9.86,9.91,9.59,9.72,1440199.0
2022-11-09 09:35:00,9.72,9.84,9.71,9.81,362734.0,9.72,9.84,9.71,9.81,362734.0
2022-11-09 09:40:00,9.81,9.86,9.74,9.79,415834.0,9.81,9.86,9.74,9.79,415834.0
2022-11-09 09:45:00,9.79,9.82,9.63,9.64,635666.0,9.79,9.82,9.63,9.64,635666.0
2022-11-09 09:50:00,9.64,9.74,9.64,9.71,480804.0,9.64,9.74,9.64,9.71,480804.0
2022-11-09 09:55:00,9.71,9.74,9.68,9.71,283114.0,9.71,9.74,9.68,9.71,283114.0
2022-11-09 10:00:00,9.71,9.74,9.65,9.74,391191.0,9.71,9.74,9.65,9.74,391191.0
2022-11-09 10:05:00,9.74,9.85,9.73,9.85,277359.0,9.74,9.85,9.73,9.85,277359.0
2022-11-09 10:10:00,9.84,9.85,9.75,9.76,165554.0,9.84,9.85,9.75,9.76,165554.0
2022-11-09 10:15:00,9.76,9.8,9.75,9.77,237708.0,9.76,9.8,9.75,9.77,237708.0
2022-11-09 10:20:00,9.77,9.81,9.73,9.75,269959.0,9.77,9.81,9.73,9.75,269959.0
2022-11-09 10:25:00,9.75,9.75,9.69,9.7,380205.0,9.75,9.75,9.69,9.7,380205.0
2022-11-09 10:30:00,9.69,9.76,9.67,9.7,482553.0,9.69,9.76,9.67,9.7,482553.0
2022-11-09 10:35:00,9.7,9.72,9.66,9.66,195024.0,9.7,9.72,9.66,9.66,195024.0
2022-11-09 10:40:00,9.67,9.71,9.66,9.71,197543.0,9.67,9.71,9.66,9.71,197543.0
2022-11-09 10:45:00,9.71,9.75,9.7,9.74,200743.0,9.71,9.75,9.7,9.74,200743.0
2022-11-09 10:50:00,9.74,9.75,9.68,9.69,250657.0,9.74,9.75,9.68,9.69,250657.0
2022-11-09 10:55:00,9.68,9.7,9.64,9.67,319550.0,9.68,9.7,9.64,9.67,319550.0
2022-11-09 11:00:00,9.67,9.69,9.63,9.63,276307.0,9.67,9.69,9.63,9.63,276307.0
2022-11-09 11:05:00,9.63,9.67,9.62,9.67,400551.0,9.63,9.67,9.62,9.67,400551.0
2022-11-09 11:10:00,9.67,9.69,9.64,9.67,190831.0,9.67,9.69,9.64,9.67,190831.0
2022-11-09 11:15:00,9.67,9.7,9.66,9.69,151521.0,9.67,9.7,9.66,9.69,151521.0
2022-11-09 11:20:00,9.69,9.69,9.65,9.66,210907.0,9.69,9.69,9.65,9.66,210907.0
2022-11-09 11:25:00,9.66,9.68,9.64,9.66,206522.0,9.66,9.68,9.64,9.66,206522.0
2022-11-09 11:30:00,9.65,9.68,9.63,9.64,204187.0,9.65,9.68,9.63,9.64,204187.0
2022-11-09 11:35:00,9.64,9.64,9.61,9.63,304667.0,9.64,9.64,9.61,9.63,304667.0
2022-11-09 11:40:00,9.63,9.71,9.62,9.7,322567.0,9.63,9.71,9.62,9.7,322567.0
2022-11-09 11:45:00,9.7,9.73,9.68,9.71,270271.0,9.7,9.73,9.68,9.71,270271.0
2022-11-09 11:50:00,9.7,9.74,9.7,9.72,305110.0,9.7,9.74,9.7,9.72,305110.0
2022-11-09 11:55:00,9.73,9.76,9.72,9.73,217901.0,9.73,9.76,9.72,9.73,217901.0
2022-11-09 12:00:00,9.74,9.75,9.71,9.71,247002.0,9.74,9.75,9.71,9.71,247002.0
2022-11-09 12:05:00,9.72,9.72,9.67,9.7,286147.0,9.72,9.72,9.67,9.7,286147.0
2022-11-09 12:10:00,9.71,9.71,9.67,9.7,132767.0,9.71,9.71,9.67,9.7,132767.0
2022-11-09 12:15:00,9.7,9.7,9.67,9.68,141590.0,9.7,9.7,9.67,9.68,141590.0
2022-11-09 12:20:00,9.68,9.68,9.66,9.67,308249.0,9.68,9.68,9.66,9.67,308249.0
2022-11-09 12:25:00,9.66,9.67,9.64,9.64,129988.0,9.66,9.67,9.64,9.64,129988.0
2022-11-09 12:30:00,9.64,9.67,9.62,9.67,532748.0,9.64,9.67,9.62,9.67,532748.0
2022-11-09 12:35:00,9.67,9.68,9.62,9.63,523626.0,9.67,9.68,9.62,9.63,523626.0
2022-11-09 12:40:00,9.63,9.63,9.58,9.6,596587.0,9.63,9.63,9.58,9.6,596587.0
2022-11-09 12:45:00,9.6,9.6,9.59,9.6,201196.0,9.6,9.6,9.59,9.6,201196.0
2022-11-09 12:50:00,9.6,9.6,9.58,9.6,233143.0,9.6,9.6,9.58,9.6,233143.0
2022-11-09 12:55:00,9.6,9.61,9.59,9.61,257290.0,9.6,9.61,9.59,9.61,257290.0
2022-11-09 13:00:00,9.61,9.61,9.55,9.56,515496.0,9.61,9.61,9.55,9.56,515496.0
2022-11-09 13:05:00,9.55,9.56,9.52,9.53,615282.0,9.55,9.56,9.52,9.53,615282.0
2022-11-09 13:10:00,9.53,9.56,9.52,9.55,229393.0,9.53,9.56,9.52,9.55,229393.0
2022-11-09 13:15:00,9.55,9.6,9.55,9.59,151365.0,9.55,9.6,9.55,9.59,151365.0
2022-11-09 13:20:00,9.6,9.61,9.58,9.59,563890.0,9.6,9.61,9.58,9.59,563890.0
2022-11-09 13:25:00,9.6,9.66,9.59,9.63,351499.0,9.6,9.66,9.59,9.63,351499.0
2022-11-09 13:30:00,9.63,9.64,9.59,9.63,297206.0,9.63,9.64,9.59,9.63,297206.0
2022-11-09 13:35:00,9.62,9.63,9.57,9.58,528691.0,9.62,9.63,9.57,9.58,528691.0
2022-11-09 13:40:00,9.59,9.59,9.55,9.57,247411.0,9.59,9.59,9.55,9.57,247411.0
2022-11-09 13:45:00,9.57,9.59,9.54,9.56,254838.0,9.57,9.59,9.54,9.56,254838.0
2022-11-09 13:50:00,9.56,9.6,9.53,9.59,388889.0,9.56,9.6,9.53,9.59,388889.0
2022-11-09 13:55:00,9.58,9.61,9.57,9.61,137993.0,9.58,9.61,9.57,9.61,137993.0
2022-11-09 14:00:00,9.61,9.62,9.58,9.61,252173.0,9.61,9.62,9.58,9.61,252173.0
2022-11-09 14:05:00,9.62,9.67,9.6,9.65,337332.0,9.62,9.67,9.6,9.65,337332.0
2022-11-09 14:10:00,9.65,9.7,9.64,9.7,282090.0,9.65,9.7,9.64,9.7,282090.0
2022-11-09 14:15:00,9.69,9.71,9.66,9.69,173921.0,9.69,9.71,9.66,9.69,173921.0
2022-11-09 14:20:00,9.7,9.7,9.66,9.69,163751.0,9.7,9.7,9.66,9.69,163751.0
2022-11-09 14:25:00,9.7,9.75,9.69,9.73,300941.0,9.7,9.75,9.69,9.73,300941.0
2022-11-09 14:30:00,9.72,9.75,9.69,9.75,237238.0,9.72,9.75,9.69,9.75,237238.0
2022-11-09 14:35:00,9.75,9.76,9.72,9.75,323344.0,9.75,9.76,9.72,9.75,323344.0
2022-11-09 14:40:00,9.75,9.78,9.74,9.75,255142.0,9.75,9.78,9.74,9.75,255142.0
2022-11-09 14:45:00,9.74,9.79,9.72,9.75,309817.0,9.74,9.79,9.72,9.75,309817.0
2022-11-09 14:50:00,9.74,9.78,9.72,9.75,232589.0,9.74,9.78,9.72,9.75,232589.0
2022-11-09 14:55:00,9.75,9.77,9.74,9.77,99115.0,9.75,9.77,9.74,9.77,99115.0
2022-11-09 15:00:00,9.76,9.8,9.74,9.79,496497.0,9.76,9.8,9.74,9.79,496497.0
2022-11-09 15:05:00,9.79,9.81,9.77,9.79,145121.0,9.79,9.81,9.77,9.79,145121.0
2022-11-09 15:10:00,9.79,9.8,9.77,9.78,144886.0,9.79,9.8,9.77,9.78,144886.0
2022-11-09 15:15:00,9.78,9.82,9.77,9.82,261106.0,9.78,9.82,9.77,9.82,261106.0
2022-11-09 15:20:00,9.82,9.83,9.79,9.81,252963.0,9.82,9.83,9.79,9.81,252963.0
2022-11-09 15:25:00,9.81,9.84,9.81,9.84,360412.0,9.81,9.84,9.81,9.84,360412.0
2022-11-09 15:30:00,9.84,9.88,9.83,9.87,535094.0,9.84,9.88,9.83,9.87,535094.0
2022-11-09 15:35:00,9.87,9.9,9.86,9.87,465158.0,9.87,9.9,9.86,9.87,465158.0
2022-11-09 15:40:00,9.88,9.88,9.82,9.83,572887.0,9.88,9.88,9.82,9.83,572887.0
2022-11-09 15:45:00,9.83,9.84,9.79,9.81,769070.0,9.83,9.84,9.79,9.81,769070.0
2022-11-09 15:50:00,9.83,9.87,9.81,9.85,979182.0,9.83,9.87,9.81,9.85,979182.0
2022-11-09 15:55:00,9.85,9.87,9.83,9.85,2388646.0,9.85,9.87,9.83,9.85,2388646.0
2022-11-10 09:30:00,10.24,10.34,10.18,10.25,1176029.0,10.24,10.34,10.18,10.25,1176029.0
2022-11-10 09:35:00,10.25,10.28,10.15,10.2,519088.0,10.25,10.28,10.15,10.2,519088.0
2022-11-10 09:40:00,10.19,10.3,10.17,10.29,500868.0,10.19,10.3,10.17,10.29,500868.0
2022-11-10 09:45:00,10.29,10.3,10.24,10.27,451045.0,10.29,10.3,10.24,10.27,451045.0
2022-11-10 09:50:00,10.27,10.27,10.2,10.23,362992.0,10.27,10.27,10.2,10.23,362992.0
2022-11-10 09:55:00,10.23,10.29,10.22,10.29,300730.0,10.23,10.29,10.22,10.29,300730.0
2022-11-10 10:00:00,10.29,10.34,10.27,10.33,654322.0,10.29,10.34,10.27,10.33,654322.0
2022-11-10 10:05:00,10.33,10.38,10.31,10.37,378134.0,10.33,10.38,10.31,10.37,378134.0
2022-11-10 10:10:00,10.38,10.4,10.35,10.36,416577.0,10.38,10.4,10.35,10.36,416577.0
2022-11-10 10:15:00,10.36,10.39,10.34,10.37,488378.0,10.36,10.39,10.34,10.37,488378.0
2022-11-10 10:20:00,10.38,10.48,10.36,10.46,846286.0,10.38,10.48,10.36,10.46,846286.0
2022-11-10 10:25:00,10.46,10.53,10.43,10.52,546269.0,10.46,10.53,10.43,10.52,546269.0
2022-11-10 10:30:00,10.52,10.53,10.48,10.51,498624.0,10.52,10.53,10.48,10.51,498624.0
2022-11-10 10:35:00,10.51,10.52,10.42,10.43,431332.0,10.51,10.52,10.42,10.43,431332.0
2022-11-10 10:40:00,10.43,10.44,10.33,10.34,445640.0,10.43,10.44,10.33,10.34,445640.0
2022-11-10 10:45:00,10.34,10.46,10.31,10.46,241274.0,10.34,10.46,10.31,10.46,241274.0
2022-11-10 10:50:00,10.46,10.5,10.44,10.44,367369.0,10.46,10.5,10.44,10.44,367369.0
2022-11-10 10:55:00,10.45,10.45,10.38,10.39,206268.0,10.45,10.45,10.38,10.39,206268.0
2022-11-10 11:00:00,10.4,10.45,10.38,10.44,231890.0,10.4,10.45,10.38,10.44,231890.0
2022-11-10 11:05:00,10.44,10.48,10.44,10.48,197359.0,10.44,10.48,10.44,10.48,197359.0
2022-11-10 11:10:00,10.47,10.59,10.47,10.59,366415.0,10.47,10.59,10.47,10.59,366415.0
2022-11-10 11:15:00,10.59,10.65,10.57,10.64,238155.0,10.59,10.65,10.57,10.64,238155.0
2022-11-10 11:20:00,10.65,10.66,10.61,10.65,357027.0,10.65,10.66,10.61,10.65,357027.0
2022-11-10 11:25:00,10.65,10.68,10.62,10.68,274111.0,10.65,10.68,10.62,10.68,274111.0
2022-11-10 11:30:00,10.67,10.71,10.67,10.68,355373.0,10.67,10.71,10.67,10.68,355373.0
2022-11-10 11:35:00,10.68,10.71,10.66,10.71,301714.0,10.68,10.71,10.66,10.71,301714.0
2022-11-10 11:40:00,10.71,10.72,10.63,10.65,253179.0,10.71,10.72,10.63,10.65,253179.0
2022-11-10 11:45:00,10.64,10.68,10.64,10.66,210891.0,10.64,10.68,10.64,10.66,210891.0
2022-11-10 11:50:00,10.66,10.67,10.6,10.63,240078.0,10.66,10.67,10.6,10.63,240078.0
2022-11-10 11:55:00,10.63,10.66,10.63,10.65,233035.0,10.63,10.66,10.63,10.65,233035.0
2022-11-10 12:00:00,10.65,10.65,10.6,10.62,325593.0,10.65,10.65,10.6,10.62,325593.0
2022-11-10 12:05:00,10.62,10.62,10.58,10.59,206715.0,10.62,10.62,10.58,10.59,206715.0
2022-11-10 12:10:00,10.58,10.58,10.54,10.54,156731.0,10.58,10.58,10.54,10.54,156731.0
2022-11-10 12:15:00,10.55,10.59,10.54,10.59,216481.0,10.55,10.59,10.54,10.59,216481.0
2022-11-10 12:20:00,10.59,10.59,10.55,10.59,180672.0,10.59,10.59,10.55,10.59,180672.0
2022-11-10 12:25:00,10.58,10.62,10.58,10.62,148065.0,10.58,10.62,10.58,10.62,148065.0
2022-11-10 12:30:00,10.61,10.62,10.56,10.6,142347.0,10.61,10.62,10.56,10.6,142347.0
2022-11-10 12:35:00,10.6,10.61,10.54,10.54,136930.0,10.6,10.61,10.54,10.54,136930.0
2022-11-10 12:40:00,10.54,10.57,10.52,10.56,180250.0,10.54,10.57,10.52,10.56,180250.0
2022-11-10 12:45:00,10.55,10.56,10.51,10.53,126880.0,10.55,10.56,10.51,10.53,126880.0
2022-11-10 12:50:00,10.53,10.55,10.52,10.53,126333.0,10.53,10.55,10.52,10.53,126333.0
2022-11-10 12:55:00,10.53,10.54,10.5,10.52,118257.0,10.53,10.54,10.5,10.52,118257.0
2022-11-10 13:00:00,10.52,10.6,10.51,10.57,362793.0,10.52,10.6,10.51,10.57,362793.0
2022-11-10 13:05:00,10.56,10.58,10.54,10.54,165341.0,10.56,10.58,10.54,10.54,165341.0
2022-11-10 13:10:00,10.55,10.57,10.54,10.56,200316.0,10.55,10.57,10.54,10.56,200316.0
2022-11-10 13:15:00,10.57,10.58,10.53,10.55,238504.0,10.57,10.58,10.53,10.55,238504.0
2022-11-10 13:20:00,10.55,10.55,10.53,10.54,146364.0,10.55,10.55,10.53,10.54,146364.0
2022-11-10 13:25:00,10.54,10.56,10.53,10.54,186554.0,10.54,10.56,10.53,10.54,186554.0
2022-11-10 13:30:00,10.55,10.55,10.51,10.51,297531.0,10.55,10.55,10.51,10.51,297531.0
2022-11-10 13:35:00,10.51,10.55,10.51,10.52,243217.0,10.51,10.55,10.51,10.52,243217.0
2022-11-10 13:40:00,10.53,10.55,10.51,10.54,194429.0,10.53,10.55,10.51,10.54,194429.0
2022-11-10 13:45:00,10.55,10.58,10.53,10.58,221746.0,10.55,10.58,10.53,10.58,221746.0
2022-11-10 13:50:00,10.58,10.61,10.56,10.61,177713.0,10.58,10.61,10.56,10.61,177713.0
2022-11-10 13:55:00,10.61,10.62,10.59,10.6,261037.0,10.61,10.62,10.59,10.6,261037.0
2022-11-10 14:00:00,10.6,10.65,10.6,10.63,183501.0,10.6,10.65,10.6,10.63,183501.0
2022-11-10 14:05:00,10.63,10.65,10.62,10.63,132411.0,10.63,10.65,10.62,10.63,132411.0
2022-11-10 14:10:00,10.62,10.67,10.62,10.67,323425.0,10.62,10.67,10.62,10.67,323425.0
2022-11-10 14:15:00,10.67,10.68,10.64,10.65,371568.0,10.67,10.68,10.64,10.65,371568.0
2022-11-10 14:20:00,10.66,10.71,10.65,10.71,310827.0,10.66,10.71,10.65,10.71,310827.0
2022-11-10 14:25:00,10.71,10.73,10.69,10.72,334558.0,10.71,10.73,10.69,10.72,334558.0
2022-11-10 14:30:00,10.72,10.75,10.7,10.71,227230.0,10.72,10.75,10.7,10.71,227230.0
2022-11-10 14:35:00,10.71,10.74,10.71,10.71,202466.0,10.71,10.74,10.71,10.71,202466.0
2022-11-10 14:40:00,10.71,10.72,10.69,10.71,309666.0,10.71,10.72,10.69,10.71,309666.0
2022-11-10 14:45:00,10.71,10.74,10.7,10.72,199180.0,10.71,10.74,10.7,10.72,199180.0
2022-11-10 14:50:00,10.72,10.75,10.7,10.74,307231.0,10.72,10.75,10.7,10.74,307231.0
2022-11-10 14:55:00,10.74,10.75,10.73,10.75,283863.0,10.74,10.75,10.73,10.75,283863.0
2022-11-10 15:00:00,10.74,10.75,10.71,10.75,342957.0,10.74,10.75,10.71,10.75,342957.0
2022-11-10 15:05:00,10.75,10.79,10.74,10.79,424470.0,10.75,10.79,10.74,10.79,424470.0
2022-11-10 15:10:00,10.79,10.79,10.76,10.78,290149.0,10.79,10.79,10.76,10.78,290149.0
2022-11-10 15:15:00,10.78,10.78,10.74,10.76,380633.0,10.78,10.78,10.74,10.76,380633.0
2022-11-10 15:20:00,10.76,10.76,10.71,10.71,426359.0,10.76,10.76,10.71,10.71,426359.0
2022-11-10 15:25:00,10.71,10.75,10.7,10.74,402990.0,10.71,10.75,10.7,10.74,402990.0
2022-11-10 15:30:00,10.74,10.75,10.71,10.71,720322.0,10.74,10.75,10.71,10.71,720322.0
2022-11-10 15:35:00,10.71,10.75,10.7,10.75,707434.0,10.71,10.75,10.7,10.75,707434.0
2022-11-10 15:40:00,10.75,10.76,10.72,10.75,753115.0,10.75,10.76,10.72,10.75,753115.0
2022-11-10 15:45:00,10.74,10.77,10.72,10.76,830256.0,10.74,10.77,10.72,10.76,830256.0
2022-11-10 15:50:00,10.76,10.8,10.73,10.79,1769963.0,10.76,10.8,10.73,10.79,1769963.0
2022-11-10 15:55:00,10.8,10.82,10.77,10.79,2909296.0,10.8,10.82,10.77,10.79,2909296.0
2022-11-11 09:30:00,10.83,10.89,10.72,10.87,615628.0,10.83,10.89,10.72,10.87,615628.0
2022-11-11 09:35:00,10.87,10.97,10.8,10.86,433254.0,10.87,10.97,10.8,10.86,433254.0
2022-11-11 09:40:00,10.86,10.88,10.63,10.65,552210.0,10.86,10.88,10.63,10.65,552210.0
2022-11-11 09:45:00,10.65,10.74,10.61,10.7,625877.0,10.65,10.74,10.61,10.7,625877.0
2022-11-11 09:50:00,10.71,10.76,10.68,10.72,300066.0,10.71,10.76,10.68,10.72,300066.0
2022-11-11 09:55:00,10.71,10.81,10.7,10.8,289311.0,10.71,10.81,10.7,10.8,289311.0
2022-11-11 10:00:00,10.79,10.83,10.73,10.82,347899.0,10.79,10.83,10.73,10.82,347899.0
2022-11-11 10:05:00,10.82,10.84,10.75,10.81,201627.0,10.82,10.84,10.75,10.81,201627.0
2022-11-11 10:10:00,10.82,10.94,10.8,10.92,219288.0,10.82,10.94,10.8,10.92,219288.0
2022-11-11 10:15:00,10.93,10.97,10.86,10.88,506056.0,10.93,10.97,10.86,10.88,506056.0
2022-11-11 10:20:00,10.9,10.93,10.86,10.88,268187.0,10.9,10.93,10.86,10.88,268187.0
2022-11-11 10:25:00,10.87,10.98,10.86,10.95,318670.0,10.87,10.98,10.86,10.95,318670.0
2022-11-11 10:30:00,10.95,10.96,10.9,10.93,224488.0,10.95,10.96,10.9,10.93,224488.0
2022-11-11 10:35:00,10.93,10.98,10.91,10.96,161972.0,10.93,10.98,10.91,10.96,161972.0
2022-11-11 10:40:00,10.96,10.99,10.93,10.97,143233.0,10.96,10.99,10.93,10.97,143233.0
2022-11-11 10:45:00,10.97,11.01,10.96,10.99,331131.0,10.97,11.01,10.96,10.99,331131.0
2022-11-11 10:50:00,11.0,11.01,10.97,11.0,291203.0,11.0,11.01,10.97,11.0,291203.0
2022-11-11 10:55:00,11.0,11.09,10.97,11.05,556298.0,11.0,11.09,10.97,11.05,556298.0
2022-11-11 11:00:00,11.05,11.17,11.05,11.15,376765.0,11.05,11.17,11.05,11.15,376765.0
2022-11-11 11:05:00,11.16,11.2,11.13,11.14,312678.0,11.16,11.2,11.13,11.14,312678.0
2022-11-11 11:10:00,11.13,11.25,11.13,11.21,464053.0,11.13,11.25,11.13,11.21,464053.0
2022-11-11 11:15:00,11.21,11.28,11.18,11.28,418780.0,11.21,11.28,11.18,11.28,418780.0
2022-11-11 11:20:00,11.28,11.29,11.21,11.27,784832.0,11.28,11.29,11.21,11.27,784832.0
2022-11-11 11:25:00,11.27,11.28,11.19,11.19,289229.0,11.27,11.28,11.19,11.19,289229.0
2022-11-11 11:30:00,11.2,11.21,11.16,11.2,212414.0,11.2,11.21,11.16,11.2,212414.0
2022-11-11 11:35:00,11.2,11.33,11.19,11.32,675130.0,11.2,11.33,11.19,11.32,675130.0
2022-11-11 11:40:00,11.33,11.37,11.29,11.37,602340.0,11.33,11.37,11.29,11.37,602340.0
2022-11-11 11:45:00,11.37,11.43,11.35,11.42,307742.0,11.37,11.43,11.35,11.42,307742.0
2022-11-11 11:50:00,11.42,11.48,11.41,11.48,457658.0,11.42,11.48,11.41,11.48,457658.0
2022-11-11 11:55:00,11.48,11.56,11.44,11.55,376793.0,11.48,11.56,11.44,11.55,376793.0
2022-11-11 12:00:00,11.56,11.59,11.47,11.55,786232.0,11.56,11.59,11.47,11.55,786232.0
2022-11-11 12:05:00,11.54,11.59,11.52,11.59,248241.0,11.54,11.59,11.52,11.59,248241.0
2022-11-11 12:10:00,11.59,11.67,11.58,11.65,385496.0,11.59,11.67,11.58,11.65,385496.0
2022-11-11 12:15:00,11.64,11.72,11.63,11.71,495777.0,11.64,11.72,11.63,11.71,495777.0
2022-11-11 12:20:00,11.71,11.75,11.68,11.69,572749.0,11.71,11.75,11.68,11.69,572749.0
2022-11-11 12:25:00,11.68,11.7,11.66,11.69,441619.0,11.68,11.7,11.66,11.69,441619.0
2022-11-11 12:30:00,11.69,11.78,11.67,11.77,608136.0,11.69,11.78,11.67,11.77,608136.0
2022-11-11 12:35:00,11.77,11.88,11.76,11.84,604174.0,11.77,11.88,11.76,11.84,604174.0
2022-11-11 12:40:00,11.83,11.87,11.79,11.86,704637.0,11.83,11.87,11.79,11.86,704637.0
2022-11-11 12:45:00,11.86,11.95,11.85,11.93,905031.0,11.86,11.95,11.85,11.93,905031.0
2022-11-11 12:50:00,11.93,11.95,11.9,11.92,680068.0,11.93,11.95,11.9,11.92,680068.0
2022-11-11 12:55:00,11.92,12.05,11.91,12.04,843485.0,11.92,12.05,11.91,12.04,843485.0
2022-11-11 13:00:00,12.04,12.05,12.02,12.04,643488.0,12.04,12.05,12.02,12.04,643488.0
2022-11-11 13:05:00,12.04,12.09,12.02,12.05,703290.0,12.04,12.09,12.02,12.05,703290.0
2022-11-11 13:10:00,12.06,12.07,12.04,12.04,317255.0,12.06,12.07,12.04,12.04,317255.0
2022-11-11 13:15:00,12.04,12.14,12.03,12.14,391604.0,12.04,12.14,12.03,12.14,391604.0
2022-11-11 13:20:00,12.13,12.29,12.13,12.29,1155815.0,12.13,12.29,12.13,12.29,1155815.0
2022-11-11 13:25:00,12.29,12.36,12.19,12.21,1608625.0,12.29,12.36,12.19,12.21,1608625.0
2022-11-11 13:30:00,12.21,12.23,12.11,12.12,859942.0,12.21,12.23,12.11,12.12,859942.0
2022-11-11 13:35:00,12.12,12.15,11.92,11.93,1177073.0,12.12,12.15,11.92,11.93,1177073.0
2022-11-11 13:40:00,11.93,11.98,11.84,11.85,1149855.0,11.93,11.98,11.84,11.85,1149855.0
2022-11-11 13:45:00,11.85,11.89,11.8,11.87,840786.0,11.85,11.89,11.8,11.87,840786.0
2022-11-11 13:50:00,11.87,11.9,11.81,11.85,587677.0,11.87,11.9,11.81,11.85,587677.0
2022-11-11 13:55:00,11.85,11.89,11.84,11.88,291332.0,11.85,11.89,11.84,11.88,291332.0
2022-11-11 14:00:00,11.89,11.91,11.86,11.91,216198.0,11.89,11.91,11.86,11.91,216198.0
2022-11-11 14:05:00,11.91,11.93,11.88,11.9,267308.0,11.91,11.93,11.88,11.9,267308.0
2022-11-11 14:10:00,11.91,11.91,11.8,11.83,247724.0,11.91,11.91,11.8,11.83,247724.0
2022-11-11 14:15:00,11.83,11.83,11.76,11.79,364057.0,11.83,11.83,11.76,11.79,364057.0
2022-11-11 14:20:00,11.8,11.9,11.79,11.9,205695.0,11.8,11.9,11.79,11.9,205695.0
2022-11-11 14:25:00,11.9,11.94,11.87,11.94,247077.0,11.9,11.94,11.87,11.94,247077.0
2022-11-11 14:30:00,11.94,11.95,11.88,11.9,439889.0,11.94,11.95,11.88,11.9,439889.0
2022-11-11 14:35:00,11.89,11.95,11.87,11.87,368663.0,11.89,11.95,11.87,11.87,368663.0
2022-11-11 14:40:00,11.88,11.89,11.83,11.88,247410.0,11.88,11.89,11.83,11.88,247410.0
2022-11-11 14:45:00,11.88,11.9,11.85,11.87,208842.0,11.88,11.9,11.85,11.87,208842.0
2022-11-11 14:50:00,11.87,11.93,11.86,11.93,260198.0,11.87,11.93,11.86,11.93,260198.0
2022-11-11 14:55:00,11.93,11.97,11.91,11.92,284107.0,11.93,11.97,11.91,11.92,284107.0
2022-11-11 15:00:00,11.92,11.92,11.86,11.88,342672.0,11.92,11.92,11.86,11.88,342672.0
2022-11-11 15:05:00,11.88,11.91,11.85,11.86,336498.0,11.88,11.91,11.85,11.86,336498.0
2022-11-11 15:10:00,11.86,11.86,11.75,11.75,468390.0,11.86,11.86,11.75,11.75,468390.0
2022-11-11 15:15:00,11.76,11.81,11.72,11.79,506434.0,11.76,11.81,11.72,11.79,506434.0
2022-11-11 15:20:00,11.8,11.86,11.79,11.85,439064.0,11.8,11.86,11.79,11.85,439064.0
2022-11-11 15:25:00,11.85,11.88,11.8,11.83,617631.0,11.85,11.88,11.8,11.83,617631.0
2022-11-11 15:30:00,11.83,11.87,11.81,11.83,576784.0,11.83,11.87,11.81,11.83,576784.0
2022-11-11 15:35:00,11.82,11.93,11.78,11.93,662360.0,11.82,11.93,11.78,11.93,662360.0
2022-11-11 15:40:00,11.93,11.96,11.9,11.95,681394.0,11.93,11.96,11.9,11.95,681394.0
2022-11-11 15:45:00,11.94,11.96,11.91,11.95,875462.0,11.94,11.96,11.91,11.95,875462.0
2022-11-11 15:50:00,11.94,11.96,11.92,11.93,939909.0,11.94,11.96,11.92,11.93,939909.0
2022-11-11 15:55:00,11.93,11.93,11.82,11.85,2922297.0,11.93,11.93,11.82,11.85,2922297.0
2022-11-14 09:30:00,11.69,11.89,11.69,11.77,569921.0,11.69,11.89,11.69,11.77,569921.0
2022-11-14 09:35:00,11.77,11.8,11.66,11.76,380839.0,11.77,11.8,11.66,11.76,380839.0
2022-11-14 09:40:00,11.76,11.82,11.71,11.76,317798.0,11.76,11.82,11.71,11.76,317798.0
2022-11-14 09:45:00,11.76,11.89,11.74,11.86,224801.0,11.76,11.89,11.74,11.86,224801.0
2022-11-14 09:50:00,11.86,12.04,11.85,12.03,437099.0,11.86,12.04,11.85,12.03,437099.0
2022-11-14 09:55:00,12.03,12.11,11.92,12.04,384662.0,12.03,12.11,11.92,12.04,384662.0
2022-11-14 10:00:00,12.04,12.2,11.99,12.2,650846.0,12.04,12.2,11.99,12.2,650846.0
2022-11-14 10:05:00,12.2,12.22,12.09,12.22,269968.0,12.2,12.22,12.09,12.22,269968.0
2022-11-14 10:10:00,12.21,12.25,12.19,12.2,323923.0,12.21,12.25,12.19,12.2,323923.0
2022-11-14 10:15:00,12.2,12.28,12.19,12.21,441530.0,12.2,12.28,12.19,12.21,441530.0
2022-11-14 10:20:00,12.21,12.31,12.14,12.29,590406.0,12.21,12.31,12.14,12.29,590406.0
2022-11-14 10:25:00,12.29,12.29,12.19,12.24,308301.0,12.29,12.29,12.19,12.24,308301.0
2022-11-14 10:30:00,12.24,12.26,12.22,12.23,245640.0,12.24,12.26,12.22,12.23,245640.0
2022-11-14 10:35:00,12.23,12.23,12.04,12.04,224907.0,12.23,12.23,12.04,12.04,224907.0
2022-11-14 10:40:00,12.05,12.13,12.03,12.04,199676.0,12.05,12.13,12.03,12.04,199676.0
2022-11-14 10:45:00,12.04,12.04,11.96,11.96,206688.0,12.04,12.04,11.96,11.96,206688.0
2022-11-14 10:50:00,11.96,12.03,11.94,12.0,100733.0,11.96,12.03,11.94,12.0,100733.0
2022-11-14 10:55:00,11.99,12.0,11.95,11.95,123285.0,11.99,12.0,11.95,11.95,123285.0
2022-11-14 11:00:00,11.96,12.02,11.95,12.02,176193.0,11.96,12.02,11.95,12.02,176193.0
2022-11-14 11:05:00,12.01,12.04,12.0,12.04,93799.0,12.01,12.04,12.0,12.04,93799.0
2022-11-14 11:10:00,12.04,12.04,11.93,11.94,133195.0,12.04,12.04,11.93,11.94,133195.0
2022-11-14 11:15:00,11.94,11.94,11.86,11.88,106146.0,11.94,11.94,11.86,11.88,106146.0
2022-11-14 11:20:00,11.89,11.89,11.81,11.84,250155.0,11.89,11.89,11.81,11.84,250155.0
2022-11-14 11:25:00,11.84,11.86,11.81,11.83,168169.0,11.84,11.86,11.81,11.83,168169.0
2022-11-14 11:30:00,11.83,11.9,11.82,11.9,189396.0,11.83,11.9,11.82,11.9,189396.0
2022-11-14 11:35:00,11.9,11.93,11.87,11.88,118873.0,11.9,11.93,11.87,11.88,118873.0
2022-11-14 11:40:00,11.87,11.88,11.84,11.84,119534.0,11.87,11.88,11.84,11.84,119534.0
2022-11-14 11:45:00,11.85,11.92,11.84,11.89,150343.0,11.85,11.92,11.84,11.89,150343.0
2022-11-14 11:50:00,11.88,11.9,11.83,11.84,104394.0,11.88,11.9,11.83,11.84,104394.0
2022-11-14 11:55:00,11.84,11.86,11.81,11.83,97900.0,11.84,11.86,11.81,11.83,97900.0
2022-11-14 12:00:00,11.84,11.91,11.83,11.88,106052.0,11.84,11.91,11.83,11.88,106052.0
2022-11-14 12:05:00,11.88,11.89,11.85,11.86,119467.0,11.88,11.89,11.85,11.86,119467.0
2022-11-14 12:10:00,11.87,11.87,11.82,11.83,78940.0,11.87,11.87,11.82,11.83,78940.0
2022-11-14 12:15:00,11.83,11.83,11.76,11.76,171692.0,11.83,11.83,11.76,11.76,171692.0
2022-11-14 12:20:00,11.77,11.77,11.72,11.75,186272.0,11.77,11.77,11.72,11.75,186272.0
2022-11-14 12:25:00,11.75,11.75,11.72,11.74,116891.0,11.75,11.75,11.72,11.74,116891.0
2022-11-14 12:30:00,11.74,11.74,11.7,11.71,167780.0,11.74,11.74,11.7,11.71,167780.0
2022-11-14 12:35:00,11.71,11.73,11.69,11.71,148476.0,11.71,11.73,11.69,11.71,148476.0
2022-11-14 12:40:00,11.71,11.74,11.69,11.71,164794.0,11.71,11.74,11.69,11.71,164794.0
2022-11-14 12:45:00,11.71,11.73,11.7,11.7,116104.0,11.71,11.73,11.7,11.7,116104.0
2022-11-14 12:50:00,11.71,11.71,11.67,11.7,352116.0,11.71,11.71,11.67,11.7,352116.0
2022-11-14 12:55:00,11.7,11.74,11.67,11.73,215446.0,11.7,11.74,11.67,11.73,215446.0
2022-11-14 13:00:00,11.73,11.77,11.72,11.74,112296.0,11.73,11.77,11.72,11.74,112296.0
2022-11-14 13:05:00,11.74,11.74,11.68,11.69,115697.0,11.74,11.74,11.68,11.69,115697.0
2022-11-14 13:10:00,11.69,11.7,11.67,11.69,100195.0,11.69,11.7,11.67,11.69,100195.0
2022-11-14 13:15:00,11.69,11.74,11.68,11.71,223997.0,11.69,11.74,11.68,11.71,223997.0
2022-11-14 13:20:00,11.71,11.76,11.7,11.75,220587.0,11.71,11.76,11.7,11.75,220587.0
2022-11-14 13:25:00,11.75,11.81,11.74,11.81,146343.0,11.75,11.81,11.74,11.81,146343.0
2022-11-14 13:30:00,11.8,11.82,11.75,11.76,296746.0,11.8,11.82,11.75,11.76,296746.0
2022-11-14 13:35:00,11.76,11.8,11.73,11.8,311477.0,11.76,11.8,11.73,11.8,311477.0
2022-11-14 13:40:00,11.8,11.85,11.79,11.85,164617.0,11.8,11.85,11.79,11.85,164617.0
2022-11-14 13:45:00,11.85,11.9,11.84,11.88,239314.0,11.85,11.9,11.84,11.88,239314.0
2022-11-14 13:50:00,11.89,11.9,11.87,11.88,128923.0,11.89,11.9,11.87,11.88,128923.0
2022-11-14 13:55:00,11.88,11.88,11.85,11.85,123917.0,11.88,11.88,11.85,11.85,123917.0
2022-11-14 14:00:00,11.86,11.86,11.79,11.79,468431.0,11.86,11.86,11.79,11.79,468431.0
2022-11-14 14:05:00,11.79,11.8,11.73,11.75,186189.0,11.79,11.8,11.73,11.75,186189.0
2022-11-14 14:10:00,11.74,11.75,11.73,11.75,170489.0,11.74,11.75,11.73,11.75,170489.0
2022-11-14 14:15:00,11.75,11.78,11.72,11.73,211401.0,11.75,11.78,11.72,11.73,211401.0
2022-11-14 14:20:00,11.72,11.75,11.7,11.73,184149.0,11.72,11.75,11.7,11.73,184149.0
2022-11-14 14:25:00,11.73,11.74,11.69,11.73,180886.0,11.73,11.74,11.69,11.73,180886.0
2022-11-14 14:30:00,11.73,11.75,11.71,11.71,128365.0,11.73,11.75,11.71,11.71,128365.0
2022-11-14 14:35:00,11.71,11.74,11.69,11.7,136948.0,11.71,11.74,11.69,11.7,136948.0
2022-11-14 14:40:00,11.69,11.71,11.68,11.69,180587.0,11.69,11.71,11.68,11.69,180587.0
2022-11-14 14:45:00,11.69,11.7,11.62,11.65,382318.0,11.69,11.7,11.62,11.65,382318.0
2022-11-14 14:50:00,11.66,11.67,11.63,11.65,227202.0,11.66,11.67,11.63,11.65,227202.0
2022-11-14 14:55:00,11.65,11.66,11.63,11.63,157983.0,11.65,11.66,11.63,11.63,157983.0
2022-11-14 15:00:00,11.63,11.69,11.63,11.68,276506.0,11.63,11.69,11.63,11.68,276506.0
2022-11-14 15:05:00,11.68,11.7,11.66,11.67,152098.0,11.68,11.7,11.66,11.67,152098.0
2022-11-14 15:10:00,11.67,11.68,11.63,11.63,164567.0,11.67,11.68,11.63,11.63,164567.0
2022-11-14 15:15:00,11.63,11.66,11.62,11.66,183209.0,11.63,11.66,11.62,11.66,183209.0
2022-11-14 15:20:00,11.66,11.67,11.65,11.66,193467.0,11.66,11.67,11.65,11.66,193467.0
2022-11-14 15:25:00,11.66,11.68,11.61,11.63,358165.0,11.66,11.68,11.61,11.63,358165.0
2022-11-14 15:30:00,11.63,11.64,11.58,11.59,358032.0,11.63,11.64,11.58,11.59,358032.0
2022-11-14 15:35:00,11.59,11.61,11.56,11.59,420462.0,11.59,11.61,11.56,11.59,420462.0
2022-11-14 15:40:00,11.59,11.6,11.57,11.59,396415.0,11.59,11.6,11.57,11.59,396415.0
2022-11-14 15:45:00,11.59,11.59,11.53,11.53,561432.0,11.59,11.59,11.53,11.53,561432.0
2022-11-14 15:50:00,11.53,11.58,11.49,11.51,1009221.0,11.53,11.58,11.49,11.51,1009221.0
2022-11-14 15:55:00,11.51,11.53,11.48,11.49,1678595.0,11.51,11.53,11.48,11.49,1678595.0
2022-11-15 09:30:00,11.84,12.01,11.84,11.85,863506.0,11.84,12.01,11.84,11.85,863506.0
2022-11-15 09:35:00,11.85,11.91,11.84,11.88,526650.0,11.85,11.91,11.84,11.88,526650.0
2022-11-15 09:40:00,11.88,11.96,11.84,11.92,279667.0,11.88,11.96,11.84,11.92,279667.0
2022-11-15 09:45:00,11.92,11.92,11.84,11.86,186450.0,11.92,11.92,11.84,11.86,186450.0
2022-11-15 09:50:00,11.86,11.9,11.84,11.85,264091.0,11.86,11.9,11.84,11.85,264091.0
2022-11-15 09:55:00,11.85,11.89,11.84,11.88,276044.0,11.85,11.89,11.84,11.88,276044.0
2022-11-15 10:00:00,11.89,12.0,11.88,12.0,307110.0,11.89,12.0,11.88,12.0,307110.0
2022-11-15 10:05:00,12.0,12.16,11.99,12.13,635538.0,12.0,12.16,11.99,12.13,635538.0
2022-11-15 10:10:00,12.13,12.14,12.04,12.07,577278.0,12.13,12.14,12.04,12.07,577278.0
2022-11-15 10:15:00,12.07,12.08,11.95,11.96,481517.0,12.07,12.08,11.95,11.96,481517.0
2022-11-15 10:20:00,11.96,12.02,11.94,12.01,394693.0,11.96,12.02,11.94,12.01,394693.0
2022-11-15 10:25:00,12.01,12.06,12.0,12.03,272545.0,12.01,12.06,12.0,12.03,272545.0
2022-11-15 10:30:00,12.04,12.13,12.02,12.11,263549.0,12.04,12.13,12.02,12.11,263549.0
2022-11-15 10:35:00,12.12,12.15,12.1,12.13,257968.0,12.12,12.15,12.1,12.13,257968.0
2022-11-15 10:40:00,12.13,12.15,12.1,12.11,247539.0,12.13,12.15,12.1,12.11,247539.0
2022-11-15 10:45:00,12.11,12.15,12.08,12.09,180680.0,12.11,12.15,12.08,12.09,180680.0
2022-11-15 10:50:00,12.08,12.09,12.03,12.08,415721.0,12.08,12.09,12.03,12.08,415721.0
2022-11-15 10:55:00,12.09,12.13,12.06,12.1,311586.0,12.09,12.13,12.06,12.1,311586.0
2022-11-15 11:00:00,12.09,12.13,12.05,12.11,541516.0,12.09,12.13,12.05,12.11,541516.0
2022-11-15 11:05:00,12.11,12.2,12.1,12.15,328549.0,12.11,12.2,12.1,12.15,328549.0
2022-11-15 11:10:00,12.14,12.17,12.06,12.09,195081.0,12.14,12.17,12.06,12.09,195081.0
2022-11-15 11:15:00,12.08,12.09,11.99,12.02,205094.0,12.08,12.09,11.99,12.02,205094.0
2022-11-15 11:20:00,12.02,12.05,11.98,12.0,223420.0,12.02,12.05,11.98,12.0,223420.0
2022-11-15 11:25:00,12.0,12.01,11.89,11.9,412752.0,12.0,12.01,11.89,11.9,412752.0
2022-11-15 11:30:00,11.9,11.96,11.89,11.96,263463.0,11.9,11.96,11.89,11.96,263463.0
2022-11-15 11:35:00,11.96,11.97,11.88,11.88,211691.0,11.96,11.97,11.88,11.88,211691.0
2022-11-15 11:40:00,11.88,11.92,11.84,11.85,331144.0,11.88,11.92,11.84,11.85,331144.0
2022-11-15 11:45:00,11.85,11.87,11.84,11.84,255049.0,11.85,11.87,11.84,11.84,255049.0
2022-11-15 11:50:00,11.85,11.86,11.84,11.84,216392.0,11.85,11.86,11.84,11.84,216392.0
2022-11-15 11:55:00,11.84,11.85,11.84,11.85,69777.0,11.84,11.85,11.84,11.85,69777.0
2022-11-15 12:00:00,11.85,11.85,11.7,11.72,641273.0,11.85,11.85,11.7,11.72,641273.0
2022-11-15 12:05:00,11.72,11.74,11.69,11.72,271183.0,11.72,11.74,11.69,11.72,271183.0
2022-11-15 12:10:00,11.72,11.79,11.72,11.76,164615.0,11.72,11.79,11.72,11.76,164615.0
2022-11-15 12:15:00,11.76,11.76,11.69,11.7,189219.0,11.76,11.76,11.69,11.7,189219.0
2022-11-15 12:20:00,11.7,11.73,11.66,11.68,146212.0,11.7,11.73,11.66,11.68,146212.0
2022-11-15 12:25:00,11.69,11.69,11.63,11.66,141642.0,11.69,11.69,11.63,11.66,141642.0
2022-11-15 12:30:00,11.65,11.66,11.62,11.65,165481.0,11.65,11.66,11.62,11.65,165481.0
2022-11-15 12:35:00,11.64,11.67,11.6,11.65,177250.0,11.64,11.67,11.6,11.65,177250.0
2022-11-15 12:40:00,11.65,11.65,11.6,11.61,117919.0,11.65,11.65,11.6,11.61,117919.0
2022-11-15 12:45:00,11.62,11.62,11.58,11.62,88320.0,11.62,11.62,11.58,11.62,88320.0
2022-11-15 12:50:00,11.61,11.62,11.57,11.59,147236.0,11.61,11.62,11.57,11.59,147236.0
2022-11-15 12:55:00,11.59,11.6,11.57,11.6,156198.0,11.59,11.6,11.57,11.6,156198.0
2022-11-15 13:00:00,11.6,11.63,11.58,11.59,166305.0,11.6,11.63,11.58,11.59,166305.0
2022-11-15 13:05:00,11.59,11.6,11.54,11.54,119571.0,11.59,11.6,11.54,11.54,119571.0
2022-11-15 13:10:00,11.54,11.57,11.53,11.54,170969.0,11.54,11.57,11.53,11.54,170969.0
2022-11-15 13:15:00,11.54,11.55,11.46,11.47,265234.0,11.54,11.55,11.46,11.47,265234.0
2022-11-15 13:20:00,11.46,11.48,11.42,11.46,207072.0,11.46,11.48,11.42,11.46,207072.0
2022-11-15 13:25:00,11.46,11.47,11.38,11.39,413054.0,11.46,11.47,11.38,11.39,413054.0
2022-11-15 13:30:00,11.4,11.43,11.36,11.37,248348.0,11.4,11.43,11.36,11.37,248348.0
2022-11-15 13:35:00,11.37,11.39,11.3,11.31,222416.0,11.37,11.39,11.3,11.31,222416.0
2022-11-15 13:40:00,11.31,11.35,11.27,11.33,433268.0,11.31,11.35,11.27,11.33,433268.0
2022-11-15 13:45:00,11.33,11.38,11.29,11.3,255051.0,11.33,11.38,11.29,11.3,255051.0
2022-11-15 13:50:00,11.3,11.33,11.28,11.29,234584.0,11.3,11.33,11.28,11.29,234584.0
2022-11-15 13:55:00,11.29,11.34,11.28,11.31,239732.0,11.29,11.34,11.28,11.31,239732.0
2022-11-15 14:00:00,11.32,11.32,11.18,11.18,404829.0,11.32,11.32,11.18,11.18,404829.0
2022-11-15 14:05:00,11.18,11.23,11.18,11.22,498749.0,11.18,11.23,11.18,11.22,498749.0
2022-11-15 14:10:00,11.23,11.31,11.22,11.29,379913.0,11.23,11.31,11.22,11.29,379913.0
2022-11-15 14:15:00,11.29,11.34,11.27,11.33,262179.0,11.29,11.34,11.27,11.33,262179.0
2022-11-15 14:20:00,11.33,11.41,11.32,11.4,324961.0,11.33,11.41,11.32,11.4,324961.0
2022-11-15 14:25:00,11.4,11.41,11.35,11.35,394514.0,11.4,11.41,11.35,11.35,394514.0
2022-11-15 14:30:00,11.36,11.39,11.33,11.33,199067.0,11.36,11.39,11.33,11.33,199067.0
2022-11-15 14:35:00,11.33,11.34,11.3,11.3,224836.0,11.33,11.34,11.3,11.3,224836.0
2022-11-15 14:40:00,11.3,11.33,11.28,11.29,174458.0,11.3,11.33,11.28,11.29,174458.0
2022-11-15 14:45:00,11.29,11.32,11.23,11.24,274742.0,11.29,11.32,11.23,11.24,274742.0
2022-11-15 14:50:00,11.25,11.27,11.22,11.26,240039.0,11.25,11.27,11.22,11.26,240039.0
2022-11-15 14:55:00,11.26,11.31,11.25,11.3,167682.0,11.26,11.31,11.25,11.3,167682.0
2022-11-15 15:00:00,11.3,11.33,11.29,11.32,232343.0,11.3,11.33,11.29,11.32,232343.0
2022-11-15 15:05:00,11.32,11.34,11.27,11.31,329222.0,11.32,11.34,11.27,11.31,329222.0
2022-11-15 15:10:00,11.32,11.33,11.27,11.28,452418.0,11.32,11.33,11.27,11.28,452418.0
2022-11-15 15:15:00,11.28,11.33,11.27,11.32,198595.0,11.28,11.33,11.27,11.32,198595.0
2022-11-15 15:20:00,11.32,11.33,11.3,11.3,183294.0,11.32,11.33,11.3,11.3,183294.0
2022-11-15 15:25:00,11.31,11.32,11.27,11.29,161121.0,11.31,11.32,11.27,11.29,161121.0
2022-11-15 15:30:00,11.29,11.3,11.26,11.27,295239.0,11.29,11.3,11.26,11.27,295239.0
2022-11-15 15:35:00,11.27,11.29,11.24,11.28,425507.0,11.27,11.29,11.24,11.28,425507.0
2022-11-15 15:40:00,11.28,11.3,11.26,11.28,244229.0,11.28,11.3,11.26,11.28,244229.0
2022-11-15 15:45:00,11.28,11.3,11.25,11.27,676272.0,11.28,11.3,11.25,11.27,676272.0
2022-11-15 15:50:00,11.27,11.28,11.25,11.28,653489.0,11.27,11.28,11.25,11.28,653489.0
2022-11-15 15:55:00,11.27,11.34,11.27,11.32,1783168.0,11.27,11.34,11.27,11.32,1783168.0
2022-11-16 09:30:00,11.15,11.18,10.92,10.99,691381.0,11.15,11.18,10.92,10.99,691381.0
2022-11-16 09:35:00,11.01,11.02,10.88,10.93,274653.0,11.01,11.02,10.88,10.93,274653.0
2022-11-16 09:40:00,10.93,10.93,10.78,10.78,436237.0,10.93,10.93,10.78,10.78,436237.0
2022-11-16 09:45:00,10.78,10.83,10.71,10.71,369125.0,10.78,10.83,10.71,10.71,369125.0
2022-11-16 09:50:00,10.71,10.77,10.7,10.73,276029.0,10.71,10.77,10.7,10.73,276029.0
2022-11-16 09:55:00,10.73,10.81,10.71,10.8,205542.0,10.73,10.81,10.71,10.8,205542.0
2022-11-16 10:00:00,10.79,10.9,10.76,10.83,441003.0,10.79,10.9,10.76,10.83,441003.0
2022-11-16 10:05:00,10.83,10.87,10.74,10.77,377807.0,10.83,10.87,10.74,10.77,377807.0
2022-11-16 10:10:00,10.77,10.83,10.74,10.81,277969.0,10.77,10.83,10.74,10.81,277969.0
2022-11-16 10:15:00,10.8,10.81,10.75,10.76,172468.0,10.8,10.81,10.75,10.76,172468.0
2022-11-16 10:20:00,10.76,10.8,10.7,10.71,339996.0,10.76,10.8,10.7,10.71,339996.0
2022-11-16 10:25:00,10.72,10.76,10.68,10.69,318374.0,10.72,10.76,10.68,10.69,318374.0
2022-11-16 10:30:00,10.69,10.74,10.67,10.73,207535.0,10.69,10.74,10.67,10.73,207535.0
2022-11-16 10:35:00,10.74,10.75,10.68,10.72,158937.0,10.74,10.75,10.68,10.72,158937.0
2022-11-16 10:40:00,10.72,10.78,10.68,10.68,299335.0,10.72,10.78,10.68,10.68,299335.0
2022-11-16 10:45:00,10.68,10.68,10.63,10.66,253310.0,10.68,10.68,10.63,10.66,253310.0
2022-11-16 10:50:00,10.65,10.66,10.6,10.61,258914.0,10.65,10.66,10.6,10.61,258914.0
2022-11-16 10:55:00,10.61,10.65,10.6,10.6,181080.0,10.61,10.65,10.6,10.6,181080.0
2022-11-16 11:00:00,10.61,10.66,10.6,10.66,154392.0,10.61,10.66,10.6,10.66,154392.0
2022-11-16 11:05:00,10.65,10.69,10.63,10.63,165248.0,10.65,10.69,10.63,10.63,165248.0
2022-11-16 11:10:00,10.63,10.7,10.63,10.68,154729.0,10.63,10.7,10.63,10.68,154729.0
2022-11-16 11:15:00,10.68,10.71,10.67,10.68,129455.0,10.68,10.71,10.67,10.68,129455.0
2022-11-16 11:20:00,10.68,10.71,10.67,10.69,151344.0,10.68,10.71,10.67,10.69,151344.0
2022-11-16 11:25:00,10.69,10.71,10.67,10.69,184853.0,10.69,10.71,10.67,10.69,184853.0
2022-11-16 11:30:00,10.69,10.71,10.62,10.63,185462.0,10.69,10.71,10.62,10.63,185462.0
2022-11-16 11:35:00,10.62,10.66,10.6,10.61,252787.0,10.62,10.66,10.6,10.61,252787.0
2022-11-16 11:40:00,10.61,10.63,10.59,10.6,336835.0,10.61,10.63,10.59,10.6,336835.0
2022-11-16 11:45:00,10.61,10.62,10.58,10.59,150614.0,10.61,10.62,10.58,10.59,150614.0
2022-11-16 11:50:00,10.59,10.6,10.53,10.53,293408.0,10.59,10.6,10.53,10.53,293408.0
2022-11-16 11:55:00,10.54,10.61,10.52,10.57,238117.0,10.54,10.61,10.52,10.57,238117.0
2022-11-16 12:00:00,10.57,10.61,10.56,10.58,181426.0,10.57,10.61,10.56,10.58,181426.0
2022-11-16 12:05:00,10.57,10.65,10.57,10.63,141128.0,10.57,10.65,10.57,10.63,141128.0
2022-11-16 12:10:00,10.63,10.64,10.6,10.61,102200.0,10.63,10.64,10.6,10.61,102200.0
2022-11-16 12:15:00,10.61,10.63,10.57,10.63,164222.0,10.61,10.63,10.57,10.63,164222.0
2022-11-16 12:20:00,10.63,10.64,10.55,10.58,167941.0,10.63,10.64,10.55,10.58,167941.0
2022-11-16 12:25:00,10.57,10.59,10.56,10.57,118573.0,10.57,10.59,10.56,10.57,118573.0
2022-11-16 12:30:00,10.58,10.59,10.55,10.59,159484.0,10.58,10.59,10.55,10.59,159484.0
2022-11-16 12:35:00,10.59,10.61,10.56,10.61,124709.0,10.59,10.61,10.56,10.61,124709.0
2022-11-16 12:40:00,10.61,10.67,10.6,10.67,209322.0,10.61,10.67,10.6,10.67,209322.0
2022-11-16 12:45:00,10.67,10.7,10.66,10.69,252681.0,10.67,10.7,10.66,10.69,252681.0
2022-11-16 12:50:00,10.69,10.73,10.68,10.71,159805.0,10.69,10.73,10.68,10.71,159805.0
2022-11-16 12:55:00,10.72,10.75,10.71,10.73,124349.0,10.72,10.75,10.71,10.73,124349.0
2022-11-16 13:00:00,10.73,10.74,10.71,10.74,129120.0,10.73,10.74,10.71,10.74,129120.0
2022-11-16 13:05:00,10.73,10.76,10.69,10.71,177775.0,10.73,10.76,10.69,10.71,177775.0
2022-11-16 13:10:00,10.71,10.72,10.68,10.69,129294.0,10.71,10.72,10.68,10.69,129294.0
2022-11-16 13:15:00,10.69,10.71,10.65,10.65,190378.0,10.69,10.71,10.65,10.65,190378.0
2022-11-16 13:20:00,10.65,10.69,10.65,10.68,144630.0,10.65,10.69,10.65,10.68,144630.0
2022-11-16 13:25:00,10.68,10.72,10.67,10.71,173200.0,10.68,10.72,10.67,10.71,173200.0
2022-11-16 13:30:00,10.71,10.74,10.68,10.68,137498.0,10.71,10.74,10.68,10.68,137498.0
2022-11-16 13:35:00,10.69,10.73,10.67,10.72,195081.0,10.69,10.73,10.67,10.72,195081.0
2022-11-16 13:40:00,10.72,10.79,10.72,10.79,190471.0,10.72,10.79,10.72,10.79,190471.0
2022-11-16 13:45:00,10.79,10.83,10.77,10.79,188283.0,10.79,10.83,10.77,10.79,188283.0
2022-11-16 13:50:00,10.79,10.81,10.78,10.79,141312.0,10.79,10.81,10.78,10.79,141312.0
2022-11-16 13:55:00,10.79,10.84,10.78,10.84,161724.0,10.79,10.84,10.78,10.84,161724.0
2022-11-16 14:00:00,10.84,10.85,10.8,10.81,232238.0,10.84,10.85,10.8,10.81,232238.0
2022-11-16 14:05:00,10.82,10.85,10.79,10.85,232761.0,10.82,10.85,10.79,10.85,232761.0
2022-11-16 14:10:00,10.85,10.85,10.81,10.82,150591.0,10.85,10.85,10.81,10.82,150591.0
2022-11-16 14:15:00,10.82,10.84,10.8,10.83,364346.0,10.82,10.84,10.8,10.83,364346.0
2022-11-16 14:20:00,10.83,10.86,10.82,10.86,145076.0,10.83,10.86,10.82,10.86,145076.0
2022-11-16 14:25:00,10.85,10.88,10.85,10.87,140290.0,10.85,10.88,10.85,10.87,140290.0
2022-11-16 14:30:00,10.88,10.88,10.83,10.85,209944.0,10.88,10.88,10.83,10.85,209944.0
2022-11-16 14:35:00,10.85,10.88,10.83,10.88,132531.0,10.85,10.88,10.83,10.88,132531.0
2022-11-16 14:40:00,10.88,10.88,10.84,10.85,112070.0,10.88,10.88,10.84,10.85,112070.0
2022-11-16 14:45:00,10.85,10.86,10.82,10.83,120381.0,10.85,10.86,10.82,10.83,120381.0
2022-11-16 14:50:00,10.83,10.9,10.82,10.9,182081.0,10.83,10.9,10.82,10.9,182081.0
2022-11-16 14:55:00,10.9,10.92,10.89,10.92,196252.0,10.9,10.92,10.89,10.92,196252.0
2022-11-16 15:00:00,10.92,10.95,10.91,10.93,261228.0,10.92,10.95,10.91,10.93,261228.0
2022-11-16 15:05:00,10.94,10.97,10.86,10.87,394545.0,10.94,10.97,10.86,10.87,394545.0
2022-11-16 15:10:00,10.87,10.93,10.87,10.91,474882.0,10.87,10.93,10.87,10.91,474882.0
2022-11-16 15:15:00,10.91,10.93,10.84,10.85,647941.0,10.91,10.93,10.84,10.85,647941.0
2022-11-16 15:20:00,10.85,10.86,10.79,10.82,537059.0,10.85,10.86,10.79,10.82,537059.0
2022-11-16 15:25:00,10.82,10.85,10.81,10.83,293040.0,10.82,10.85,10.81,10.83,293040.0
2022-11-16 15:30:00,10.83,10.85,10.76,10.79,571272.0,10.83,10.85,10.76,10.79,571272.0
2022-11-16 15:35:00,10.8,10.81,10.76,10.8,331792.0,10.8,10.81,10.76,10.8,331792.0
2022-11-16 15:40:00,10.79,10.84,10.79,10.8,410273.0,10.79,10.84,10.79,10.8,410273.0
2022-11-16 15:45:00,10.8,10.82,10.77,10.79,515293.0,10.8,10.82,10.77,10.79,515293.0
2022-11-16 15:50:00,10.8,10.88,10.79,10.88,1199291.0,10.8,10.88,10.79,10.88,1199291.0
2022-11-16 15:55:00,10.88,10.93,10.86,10.91,1864351.0,10.88,10.93,10.86,10.91,1864351.0
2022-11-17 09:30:00,10.69,10.73,10.6,10.73,573076.0,10.69,10.73,10.6,10.73,573076.0
2022-11-17 09:35:00,10.73,10.86,10.67,10.86,319623.0,10.73,10.86,10.67,10.86,319623.0
2022-11-17 09:40:00,10.86,10.91,10.8,10.87,470195.0,10.86,10.91,10.8,10.87,470195.0
2022-11-17 09:45:00,10.87,10.95,10.81,10.87,438217.0,10.87,10.95,10.81,10.87,438217.0
2022-11-17 09:50:00,10.86,10.86,10.75,10.76,185887.0,10.86,10.86,10.75,10.76,185887.0
2022-11-17 09:55:00,10.76,10.77,10.72,10.76,227590.0,10.76,10.77,10.72,10.76,227590.0
2022-11-17 10:00:00,10.76,10.8,10.74,10.79,309897.0,10.76,10.8,10.74,10.79,309897.0
2022-11-17 10:05:00,10.79,10.79,10.74,10.76,206629.0,10.79,10.79,10.74,10.76,206629.0
2022-11-17 10:10:00,10.76,10.82,10.74,10.81,210828.0,10.76,10.82,10.74,10.81,210828.0
2022-11-17 10:15:00,10.82,10.91,10.81,10.91,171526.0,10.82,10.91,10.81,10.91,171526.0
2022-11-17 10:20:00,10.91,11.07,10.89,10.93,573710.0,10.91,11.07,10.89,10.93,573710.0
2022-11-17 10:25:00,10.93,10.98,10.92,10.95,244048.0,10.93,10.98,10.92,10.95,244048.0
2022-11-17 10:30:00,10.95,11.0,10.93,10.95,140914.0,10.95,11.0,10.93,10.95,140914.0
2022-11-17 10:35:00,10.95,11.03,10.94,11.0,315251.0,10.95,11.03,10.94,11.0,315251.0
2022-11-17 10:40:00,11.0,11.08,10.99,11.05,280998.0,11.0,11.08,10.99,11.05,280998.0
2022-11-17 10:45:00,11.04,11.05,10.98,11.0,232471.0,11.04,11.05,10.98,11.0,232471.0
2022-11-17 10:50:00,11.0,11.0,10.96,10.96,97603.0,11.0,11.0,10.96,10.96,97603.0
2022-11-17 10:55:00,10.96,10.98,10.95,10.97,104070.0,10.96,10.98,10.95,10.97,104070.0
2022-11-17 11:00:00,10.96,10.99,10.96,10.99,101433.0,10.96,10.99,10.96,10.99,101433.0
2022-11-17 11:05:00,10.99,11.01,10.96,10.96,142455.0,10.99,11.01,10.96,10.96,142455.0
2022-11-17 11:10:00,10.95,11.0,10.95,11.0,207095.0,10.95,11.0,10.95,11.0,207095.0
2022-11-17 11:15:00,11.0,11.0,10.97,10.98,67090.0,11.0,11.0,10.97,10.98,67090.0
2022-11-17 11:20:00,10.99,11.01,10.97,11.0,53436.0,10.99,11.01,10.97,11.0,53436.0
2022-11-17 11:25:00,11.0,11.04,10.98,11.03,135146.0,11.0,11.04,10.98,11.03,135146.0
2022-11-17 11:30:00,11.04,11.05,11.01,11.04,209880.0,11.04,11.05,11.01,11.04,209880.0
2022-11-17 11:35:00,11.05,11.06,11.01,11.03,132177.0,11.05,11.06,11.01,11.03,132177.0
2022-11-17 11:40:00,11.04,11.04,10.98,10.99,164128.0,11.04,11.04,10.98,10.99,164128.0
2022-11-17 11:45:00,10.99,10.99,10.93,10.93,74110.0,10.99,10.99,10.93,10.93,74110.0
2022-11-17 11:50:00,10.94,10.97,10.94,10.95,81915.0,10.94,10.97,10.94,10.95,81915.0
2022-11-17 11:55:00,10.95,11.02,10.94,11.02,171394.0,10.95,11.02,10.94,11.02,171394.0
2022-11-17 12:00:00,11.02,11.02,10.99,11.0,87855.0,11.02,11.02,10.99,11.0,87855.0
2022-11-17 12:05:00,11.0,11.02,10.99,11.0,107754.0,11.0,11.02,10.99,11.0,107754.0
2022-11-17 12:10:00,11.0,11.01,10.95,10.96,136843.0,11.0,11.01,10.95,10.96,136843.0
2022-11-17 12:15:00,10.96,10.98,10.95,10.96,60974.0,10.96,10.98,10.95,10.96,60974.0
2022-11-17 12:20:00,10.96,10.98,10.95,10.97,64410.0,10.96,10.98,10.95,10.97,64410.0
2022-11-17 12:25:00,10.97,10.98,10.97,10.97,85037.0,10.97,10.98,10.97,10.97,85037.0
2022-11-17 12:30:00,10.97,10.98,10.95,10.97,124157.0,10.97,10.98,10.95,10.97,124157.0
2022-11-17 12:35:00,10.97,11.0,10.96,10.99,90479.0,10.97,11.0,10.96,10.99,90479.0
2022-11-17 12:40:00,10.99,11.0,10.97,11.0,100184.0,10.99,11.0,10.97,11.0,100184.0
2022-11-17 12:45:00,11.0,11.01,10.99,11.01,166534.0,11.0,11.01,10.99,11.01,166534.0
2022-11-17 12:50:00,11.01,11.12,11.0,11.11,207081.0,11.01,11.12,11.0,11.11,207081.0
2022-11-17 12:55:00,11.12,11.14,11.09,11.13,116440.0,11.12,11.14,11.09,11.13,116440.0
2022-11-17 13:00:00,11.13,11.17,11.12,11.15,124575.0,11.13,11.17,11.12,11.15,124575.0
2022-11-17 13:05:00,11.15,11.15,11.1,11.11,217388.0,11.15,11.15,11.1,11.11,217388.0
2022-11-17 13:10:00,11.11,11.13,11.1,11.11,112943.0,11.11,11.13,11.1,11.11,112943.0
2022-11-17 13:15:00,11.11,11.11,11.07,11.09,79336.0,11.11,11.11,11.07,11.09,79336.0
2022-11-17 13:20:00,11.09,11.11,11.08,11.09,54523.0,11.09,11.11,11.08,11.09,54523.0
2022-11-17 13:25:00,11.09,11.1,11.06,11.07,71032.0,11.09,11.1,11.06,11.07,71032.0
2022-11-17 13:30:00,11.08,11.11,11.07,11.1,87792.0,11.08,11.11,11.07,11.1,87792.0
2022-11-17 13:35:00,11.1,11.1,11.05,11.1,124729.0,11.1,11.1,11.05,11.1,124729.0
2022-11-17 13:40:00,11.1,11.1,11.06,11.09,72451.0,11.1,11.1,11.06,11.09,72451.0
2022-11-17 13:45:00,11.08,11.09,11.05,11.07,71539.0,11.08,11.09,11.05,11.07,71539.0
2022-11-17 13:50:00,11.07,11.07,11.04,11.04,108057.0,11.07,11.07,11.04,11.04,108057.0
2022-11-17 13:55:00,11.04,11.06,11.04,11.05,89024.0,11.04,11.06,11.04,11.05,89024.0
2022-11-17 14:00:00,11.06,11.08,11.04,11.07,95195.0,11.06,11.08,11.04,11.07,95195.0
2022-11-17 14:05:00,11.06,11.07,10.98,10.99,248557.0,11.06,11.07,10.98,10.99,248557.0
2022-11-17 14:10:00,10.99,11.01,10.94,10.95,551148.0,10.99,11.01,10.94,10.95,551148.0
2022-11-17 14:15:00,10.95,10.97,10.92,10.96,220014.0,10.95,10.97,10.92,10.96,220014.0
2022-11-17 14:20:00,10.96,10.96,10.92,10.94,84288.0,10.96,10.96,10.92,10.94,84288.0
2022-11-17 14:25:00,10.94,10.94,10.91,10.93,149693.0,10.94,10.94,10.91,10.93,149693.0
2022-11-17 14:30:00,10.92,10.93,10.9,10.91,157696.0,10.92,10.93,10.9,10.91,157696.0
2022-11-17 14:35:00,10.91,10.92,10.88,10.9,155871.0,10.91,10.92,10.88,10.9,155871.0
2022-11-17 14:40:00,10.89,10.91,10.88,10.91,118439.0,10.89,10.91,10.88,10.91,118439.0
2022-11-17 14:45:00,10.9,10.94,10.89,10.93,190488.0,10.9,10.94,10.89,10.93,190488.0
2022-11-17 14:50:00,10.93,10.94,10.9,10.93,122906.0,10.93,10.94,10.9,10.93,122906.0
2022-11-17 14:55:00,10.93,10.95,10.92,10.94,82182.0,10.93,10.95,10.92,10.94,82182.0
2022-11-17 15:00:00,10.94,10.97,10.93,10.94,211243.0,10.94,10.97,10.93,10.94,211243.0
2022-11-17 15:05:00,10.95,10.96,10.91,10.92,124905.0,10.95,10.96,10.91,10.92,124905.0
2022-11-17 15:10:00,10.92,10.92,10.88,10.9,112528.0,10.92,10.92,10.88,10.9,112528.0
2022-11-17 15:15:00,10.9,10.92,10.88,10.92,105871.0,10.9,10.92,10.88,10.92,105871.0
2022-11-17 15:20:00,10.92,10.93,10.9,10.92,117035.0,10.92,10.93,10.9,10.92,117035.0
2022-11-17 15:25:00,10.91,10.93,10.89,10.92,148498.0,10.91,10.93,10.89,10.92,148498.0
2022-11-17 15:30:00,10.92,10.95,10.91,10.95,179886.0,10.92,10.95,10.91,10.95,179886.0
2022-11-17 15:35:00,10.94,10.95,10.92,10.94,139742.0,10.94,10.95,10.92,10.94,139742.0
2022-11-17 15:40:00,10.94,10.96,10.93,10.95,155684.0,10.94,10.96,10.93,10.95,155684.0
2022-11-17 15:45:00,10.94,11.0,10.94,10.99,271354.0,10.94,11.0,10.94,10.99,271354.0
2022-11-17 15:50:00,10.99,10.99,10.95,10.96,389926.0,10.99,10.99,10.95,10.96,389926.0
2022-11-17 15:55:00,10.96,10.98,10.94,10.97,1167223.0,10.96,10.98,10.94,10.97,1167223.0
2022-11-18 09:30:00,11.13,11.21,10.97,11.04,716095.0,11.13,11.21,10.97,11.04,716095.0
2022-11-18 09:35:00,11.04,11.09,10.97,10.97,94335.0,11.04,11.09,10.97,10.97,94335.0
2022-11-18 09:40:00,10.98,11.03,10.96,10.97,126011.0,10.98,11.03,10.96,10.97,126011.0
2022-11-18 09:45:00,10.97,11.01,10.95,10.97,118995.0,10.97,11.01,10.95,10.97,118995.0
2022-11-18 09:50:00,10.98,11.0,10.93,10.93,141111.0,10.98,11.0,10.93,10.93,141111.0
2022-11-18 09:55:00,10.93,10.97,10.85,10.87,221916.0,10.93,10.97,10.85,10.87,221916.0
2022-11-18 10:00:00,10.88,10.88,10.76,10.79,212043.0,10.88,10.88,10.76,10.79,212043.0
2022-11-18 10:05:00,10.78,10.81,10.77,10.81,153373.0,10.78,10.81,10.77,10.81,153373.0
2022-11-18 10:10:00,10.8,10.84,10.8,10.8,132568.0,10.8,10.84,10.8,10.8,132568.0
2022-11-18 10:15:00,10.81,10.87,10.81,10.86,131255.0,10.81,10.87,10.81,10.86,131255.0
2022-11-18 10:20:00,10.85,10.89,10.85,10.88,124268.0,10.85,10.89,10.85,10.88,124268.0
2022-11-18 10:25:00,10.88,10.89,10.83,10.88,85822.0,10.88,10.89,10.83,10.88,85822.0
2022-11-18 10:30:00,10.88,10.91,10.86,10.9,87874.0,10.88,10.91,10.86,10.9,87874.0
2022-11-18 10:35:00,10.9,10.92,10.87,10.88,81121.0,10.9,10.92,10.87,10.88,81121.0
2022-11-18 10:40:00,10.88,10.94,10.88,10.91,74926.0,10.88,10.94,10.88,10.91,74926.0
2022-11-18 10:45:00,10.91,10.92,10.88,10.9,34126.0,10.91,10.92,10.88,10.9,34126.0
2022-11-18 10:50:00,10.9,10.9,10.86,10.88,76596.0,10.9,10.9,10.86,10.88,76596.0
2022-11-18 10:55:00,10.88,10.89,10.85,10.87,52531.0,10.88,10.89,10.85,10.87,52531.0
2022-11-18 11:00:00,10.88,10.89,10.84,10.85,54623.0,10.88,10.89,10.84,10.85,54623.0
2022-11-18 11:05:00,10.85,10.87,10.83,10.87,92348.0,10.85,10.87,10.83,10.87,92348.0
2022-11-18 11:10:00,10.87,10.92,10.85,10.9,234547.0,10.87,10.92,10.85,10.9,234547.0
2022-11-18 11:15:00,10.91,10.92,10.87,10.9,118849.0,10.91,10.92,10.87,10.9,118849.0
2022-11-18 11:20:00,10.9,10.9,10.78,10.83,534639.0,10.9,10.9,10.78,10.83,534639.0
2022-11-18 11:25:00,10.84,10.86,10.78,10.8,358305.0,10.84,10.86,10.78,10.8,358305.0
2022-11-18 11:30:00,10.8,10.83,10.8,10.81,105622.0,10.8,10.83,10.8,10.81,105622.0
2022-11-18 11:35:00,10.82,10.83,10.78,10.79,55930.0,10.82,10.83,10.78,10.79,55930.0
2022-11-18 11:40:00,10.79,10.8,10.77,10.78,78610.0,10.79,10.8,10.77,10.78,78610.0
2022-11-18 11:45:00,10.78,10.79,10.76,10.77,72674.0,10.78,10.79,10.76,10.77,72674.0
2022-11-18 11:50:00,10.77,10.78,10.76,10.77,84207.0,10.77,10.78,10.76,10.77,84207.0
2022-11-18 11:55:00,10.78,10.8,10.76,10.79,87040.0,10.78,10.8,10.76,10.79,87040.0
2022-11-18 12:00:00,10.78,10.82,10.78,10.81,76793.0,10.78,10.82,10.78,10.81,76793.0
2022-11-18 12:05:00,10.81,10.81,10.76,10.77,110662.0,10.81,10.81,10.76,10.77,110662.0
2022-11-18 12:10:00,10.78,10.79,10.76,10.77,84113.0,10.78,10.79,10.76,10.77,84113.0
2022-11-18 12:15:00,10.76,10.77,10.72,10.73,177443.0,10.76,10.77,10.72,10.73,177443.0
2022-11-18 12:20:00,10.73,10.75,10.71,10.72,69417.0,10.73,10.75,10.71,10.72,69417.0
2022-11-18 12:25:00,10.72,10.76,10.72,10.75,102991.0,10.72,10.76,10.72,10.75,102991.0
2022-11-18 12:30:00,10.74,10.75,10.73,10.74,62148.0,10.74,10.75,10.73,10.74,62148.0
2022-11-18 12:35:00,10.74,10.76,10.72,10.75,184701.0,10.74,10.76,10.72,10.75,184701.0
2022-11-18 12:40:00,10.75,10.75,10.7,10.71,105905.0,10.75,10.75,10.7,10.71,105905.0
2022-11-18 12:45:00,10.71,10.72,10.7,10.71,58773.0,10.71,10.72,10.7,10.71,58773.0
2022-11-18 12:50:00,10.71,10.72,10.67,10.69,165420.0,10.71,10.72,10.67,10.69,165420.0
2022-11-18 12:55:00,10.7,10.71,10.69,10.71,65280.0,10.7,10.71,10.69,10.71,65280.0
2022-11-18 13:00:00,10.7,10.71,10.66,10.69,158329.0,10.7,10.71,10.66,10.69,158329.0
2022-11-18 13:05:00,10.68,10.7,10.67,10.7,89156.0,10.68,10.7,10.67,10.7,89156.0
2022-11-18 13:10:00,10.7,10.7,10.65,10.67,131445.0,10.7,10.7,10.65,10.67,131445.0
2022-11-18 13:15:00,10.67,10.74,10.66,10.72,257013.0,10.67,10.74,10.66,10.72,257013.0
2022-11-18 13:20:00,10.72,10.73,10.68,10.72,88000.0,10.72,10.73,10.68,10.72,88000.0
2022-11-18 13:25:00,10.72,10.74,10.7,10.74,165210.0,10.72,10.74,10.7,10.74,165210.0
2022-11-18 13:30:00,10.74,10.74,10.71,10.74,68622.0,10.74,10.74,10.71,10.74,68622.0
2022-11-18 13:35:00,10.74,10.74,10.72,10.74,60403.0,10.74,10.74,10.72,10.74,60403.0
2022-11-18 13:40:00,10.74,10.74,10.7,10.71,48087.0,10.74,10.74,10.7,10.71,48087.0
2022-11-18 13:45:00,10.7,10.72,10.7,10.71,64063.0,10.7,10.72,10.7,10.71,64063.0
2022-11-18 13:50:00,10.72,10.72,10.7,10.71,59676.0,10.72,10.72,10.7,10.71,59676.0
2022-11-18 13:55:00,10.7,10.75,10.7,10.74,107349.0,10.7,10.75,10.7,10.74,107349.0
2022-11-18 14:00:00,10.73,10.77,10.73,10.76,135874.0,10.73,10.77,10.73,10.76,135874.0
2022-11-18 14:05:00,10.76,10.77,10.74,10.77,80275.0,10.76,10.77,10.74,10.77,80275.0
2022-11-18 14:10:00,10.77,10.77,10.75,10.75,113828.0,10.77,10.77,10.75,10.75,113828.0
2022-11-18 14:15:00,10.75,10.77,10.74,10.76,111177.0,10.75,10.77,10.74,10.76,111177.0
2022-11-18 14:20:00,10.77,10.78,10.76,10.78,94888.0,10.77,10.78,10.76,10.78,94888.0
2022-11-18 14:25:00,10.78,10.78,10.75,10.77,109862.0,10.78,10.78,10.75,10.77,109862.0
2022-11-18 14:30:00,10.77,10.78,10.75,10.76,167650.0,10.77,10.78,10.75,10.76,167650.0
2022-11-18 14:35:00,10.77,10.78,10.76,10.77,69216.0,10.77,10.78,10.76,10.77,69216.0
2022-11-18 14:40:00,10.77,10.78,10.75,10.75,48430.0,10.77,10.78,10.75,10.75,48430.0
2022-11-18 14:45:00,10.76,10.77,10.75,10.76,101463.0,10.76,10.77,10.75,10.76,101463.0
2022-11-18 14:50:00,10.76,10.77,10.75,10.76,88945.0,10.76,10.77,10.75,10.76,88945.0
2022-11-18 14:55:00,10.77,10.77,10.76,10.77,44074.0,10.77,10.77,10.76,10.77,44074.0
2022-11-18 15:00:00,10.77,10.79,10.76,10.79,80518.0,10.77,10.79,10.76,10.79,80518.0
2022-11-18 15:05:00,10.79,10.8,10.77,10.8,83903.0,10.79,10.8,10.77,10.8,83903.0
2022-11-18 15:10:00,10.8,10.81,10.78,10.79,98115.0,10.8,10.81,10.78,10.79,98115.0
2022-11-18 15:15:00,10.79,10.81,10.76,10.8,118046.0,10.79,10.81,10.76,10.8,118046.0
2022-11-18 15:20:00,10.8,10.81,10.78,10.8,114828.0,10.8,10.81,10.78,10.8,114828.0
2022-11-18 15:25:00,10.79,10.83,10.79,10.82,110950.0,10.79,10.83,10.79,10.82,110950.0
2022-11-18 15:30:00,10.82,10.83,10.8,10.8,159486.0,10.82,10.83,10.8,10.8,159486.0
2022-11-18 15:35:00,10.8,10.83,10.8,10.83,153035.0,10.8,10.83,10.8,10.83,153035.0
2022-11-18 15:40:00,10.83,10.83,10.8,10.83,159744.0,10.83,10.83,10.8,10.83,159744.0
2022-11-18 15:45:00,10.83,10.83,10.79,10.81,270323.0,10.83,10.83,10.79,10.81,270323.0
2022-11-18 15:50:00,10.82,10.82,10.77,10.79,407810.0,10.82,10.82,10.77,10.79,407810.0
2022-11-18 15:55:00,10.79,10.8,10.76,10.8,875721.0,10.79,10.8,10.76,10.8,875721.0
2022-11-21 09:30:00,10.7,10.74,10.5,10.57,613906.0,10.7,10.74,10.5,10.57,613906.0
2022-11-21 09:35:00,10.57,10.73,10.54,10.71,270054.0,10.57,10.73,10.54,10.71,270054.0
2022-11-21 09:40:00,10.71,10.75,10.67,10.71,227519.0,10.71,10.75,10.67,10.71,227519.0
2022-11-21 09:45:00,10.72,10.74,10.68,10.72,193694.0,10.72,10.74,10.68,10.72,193694.0
2022-11-21 09:50:00,10.72,10.78,10.71,10.78,154846.0,10.72,10.78,10.71,10.78,154846.0
2022-11-21 09:55:00,10.78,10.78,10.68,10.69,203728.0,10.78,10.78,10.68,10.69,203728.0
2022-11-21 10:00:00,10.69,10.71,10.61,10.63,188413.0,10.69,10.71,10.61,10.63,188413.0
2022-11-21 10:05:00,10.62,10.65,10.6,10.61,124847.0,10.62,10.65,10.6,10.61,124847.0
2022-11-21 10:10:00,10.62,10.62,10.55,10.57,152095.0,10.62,10.62,10.55,10.57,152095.0
2022-11-21 10:15:00,10.57,10.63,10.55,10.63,146558.0,10.57,10.63,10.55,10.63,146558.0
2022-11-21 10:20:00,10.63,10.64,10.57,10.63,170847.0,10.63,10.64,10.57,10.63,170847.0
2022-11-21 10:25:00,10.63,10.64,10.58,10.6,116750.0,10.63,10.64,10.58,10.6,116750.0
2022-11-21 10:30:00,10.59,10.61,10.57,10.59,232251.0,10.59,10.61,10.57,10.59,232251.0
2022-11-21 10:35:00,10.58,10.6,10.53,10.55,229224.0,10.58,10.6,10.53,10.55,229224.0
2022-11-21 10:40:00,10.56,10.58,10.52,10.55,187501.0,10.56,10.58,10.52,10.55,187501.0
2022-11-21 10:45:00,10.55,10.58,10.55,10.57,255112.0,10.55,10.58,10.55,10.57,255112.0
2022-11-21 10:50:00,10.57,10.58,10.56,10.57,85665.0,10.57,10.58,10.56,10.57,85665.0
2022-11-21 10:55:00,10.58,10.61,10.57,10.59,96630.0,10.58,10.61,10.57,10.59,96630.0
2022-11-21 11:00:00,10.59,10.61,10.56,10.56,156592.0,10.59,10.61,10.56,10.56,156592.0
2022-11-21 11:05:00,10.56,10.59,10.56,10.59,78591.0,10.56,10.59,10.56,10.59,78591.0
2022-11-21 11:10:00,10.59,10.59,10.56,10.58,104400.0,10.59,10.59,10.56,10.58,104400.0
2022-11-21 11:15:00,10.58,10.62,10.57,10.6,183830.0,10.58,10.62,10.57,10.6,183830.0
2022-11-21 11:20:00,10.61,10.64,10.6,10.61,85637.0,10.61,10.64,10.6,10.61,85637.0
2022-11-21 11:25:00,10.61,10.64,10.6,10.62,107982.0,10.61,10.64,10.6,10.62,107982.0
2022-11-21 11:30:00,10.62,10.66,10.61,10.62,164936.0,10.62,10.66,10.61,10.62,164936.0
2022-11-21 11:35:00,10.61,10.63,10.59,10.62,116010.0,10.61,10.63,10.59,10.62,116010.0
2022-11-21 11:40:00,10.62,10.63,10.6,10.61,92310.0,10.62,10.63,10.6,10.61,92310.0
2022-11-21 11:45:00,10.61,10.62,10.6,10.61,92225.0,10.61,10.62,10.6,10.61,92225.0
2022-11-21 11:50:00,10.62,10.66,10.61,10.65,138211.0,10.62,10.66,10.61,10.65,138211.0
2022-11-21 11:55:00,10.65,10.66,10.62,10.65,202547.0,10.65,10.66,10.62,10.65,202547.0
2022-11-21 12:00:00,10.65,10.68,10.63,10.65,167011.0,10.65,10.68,10.63,10.65,167011.0
2022-11-21 12:05:00,10.64,10.65,10.62,10.63,126942.0,10.64,10.65,10.62,10.63,126942.0
2022-11-21 12:10:00,10.63,10.66,10.61,10.61,116350.0,10.63,10.66,10.61,10.61,116350.0
2022-11-21 12:15:00,10.62,10.62,10.58,10.6,109023.0,10.62,10.62,10.58,10.6,109023.0
2022-11-21 12:20:00,10.6,10.6,10.58,10.59,106828.0,10.6,10.6,10.58,10.59,106828.0
2022-11-21 12:25:00,10.59,10.6,10.58,10.6,69892.0,10.59,10.6,10.58,10.6,69892.0
2022-11-21 12:30:00,10.6,10.61,10.59,10.61,117374.0,10.6,10.61,10.59,10.61,117374.0
2022-11-21 12:35:00,10.6,10.63,10.6,10.61,93429.0,10.6,10.63,10.6,10.61,93429.0
2022-11-21 12:40:00,10.62,10.65,10.61,10.63,110888.0,10.62,10.65,10.61,10.63,110888.0
2022-11-21 12:45:00,10.63,10.64,10.62,10.63,88384.0,10.63,10.64,10.62,10.63,88384.0
2022-11-21 12:50:00,10.63,10.64,10.62,10.63,103028.0,10.63,10.64,10.62,10.63,103028.0
2022-11-21 12:55:00,10.63,10.64,10.59,10.62,92524.0,10.63,10.64,10.59,10.62,92524.0
2022-11-21 13:00:00,10.62,10.63,10.6,10.61,84618.0,10.62,10.63,10.6,10.61,84618.0
2022-11-21 13:05:00,10.62,10.65,10.61,10.65,169365.0,10.62,10.65,10.61,10.65,169365.0
2022-11-21 13:10:00,10.65,10.67,10.62,10.66,262267.0,10.65,10.67,10.62,10.66,262267.0
2022-11-21 13:15:00,10.66,10.66,10.6,10.61,176272.0,10.66,10.66,10.6,10.61,176272.0
2022-11-21 13:20:00,10.61,10.61,10.57,10.58,178446.0,10.61,10.61,10.57,10.58,178446.0
2022-11-21 13:25:00,10.58,10.6,10.56,10.59,75500.0,10.58,10.6,10.56,10.59,75500.0
2022-11-21 13:30:00,10.59,10.6,10.58,10.59,67228.0,10.59,10.6,10.58,10.59,67228.0
2022-11-21 13:35:00,10.59,10.6,10.58,10.6,60013.0,10.59,10.6,10.58,10.6,60013.0
2022-11-21 13:40:00,10.6,10.6,10.58,10.59,67978.0,10.6,10.6,10.58,10.59,67978.0
2022-11-21 13:45:00,10.6,10.62,10.58,10.61,91061.0,10.6,10.62,10.58,10.61,91061.0
2022-11-21 13:50:00,10.61,10.61,10.58,10.59,71186.0,10.61,10.61,10.58,10.59,71186.0
2022-11-21 13:55:00,10.58,10.59,10.56,10.57,75577.0,10.58,10.59,10.56,10.57,75577.0
2022-11-21 14:00:00,10.57,10.58,10.56,10.57,76419.0,10.57,10.58,10.56,10.57,76419.0
2022-11-21 14:05:00,10.57,10.58,10.56,10.57,53029.0,10.57,10.58,10.56,10.57,53029.0
2022-11-21 14:10:00,10.58,10.61,10.56,10.61,198287.0,10.58,10.61,10.56,10.61,198287.0
2022-11-21 14:15:00,10.61,10.63,10.57,10.58,162647.0,10.61,10.63,10.57,10.58,162647.0
2022-11-21 14:20:00,10.58,10.59,10.55,10.56,92893.0,10.58,10.59,10.55,10.56,92893.0
2022-11-21 14:25:00,10.57,10.58,10.55,10.55,57159.0,10.57,10.58,10.55,10.55,57159.0
2022-11-21 14:30:00,10.55,10.58,10.55,10.57,123476.0,10.55,10.58,10.55,10.57,123476.0
2022-11-21 14:35:00,10.57,10.58,10.56,10.58,65431.0,10.57,10.58,10.56,10.58,65431.0
2022-11-21 14:40:00,10.58,10.58,10.56,10.57,70928.0,10.58,10.58,10.56,10.57,70928.0
2022-11-21 14:45:00,10.57,10.58,10.56,10.57,57788.0,10.57,10.58,10.56,10.57,57788.0
2022-11-21 14:50:00,10.57,10.6,10.56,10.57,304539.0,10.57,10.6,10.56,10.57,304539.0
2022-11-21 14:55:00,10.57,10.59,10.55,10.59,253187.0,10.57,10.59,10.55,10.59,253187.0
2022-11-21 15:00:00,10.58,10.61,10.58,10.61,217036.0,10.58,10.61,10.58,10.61,217036.0
2022-11-21 15:05:00,10.61,10.61,10.58,10.59,132169.0,10.61,10.61,10.58,10.59,132169.0
2022-11-21 15:10:00,10.59,10.59,10.57,10.59,146189.0,10.59,10.59,10.57,10.59,146189.0
2022-11-21 15:15:00,10.59,10.6,10.58,10.58,133508.0,10.59,10.6,10.58,10.58,133508.0
2022-11-21 15:20:00,10.59,10.59,10.56,10.57,93565.0,10.59,10.59,10.56,10.57,93565.0
2022-11-21 15:25:00,10.57,10.59,10.56,10.58,148781.0,10.57,10.59,10.56,10.58,148781.0
2022-11-21 15:30:00,10.59,10.6,10.57,10.59,120490.0,10.59,10.6,10.57,10.59,120490.0
2022-11-21 15:35:00,10.59,10.59,10.57,10.59,179810.0,10.59,10.59,10.57,10.59,179810.0
2022-11-21 15:40:00,10.59,10.6,10.57,10.6,158289.0,10.59,10.6,10.57,10.6,158289.0
2022-11-21 15:45:00,10.59,10.63,10.59,10.61,291942.0,10.59,10.63,10.59,10.61,291942.0
2022-11-21 15:50:00,10.61,10.62,10.56,10.58,688586.0,10.61,10.62,10.56,10.58,688586.0
2022-11-21 15:55:00,10.58,10.59,10.55,10.56,1143146.0,10.58,10.59,10.55,10.56,1143146.0
2022-11-22 09:30:00,10.51,10.52,10.4,10.5,521822.0,10.51,10.52,10.4,10.5,521822.0
2022-11-22 09:35:00,10.51,10.53,10.43,10.44,199890.0,10.51,10.53,10.43,10.44,199890.0
2022-11-22 09:40:00,10.44,10.45,10.38,10.4,216037.0,10.44,10.45,10.38,10.4,216037.0
2022-11-22 09:45:00,10.41,10.47,10.36,10.44,250680.0,10.41,10.47,10.36,10.44,250680.0
2022-11-22 09:50:00,10.44,10.46,10.42,10.46,166619.0,10.44,10.46,10.42,10.46,166619.0
2022-11-22 09:55:00,10.46,10.46,10.43,10.44,166438.0,10.46,10.46,10.43,10.44,166438.0
2022-11-22 10:00:00,10.43,10.48,10.39,10.46,227506.0,10.43,10.48,10.39,10.46,227506.0
2022-11-22 10:05:00,10.46,10.55,10.45,10.54,304316.0,10.46,10.55,10.45,10.54,304316.0
2022-11-22 10:10:00,10.54,10.6,10.53,10.6,149761.0,10.54,10.6,10.53,10.6,149761.0
2022-11-22 10:15:00,10.6,10.61,10.56,10.57,121931.0,10.6,10.61,10.56,10.57,121931.0
2022-11-22 10:20:00,10.57,10.61,10.56,10.59,123514.0,10.57,10.61,10.56,10.59,123514.0
2022-11-22 10:25:00,10.59,10.6,10.55,10.57,107792.0,10.59,10.6,10.55,10.57,107792.0
2022-11-22 10:30:00,10.58,10.6,10.55,10.57,119815.0,10.58,10.6,10.55,10.57,119815.0
2022-11-22 10:35:00,10.57,10.6,10.55,10.56,92603.0,10.57,10.6,10.55,10.56,92603.0
2022-11-22 10:40:00,10.56,10.58,10.54,10.58,96883.0,10.56,10.58,10.54,10.58,96883.0
2022-11-22 10:45:00,10.58,10.58,10.55,10.57,85940.0,10.58,10.58,10.55,10.57,85940.0
2022-11-22 10:50:00,10.57,10.58,10.54,10.56,118562.0,10.57,10.58,10.54,10.56,118562.0
2022-11-22 10:55:00,10.55,10.59,10.55,10.59,215132.0,10.55,10.59,10.55,10.59,215132.0
2022-11-22 11:00:00,10.59,10.59,10.54,10.55,98911.0,10.59,10.59,10.54,10.55,98911.0
2022-11-22 11:05:00,10.56,10.6,10.53,10.58,173399.0,10.56,10.6,10.53,10.58,173399.0
2022-11-22 11:10:00,10.58,10.6,10.56,10.56,95125.0,10.58,10.6,10.56,10.56,95125.0
2022-11-22 11:15:00,10.56,10.57,10.55,10.55,143936.0,10.56,10.57,10.55,10.55,143936.0
2022-11-22 11:20:00,10.55,10.57,10.55,10.55,61847.0,10.55,10.57,10.55,10.55,61847.0
2022-11-22 11:25:00,10.55,10.56,10.54,10.55,89073.0,10.55,10.56,10.54,10.55,89073.0
2022-11-22 11:30:00,10.55,10.56,10.52,10.54,98529.0,10.55,10.56,10.52,10.54,98529.0
2022-11-22 11:35:00,10.54,10.55,10.5,10.53,140797.0,10.54,10.55,10.5,10.53,140797.0
2022-11-22 11:40:00,10.53,10.54,10.52,10.54,92097.0,10.53,10.54,10.52,10.54,92097.0
2022-11-22 11:45:00,10.53,10.54,10.53,10.54,42309.0,10.53,10.54,10.53,10.54,42309.0
2022-11-22 11:50:00,10.53,10.54,10.5,10.54,209218.0,10.53,10.54,10.5,10.54,209218.0
2022-11-22 11:55:00,10.53,10.55,10.52,10.54,96890.0,10.53,10.55,10.52,10.54,96890.0
2022-11-22 12:00:00,10.54,10.56,10.53,10.54,90401.0,10.54,10.56,10.53,10.54,90401.0
2022-11-22 12:05:00,10.54,10.55,10.53,10.54,77803.0,10.54,10.55,10.53,10.54,77803.0
2022-11-22 12:10:00,10.53,10.55,10.52,10.54,72450.0,10.53,10.55,10.52,10.54,72450.0
2022-11-22 12:15:00,10.53,10.54,10.52,10.53,69643.0,10.53,10.54,10.52,10.53,69643.0
2022-11-22 12:20:00,10.53,10.54,10.5,10.53,162990.0,10.53,10.54,10.5,10.53,162990.0
2022-11-22 12:25:00,10.53,10.53,10.5,10.53,124280.0,10.53,10.53,10.5,10.53,124280.0
2022-11-22 12:30:00,10.53,10.54,10.52,10.54,25480.0,10.53,10.54,10.52,10.54,25480.0
2022-11-22 12:35:00,10.53,10.55,10.52,10.54,79229.0,10.53,10.55,10.52,10.54,79229.0
2022-11-22 12:40:00,10.54,10.54,10.51,10.54,62220.0,10.54,10.54,10.51,10.54,62220.0
2022-11-22 12:45:00,10.54,10.55,10.53,10.54,75401.0,10.54,10.55,10.53,10.54,75401.0
2022-11-22 12:50:00,10.54,10.56,10.54,10.54,46197.0,10.54,10.56,10.54,10.54,46197.0
2022-11-22 12:55:00,10.54,10.55,10.54,10.54,26909.0,10.54,10.55,10.54,10.54,26909.0
2022-11-22 13:00:00,10.54,10.55,10.53,10.54,86949.0,10.54,10.55,10.53,10.54,86949.0
2022-11-22 13:05:00,10.54,10.59,10.54,10.58,189552.0,10.54,10.59,10.54,10.58,189552.0
2022-11-22 13:10:00,10.59,10.59,10.57,10.58,108799.0,10.59,10.59,10.57,10.58,108799.0
2022-11-22 13:15:00,10.59,10.6,10.57,10.59,102790.0,10.59,10.6,10.57,10.59,102790.0
2022-11-22 13:20:00,10.6,10.61,10.58,10.6,94105.0,10.6,10.61,10.58,10.6,94105.0
2022-11-22 13:25:00,10.6,10.64,10.59,10.63,100422.0,10.6,10.64,10.59,10.63,100422.0
2022-11-22 13:30:00,10.63,10.64,10.62,10.63,72952.0,10.63,10.64,10.62,10.63,72952.0
2022-11-22 13:35:00,10.63,10.64,10.63,10.63,43223.0,10.63,10.64,10.63,10.63,43223.0
2022-11-22 13:40:00,10.63,10.67,10.63,10.67,130500.0,10.63,10.67,10.63,10.67,130500.0
2022-11-22 13:45:00,10.67,10.67,10.64,10.65,39889.0,10.67,10.67,10.64,10.65,39889.0
2022-11-22 13:50:00,10.65,10.68,10.65,10.67,95580.0,10.65,10.68,10.65,10.67,95580.0
2022-11-22 13:55:00,10.68,10.68,10.65,10.66,38918.0,10.68,10.68,10.65,10.66,38918.0
2022-11-22 14:00:00,10.66,10.66,10.64,10.65,124901.0,10.66,10.66,10.64,10.65,124901.0
2022-11-22 14:05:00,10.65,10.68,10.65,10.68,213716.0,10.65,10.68,10.65,10.68,213716.0
2022-11-22 14:10:00,10.68,10.68,10.62,10.62,152031.0,10.68,10.68,10.62,10.62,152031.0
2022-11-22 14:15:00,10.62,10.63,10.6,10.6,81858.0,10.62,10.63,10.6,10.6,81858.0
2022-11-22 14:20:00,10.6,10.62,10.6,10.62,91957.0,10.6,10.62,10.6,10.62,91957.0
2022-11-22 14:25:00,10.61,10.62,10.61,10.62,53992.0,10.61,10.62,10.61,10.62,53992.0
2022-11-22 14:30:00,10.62,10.62,10.61,10.62,54933.0,10.62,10.62,10.61,10.62,54933.0
2022-11-22 14:35:00,10.62,10.67,10.61,10.67,119019.0,10.62,10.67,10.61,10.67,119019.0
2022-11-22 14:40:00,10.66,10.67,10.63,10.64,94746.0,10.66,10.67,10.63,10.64,94746.0
2022-11-22 14:45:00,10.64,10.66,10.64,10.66,90655.0,10.64,10.66,10.64,10.66,90655.0
2022-11-22 14:50:00,10.65,10.66,10.65,10.66,44452.0,10.65,10.66,10.65,10.66,44452.0
2022-11-22 14:55:00,10.66,10.68,10.65,10.67,112242.0,10.66,10.68,10.65,10.67,112242.0
2022-11-22 15:00:00,10.67,10.69,10.66,10.69,115177.0,10.67,10.69,10.66,10.69,115177.0
2022-11-22 15:05:00,10.69,10.74,10.68,10.71,271643.0,10.69,10.74,10.68,10.71,271643.0
2022-11-22 15:10:00,10.71,10.74,10.69,10.73,295825.0,10.71,10.74,10.69,10.73,295825.0
2022-11-22 15:15:00,10.72,10.74,10.7,10.74,403299.0,10.72,10.74,10.7,10.74,403299.0
2022-11-22 15:20:00,10.74,10.81,10.73,10.78,346362.0,10.74,10.81,10.73,10.78,346362.0
2022-11-22 15:25:00,10.78,10.78,10.74,10.75,254259.0,10.78,10.78,10.74,10.75,254259.0
2022-11-22 15:30:00,10.76,10.79,10.75,10.79,205672.0,10.76,10.79,10.75,10.79,205672.0
2022-11-22 15:35:00,10.79,10.8,10.78,10.79,115168.0,10.79,10.8,10.78,10.79,115168.0
2022-11-22 15:40:00,10.8,10.81,10.79,10.8,175580.0,10.8,10.81,10.79,10.8,175580.0
2022-11-22 15:45:00,10.79,10.8,10.79,10.79,110363.0,10.79,10.8,10.79,10.79,110363.0
2022-11-22 15:50:00,10.8,10.82,10.79,10.8,345171.0,10.8,10.82,10.79,10.8,345171.0
2022-11-22 15:55:00,10.8,10.81,10.78,10.79,650361.0,10.8,10.81,10.78,10.79,650361.0
2022-11-23 09:30:00,10.73,10.88,10.72,10.86,348281.0,10.73,10.88,10.72,10.86,348281.0
2022-11-23 09:35:00,10.86,10.9,10.81,10.88,119191.0,10.86,10.9,10.81,10.88,119191.0
2022-11-23 09:40:00,10.87,10.88,10.84,10.87,130497.0,10.87,10.88,10.84,10.87,130497.0
2022-11-23 09:45:00,10.87,10.96,10.86,10.91,240268.0,10.87,10.96,10.86,10.91,240268.0
2022-11-23 09:50:00,10.92,11.03,10.9,11.0,265766.0,10.92,11.03,10.9,11.0,265766.0
2022-11-23 09:55:00,11.01,11.03,10.97,11.0,157797.0,11.01,11.03,10.97,11.0,157797.0
2022-11-23 10:00:00,11.0,11.02,10.96,10.99,129481.0,11.0,11.02,10.96,10.99,129481.0
2022-11-23 10:05:00,11.0,11.05,10.98,11.02,180299.0,11.0,11.05,10.98,11.02,180299.0
2022-11-23 10:10:00,11.02,11.06,10.95,11.04,378209.0,11.02,11.06,10.95,11.04,378209.0
2022-11-23 10:15:00,11.04,11.08,11.02,11.08,329523.0,11.04,11.08,11.02,11.08,329523.0
2022-11-23 10:20:00,11.07,11.15,11.07,11.14,348801.0,11.07,11.15,11.07,11.14,348801.0
2022-11-23 10:25:00,11.15,11.24,11.14,11.21,494127.0,11.15,11.24,11.14,11.21,494127.0
2022-11-23 10:30:00,11.21,11.28,11.2,11.28,272384.0,11.21,11.28,11.2,11.28,272384.0
2022-11-23 10:35:00,11.28,11.29,11.24,11.26,344594.0,11.28,11.29,11.24,11.26,344594.0
2022-11-23 10:40:00,11.26,11.3,11.0,11.24,556301.0,11.26,11.3,11.0,11.24,556301.0
2022-11-23 10:45:00,11.25,11.3,11.22,11.24,260708.0,11.25,11.3,11.22,11.24,260708.0
2022-11-23 10:50:00,11.24,11.3,11.23,11.28,228909.0,11.24,11.3,11.23,11.28,228909.0
2022-11-23 10:55:00,11.28,11.35,11.26,11.34,332162.0,11.28,11.35,11.26,11.34,332162.0
2022-11-23 11:00:00,11.35,11.4,11.33,11.39,368861.0,11.35,11.4,11.33,11.39,368861.0
2022-11-23 11:05:00,11.39,11.4,11.32,11.34,186010.0,11.39,11.4,11.32,11.34,186010.0
2022-11-23 11:10:00,11.34,11.37,11.3,11.3,165363.0,11.34,11.37,11.3,11.3,165363.0
2022-11-23 11:15:00,11.3,11.34,11.29,11.3,183830.0,11.3,11.34,11.29,11.3,183830.0
2022-11-23 11:20:00,11.3,11.32,11.26,11.31,291365.0,11.3,11.32,11.26,11.31,291365.0
2022-11-23 11:25:00,11.31,11.33,11.29,11.32,124105.0,11.31,11.33,11.29,11.32,124105.0
2022-11-23 11:30:00,11.32,11.34,11.3,11.34,139628.0,11.32,11.34,11.3,11.34,139628.0
2022-11-23 11:35:00,11.34,11.35,11.32,11.33,67015.0,11.34,11.35,11.32,11.33,67015.0
2022-11-23 11:40:00,11.32,11.41,11.32,11.4,178574.0,11.32,11.41,11.32,11.4,178574.0
2022-11-23 11:45:00,11.4,11.41,11.27,11.28,351307.0,11.4,11.41,11.27,11.28,351307.0
2022-11-23 11:50:00,11.27,11.3,11.22,11.22,124957.0,11.27,11.3,11.22,11.22,124957.0
2022-11-23 11:55:00,11.23,11.23,11.18,11.21,220247.0,11.23,11.23,11.18,11.21,220247.0
2022-11-23 12:00:00,11.21,11.24,11.2,11.23,144982.0,11.21,11.24,11.2,11.23,144982.0
2022-11-23 12:05:00,11.22,11.25,11.2,11.25,136092.0,11.22,11.25,11.2,11.25,136092.0
2022-11-23 12:10:00,11.25,11.28,11.21,11.27,193794.0,11.25,11.28,11.21,11.27,193794.0
2022-11-23 12:15:00,11.27,11.27,11.23,11.24,121666.0,11.27,11.27,11.23,11.24,121666.0
2022-11-23 12:20:00,11.25,11.25,11.23,11.25,107585.0,11.25,11.25,11.23,11.25,107585.0
2022-11-23 12:25:00,11.25,11.27,11.23,11.27,80722.0,11.25,11.27,11.23,11.27,80722.0
2022-11-23 12:30:00,11.27,11.3,11.26,11.29,189591.0,11.27,11.3,11.26,11.29,189591.0
2022-11-23 12:35:00,11.29,11.31,11.28,11.3,77601.0,11.29,11.31,11.28,11.3,77601.0
2022-11-23 12:40:00,11.3,11.31,11.26,11.27,95040.0,11.3,11.31,11.26,11.27,95040.0
2022-11-23 12:45:00,11.27,11.27,11.24,11.25,86107.0,11.27,11.27,11.24,11.25,86107.0
2022-11-23 12:50:00,11.25,11.26,11.18,11.2,88802.0,11.25,11.26,11.18,11.2,88802.0
2022-11-23 12:55:00,11.2,11.2,11.16,11.18,114489.0,11.2,11.2,11.16,11.18,114489.0
2022-11-23 13:00:00,11.19,11.2,11.17,11.2,86860.0,11.19,11.2,11.17,11.2,86860.0
2022-11-23 13:05:00,11.2,11.2,11.17,11.19,90597.0,11.2,11.2,11.17,11.19,90597.0
2022-11-23 13:10:00,11.18,11.19,11.15,11.15,73626.0,11.18,11.19,11.15,11.15,73626.0
2022-11-23 13:15:00,11.15,11.19,11.15,11.19,87627.0,11.15,11.19,11.15,11.19,87627.0
2022-11-23 13:20:00,11.19,11.21,11.19,11.21,69318.0,11.19,11.21,11.19,11.21,69318.0
2022-11-23 13:25:00,11.21,11.22,11.19,11.22,64902.0,11.21,11.22,11.19,11.22,64902.0
2022-11-23 13:30:00,11.21,11.23,11.2,11.2,122548.0,11.21,11.23,11.2,11.2,122548.0
2022-11-23 13:35:00,11.21,11.22,11.19,11.2,88894.0,11.21,11.22,11.19,11.2,88894.0
2022-11-23 13:40:00,11.21,11.25,11.2,11.24,67955.0,11.21,11.25,11.2,11.24,67955.0
2022-11-23 13:45:00,11.25,11.26,11.23,11.24,66158.0,11.25,11.26,11.23,11.24,66158.0
2022-11-23 13:50:00,11.24,11.24,11.21,11.21,44847.0,11.24,11.24,11.21,11.21,44847.0
2022-11-23 13:55:00,11.21,11.25,11.21,11.23,69333.0,11.21,11.25,11.21,11.23,69333.0
2022-11-23 14:00:00,11.23,11.31,11.2,11.3,149603.0,11.23,11.31,11.2,11.3,149603.0
2022-11-23 14:05:00,11.3,11.31,11.27,11.29,113559.0,11.3,11.31,11.27,11.29,113559.0
2022-11-23 14:10:00,11.29,11.32,11.26,11.32,64983.0,11.29,11.32,11.26,11.32,64983.0
2022-11-23 14:15:00,11.32,11.32,11.29,11.31,72262.0,11.32,11.32,11.29,11.31,72262.0
2022-11-23 14:20:00,11.3,11.33,11.3,11.32,85537.0,11.3,11.33,11.3,11.32,85537.0
2022-11-23 14:25:00,11.33,11.34,11.3,11.3,120168.0,11.33,11.34,11.3,11.3,120168.0
2022-11-23 14:30:00,11.3,11.31,11.27,11.27,101432.0,11.3,11.31,11.27,11.27,101432.0
2022-11-23 14:35:00,11.27,11.29,11.25,11.28,96760.0,11.27,11.29,11.25,11.28,96760.0
2022-11-23 14:40:00,11.28,11.31,11.27,11.3,56445.0,11.28,11.31,11.27,11.3,56445.0
2022-11-23 14:45:00,11.3,11.33,11.29,11.32,111483.0,11.3,11.33,11.29,11.32,111483.0
2022-11-23 14:50:00,11.32,11.33,11.3,11.32,156537.0,11.32,11.33,11.3,11.32,156537.0
2022-11-23 14:55:00,11.31,11.34,11.31,11.33,49015.0,11.31,11.34,11.31,11.33,49015.0
2022-11-23 15:00:00,11.32,11.34,11.3,11.32,140308.0,11.32,11.34,11.3,11.32,140308.0
2022-11-23 15:05:00,11.31,11.33,11.3,11.33,192185.0,11.31,11.33,11.3,11.33,192185.0
2022-11-23 15:10:00,11.33,11.35,11.31,11.32,178387.0,11.33,11.35,11.31,11.32,178387.0
2022-11-23 15:15:00,11.32,11.35,11.3,11.35,199788.0,11.32,11.35,11.3,11.35,199788.0
2022-11-23 15:20:00,11.35,11.35,11.29,11.32,283162.0,11.35,11.35,11.29,11.32,283162.0
2022-11-23 15:25:00,11.31,11.35,11.31,11.35,200803.0,11.31,11.35,11.31,11.35,200803.0
2022-11-23 15:30:00,11.34,11.35,11.33,11.35,176985.0,11.34,11.35,11.33,11.35,176985.0
2022-11-23 15:35:00,11.35,11.36,11.34,11.35,159113.0,11.35,11.36,11.34,11.35,159113.0
2022-11-23 15:40:00,11.35,11.35,11.33,11.34,174293.0,11.35,11.35,11.33,11.34,174293.0
2022-11-23 15:45:00,11.34,11.35,11.32,11.32,233448.0,11.34,11.35,11.32,11.32,233448.0
2022-11-23 15:50:00,11.32,11.35,11.32,11.34,427597.0,11.32,11.35,11.32,11.34,427597.0
2022-11-23 15:55:00,11.33,11.35,11.31,11.33,925728.0,11.33,11.35,11.31,11.33,925728.0
2022-11-25 09:30:00,11.18,11.37,11.11,11.31,355815.0,11.18,11.37,11.11,11.31,355815.0
2022-11-25 09:35:00,11.31,11.47,11.3,11.38,311943.0,11.31,11.47,11.3,11.38,311943.0
2022-11-25 09:40:00,11.38,11.57,11.37,11.51,355835.0,11.38,11.57,11.37,11.51,355835.0
2022-11-25 09:45:00,11.51,11.54,11.47,11.53,282424.0,11.51,11.54,11.47,11.53,282424.0
2022-11-25 09:50:00,11.53,11.59,11.5,11.54,335715.0,11.53,11.59,11.5,11.54,335715.0
2022-11-25 09:55:00,11.54,11.54,11.46,11.5,262888.0,11.54,11.54,11.46,11.5,262888.0
2022-11-25 10:00:00,11.5,11.53,11.48,11.51,286585.0,11.5,11.53,11.48,11.51,286585.0
2022-11-25 10:05:00,11.52,11.52,11.48,11.51,313595.0,11.52,11.52,11.48,11.51,313595.0
2022-11-25 10:10:00,11.51,11.53,11.48,11.49,296848.0,11.51,11.53,11.48,11.49,296848.0
2022-11-25 10:15:00,11.5,11.51,11.46,11.46,171299.0,11.5,11.51,11.46,11.46,171299.0
2022-11-25 10:20:00,11.46,11.46,11.37,11.38,216460.0,11.46,11.46,11.37,11.38,216460.0
2022-11-25 10:25:00,11.38,11.38,11.32,11.34,255006.0,11.38,11.38,11.32,11.34,255006.0
2022-11-25 10:30:00,11.34,11.4,11.33,11.37,191900.0,11.34,11.4,11.33,11.37,191900.0
2022-11-25 10:35:00,11.37,11.4,11.35,11.38,182400.0,11.37,11.4,11.35,11.38,182400.0
2022-11-25 10:40:00,11.38,11.42,11.38,11.41,115180.0,11.38,11.42,11.38,11.41,115180.0
2022-11-25 10:45:00,11.41,11.45,11.4,11.43,141271.0,11.41,11.45,11.4,11.43,141271.0
2022-11-25 10:50:00,11.42,11.47,11.42,11.46,181852.0,11.42,11.47,11.42,11.46,181852.0
2022-11-25 10:55:00,11.47,11.49,11.46,11.47,115324.0,11.47,11.49,11.46,11.47,115324.0
2022-11-25 11:00:00,11.46,11.5,11.46,11.49,192932.0,11.46,11.5,11.46,11.49,192932.0
2022-11-25 11:05:00,11.49,11.5,11.44,11.46,144665.0,11.49,11.5,11.44,11.46,144665.0
2022-11-25 11:10:00,11.46,11.47,11.41,11.42,227033.0,11.46,11.47,11.41,11.42,227033.0
2022-11-25 11:15:00,11.41,11.47,11.41,11.47,190904.0,11.41,11.47,11.41,11.47,190904.0
2022-11-25 11:20:00,11.46,11.5,11.43,11.44,115577.0,11.46,11.5,11.43,11.44,115577.0
2022-11-25 11:25:00,11.45,11.48,11.44,11.45,89046.0,11.45,11.48,11.44,11.45,89046.0
2022-11-25 11:30:00,11.44,11.44,11.42,11.44,119229.0,11.44,11.44,11.42,11.44,119229.0
2022-11-25 11:35:00,11.44,11.44,11.42,11.42,91265.0,11.44,11.44,11.42,11.42,91265.0
2022-11-25 11:40:00,11.42,11.43,11.4,11.43,135216.0,11.42,11.43,11.4,11.43,135216.0
2022-11-25 11:45:00,11.43,11.45,11.42,11.43,91064.0,11.43,11.45,11.42,11.43,91064.0
2022-11-25 11:50:00,11.43,11.48,11.42,11.48,118963.0,11.43,11.48,11.42,11.48,118963.0
2022-11-25 11:55:00,11.48,11.5,11.45,11.45,153758.0,11.48,11.5,11.45,11.45,153758.0
2022-11-25 12:00:00,11.46,11.48,11.42,11.46,244182.0,11.46,11.48,11.42,11.46,244182.0
2022-11-25 12:05:00,11.45,11.46,11.43,11.45,75053.0,11.45,11.46,11.43,11.45,75053.0
2022-11-25 12:10:00,11.45,11.48,11.44,11.48,138475.0,11.45,11.48,11.44,11.48,138475.0
2022-11-25 12:15:00,11.48,11.48,11.44,11.46,132532.0,11.48,11.48,11.44,11.46,132532.0
2022-11-25 12:20:00,11.46,11.5,11.45,11.49,152699.0,11.46,11.5,11.45,11.49,152699.0
2022-11-25 12:25:00,11.48,11.5,11.47,11.5,156158.0,11.48,11.5,11.47,11.5,156158.0
2022-11-25 12:30:00,11.5,11.5,11.47,11.47,97060.0,11.5,11.5,11.47,11.47,97060.0
2022-11-25 12:35:00,11.47,11.5,11.46,11.46,195249.0,11.47,11.5,11.46,11.46,195249.0
2022-11-25 12:40:00,11.46,11.47,11.45,11.46,100612.0,11.46,11.47,11.45,11.46,100612.0
2022-11-25 12:45:00,11.46,11.48,11.37,11.42,471273.0,11.46,11.48,11.37,11.42,471273.0
2022-11-25 12:50:00,11.42,11.46,11.41,11.45,318986.0,11.42,11.46,11.41,11.45,318986.0
2022-11-25 12:55:00,11.45,11.49,11.44,11.48,597444.0,11.45,11.49,11.44,11.48,597444.0
2022-11-28 09:30:00,11.27,11.52,11.22,11.51,331728.0,11.27,11.52,11.22,11.51,331728.0
2022-11-28 09:35:00,11.52,11.53,11.38,11.39,115879.0,11.52,11.53,11.38,11.39,115879.0
2022-11-28 09:40:00,11.38,11.46,11.36,11.43,332297.0,11.38,11.46,11.36,11.43,332297.0
2022-11-28 09:45:00,11.42,11.43,11.37,11.43,65926.0,11.42,11.43,11.37,11.43,65926.0
2022-11-28 09:50:00,11.43,11.44,11.38,11.41,59973.0,11.43,11.44,11.38,11.41,59973.0
2022-11-28 09:55:00,11.41,11.43,11.37,11.41,81520.0,11.41,11.43,11.37,11.41,81520.0
2022-11-28 10:00:00,11.41,11.41,11.33,11.36,113763.0,11.41,11.41,11.33,11.36,113763.0
2022-11-28 10:05:00,11.36,11.37,11.3,11.31,114679.0,11.36,11.37,11.3,11.31,114679.0
2022-11-28 10:10:00,11.3,11.33,11.28,11.33,117700.0,11.3,11.33,11.28,11.33,117700.0
2022-11-28 10:15:00,11.33,11.33,11.3,11.32,165077.0,11.33,11.33,11.3,11.32,165077.0
2022-11-28 10:20:00,11.31,11.32,11.27,11.27,195085.0,11.31,11.32,11.27,11.27,195085.0
2022-11-28 10:25:00,11.28,11.28,11.23,11.28,128978.0,11.28,11.28,11.23,11.28,128978.0
2022-11-28 10:30:00,11.28,11.3,11.24,11.25,158939.0,11.28,11.3,11.24,11.25,158939.0
2022-11-28 10:35:00,11.24,11.3,11.23,11.29,225578.0,11.24,11.3,11.23,11.29,225578.0
2022-11-28 10:40:00,11.29,11.3,11.27,11.28,134955.0,11.29,11.3,11.27,11.28,134955.0
2022-11-28 10:45:00,11.29,11.3,11.28,11.28,94150.0,11.29,11.3,11.28,11.28,94150.0
2022-11-28 10:50:00,11.29,11.29,11.24,11.26,132081.0,11.29,11.29,11.24,11.26,132081.0
2022-11-28 10:55:00,11.26,11.28,11.25,11.28,68581.0,11.26,11.28,11.25,11.28,68581.0
2022-11-28 11:00:00,11.27,11.3,11.25,11.26,109167.0,11.27,11.3,11.25,11.26,109167.0
2022-11-28 11:05:00,11.26,11.26,11.2,11.21,132814.0,11.26,11.26,11.2,11.21,132814.0
2022-11-28 11:10:00,11.21,11.22,11.19,11.21,119280.0,11.21,11.22,11.19,11.21,119280.0
2022-11-28 11:15:00,11.21,11.22,11.18,11.21,171064.0,11.21,11.22,11.18,11.21,171064.0
2022-11-28 11:20:00,11.21,11.21,11.18,11.2,223630.0,11.21,11.21,11.18,11.2,223630.0
2022-11-28 11:25:00,11.19,11.21,11.15,11.16,177337.0,11.19,11.21,11.15,11.16,177337.0
2022-11-28 11:30:00,11.17,11.18,11.12,11.15,270670.0,11.17,11.18,11.12,11.15,270670.0
2022-11-28 11:35:00,11.15,11.15,11.1,11.15,416933.0,11.15,11.15,11.1,11.15,416933.0
2022-11-28 11:40:00,11.15,11.15,11.11,11.11,158112.0,11.15,11.15,11.11,11.11,158112.0
2022-11-28 11:45:00,11.12,11.12,11.07,11.08,120710.0,11.12,11.12,11.07,11.08,120710.0
2022-11-28 11:50:00,11.08,11.09,11.06,11.09,157484.0,11.08,11.09,11.06,11.09,157484.0
2022-11-28 11:55:00,11.09,11.09,11.06,11.08,173710.0,11.09,11.09,11.06,11.08,173710.0
2022-11-28 12:00:00,11.08,11.08,11.0,11.03,259379.0,11.08,11.08,11.0,11.03,259379.0
2022-11-28 12:05:00,11.03,11.07,10.99,11.0,330811.0,11.03,11.07,10.99,11.0,330811.0
2022-11-28 12:10:00,11.01,11.04,11.0,11.04,112868.0,11.01,11.04,11.0,11.04,112868.0
2022-11-28 12:15:00,11.04,11.06,11.03,11.05,162821.0,11.04,11.06,11.03,11.05,162821.0
2022-11-28 12:20:00,11.05,11.05,11.0,11.0,93036.0,11.05,11.05,11.0,11.0,93036.0
2022-11-28 12:25:00,11.01,11.04,11.0,11.01,198627.0,11.01,11.04,11.0,11.01,198627.0
2022-11-28 12:30:00,11.02,11.05,11.01,11.04,85023.0,11.02,11.05,11.01,11.04,85023.0
2022-11-28 12:35:00,11.04,11.06,11.02,11.05,196469.0,11.04,11.06,11.02,11.05,196469.0
2022-11-28 12:40:00,11.06,11.06,11.04,11.04,82601.0,11.06,11.06,11.04,11.04,82601.0
2022-11-28 12:45:00,11.04,11.07,11.04,11.05,169312.0,11.04,11.07,11.04,11.05,169312.0
2022-11-28 12:50:00,11.05,11.06,11.02,11.03,78749.0,11.05,11.06,11.02,11.03,78749.0
2022-11-28 12:55:00,11.04,11.04,11.01,11.02,98578.0,11.04,11.04,11.01,11.02,98578.0
2022-11-28 13:00:00,11.02,11.04,11.0,11.04,167687.0,11.02,11.04,11.0,11.04,167687.0
2022-11-28 13:05:00,11.04,11.04,11.0,11.01,123364.0,11.04,11.04,11.0,11.01,123364.0
2022-11-28 13:10:00,11.0,11.03,11.0,11.03,157390.0,11.0,11.03,11.0,11.03,157390.0
2022-11-28 13:15:00,11.03,11.04,11.02,11.03,130194.0,11.03,11.04,11.02,11.03,130194.0
2022-11-28 13:20:00,11.03,11.04,11.02,11.03,131914.0,11.03,11.04,11.02,11.03,131914.0
2022-11-28 13:25:00,11.04,11.04,11.0,11.0,102510.0,11.04,11.04,11.0,11.0,102510.0
2022-11-28 13:30:00,11.01,11.02,11.0,11.0,92689.0,11.01,11.02,11.0,11.0,92689.0
2022-11-28 13:35:00,11.01,11.03,11.0,11.01,111916.0,11.01,11.03,11.0,11.01,111916.0
2022-11-28 13:40:00,11.01,11.02,11.0,11.01,82446.0,11.01,11.02,11.0,11.01,82446.0
2022-11-28 13:45:00,11.01,11.03,11.0,11.02,85437.0,11.01,11.03,11.0,11.02,85437.0
2022-11-28 13:50:00,11.02,11.03,11.0,11.02,96627.0,11.02,11.03,11.0,11.02,96627.0
2022-11-28 13:55:00,11.02,11.02,11.0,11.01,121960.0,11.02,11.02,11.0,11.01,121960.0
2022-11-28 14:00:00,11.01,11.02,11.0,11.02,75881.0,11.01,11.02,11.0,11.02,75881.0
2022-11-28 14:05:00,11.02,11.02,11.0,11.0,95778.0,11.02,11.02,11.0,11.0,95778.0
2022-11-28 14:10:00,11.0,11.01,11.0,11.0,62518.0,11.0,11.01,11.0,11.0,62518.0
2022-11-28 14:15:00,11.01,11.03,10.99,11.01,141509.0,11.01,11.03,10.99,11.01,141509.0
2022-11-28 14:20:00,11.01,11.03,11.0,11.02,145232.0,11.01,11.03,11.0,11.02,145232.0
2022-11-28 14:25:00,11.02,11.03,11.01,11.02,87347.0,11.02,11.03,11.01,11.02,87347.0
2022-11-28 14:30:00,11.02,11.02,11.0,11.01,92539.0,11.02,11.02,11.0,11.01,92539.0
2022-11-28 14:35:00,11.01,11.03,11.0,11.03,93881.0,11.01,11.03,11.0,11.03,93881.0
2022-11-28 14:40:00,11.03,11.03,11.0,11.02,97526.0,11.03,11.03,11.0,11.02,97526.0
2022-11-28 14:45:00,11.02,11.03,11.0,11.02,121015.0,11.02,11.03,11.0,11.02,121015.0
2022-11-28 14:50:00,11.02,11.02,11.0,11.01,124042.0,11.02,11.02,11.0,11.01,124042.0
2022-11-28 14:55:00,11.01,11.02,11.0,11.01,133257.0,11.01,11.02,11.0,11.01,133257.0
2022-11-28 15:00:00,11.01,11.02,10.98,11.01,224949.0,11.01,11.02,10.98,11.01,224949.0
2022-11-28 15:05:00,11.0,11.01,11.0,11.01,89413.0,11.0,11.01,11.0,11.01,89413.0
2022-11-28 15:10:00,11.01,11.01,10.98,11.0,173585.0,11.01,11.01,10.98,11.0,173585.0
2022-11-28 15:15:00,11.0,11.0,10.96,10.96,213828.0,11.0,11.0,10.96,10.96,213828.0
2022-11-28 15:20:00,10.96,10.97,10.94,10.96,190707.0,10.96,10.97,10.94,10.96,190707.0
2022-11-28 15:25:00,10.96,10.98,10.95,10.95,164558.0,10.96,10.98,10.95,10.95,164558.0
2022-11-28 15:30:00,10.96,10.96,10.93,10.95,383297.0,10.96,10.96,10.93,10.95,383297.0
2022-11-28 15:35:00,10.95,10.98,10.94,10.97,277200.0,10.95,10.98,10.94,10.97,277200.0
2022-11-28 15:40:00,10.97,10.98,10.95,10.96,183477.0,10.97,10.98,10.95,10.96,183477.0
2022-11-28 15:45:00,10.96,10.97,10.94,10.94,365459.0,10.96,10.97,10.94,10.94,365459.0
2022-11-28 15:50:00,10.95,10.96,10.93,10.93,748279.0,10.95,10.96,10.93,10.93,748279.0
2022-11-28 15:55:00,10.94,10.94,10.91,10.92,1167527.0,10.94,10.94,10.91,10.92,1167527.0
2022-11-29 09:30:00,10.98,11.08,10.92,10.97,486039.0,10.98,11.08,10.92,10.97,486039.0
2022-11-29 09:35:00,10.96,10.99,10.91,10.91,183787.0,10.96,10.99,10.91,10.91,183787.0
2022-11-29 09:40:00,10.92,11.04,10.91,11.03,123836.0,10.92,11.04,10.91,11.03,123836.0
2022-11-29 09:45:00,11.02,11.09,11.01,11.05,143718.0,11.02,11.09,11.01,11.05,143718.0
2022-11-29 09:50:00,11.06,11.12,11.05,11.08,133033.0,11.06,11.12,11.05,11.08,133033.0
2022-11-29 09:55:00,11.07,11.12,11.05,11.11,111614.0,11.07,11.12,11.05,11.11,111614.0
2022-11-29 10:00:00,11.1,11.12,11.05,11.05,117217.0,11.1,11.12,11.05,11.05,117217.0
2022-11-29 10:05:00,11.06,11.07,10.99,11.0,163651.0,11.06,11.07,10.99,11.0,163651.0
2022-11-29 10:10:00,11.0,11.04,10.97,10.98,166110.0,11.0,11.04,10.97,10.98,166110.0
2022-11-29 10:15:00,10.98,11.01,10.97,10.97,162077.0,10.98,11.01,10.97,10.97,162077.0
2022-11-29 10:20:00,10.98,11.03,10.97,11.0,99740.0,10.98,11.03,10.97,11.0,99740.0
2022-11-29 10:25:00,11.0,11.04,10.99,11.03,98412.0,11.0,11.04,10.99,11.03,98412.0
2022-11-29 10:30:00,11.03,11.06,11.02,11.04,214419.0,11.03,11.06,11.02,11.04,214419.0
2022-11-29 10:35:00,11.04,11.1,11.04,11.06,186414.0,11.04,11.1,11.04,11.06,186414.0
2022-11-29 10:40:00,11.05,11.07,11.04,11.05,88799.0,11.05,11.07,11.04,11.05,88799.0
2022-11-29 10:45:00,11.05,11.06,11.04,11.05,148431.0,11.05,11.06,11.04,11.05,148431.0
2022-11-29 10:50:00,11.05,11.08,11.04,11.05,106654.0,11.05,11.08,11.04,11.05,106654.0
2022-11-29 10:55:00,11.04,11.07,11.03,11.04,71867.0,11.04,11.07,11.03,11.04,71867.0
2022-11-29 11:00:00,11.04,11.08,11.01,11.02,119227.0,11.04,11.08,11.01,11.02,119227.0
2022-11-29 11:05:00,11.03,11.03,10.97,10.99,83643.0,11.03,11.03,10.97,10.99,83643.0
2022-11-29 11:10:00,10.99,11.0,10.97,10.99,61215.0,10.99,11.0,10.97,10.99,61215.0
2022-11-29 11:15:00,10.99,10.99,10.95,10.96,133251.0,10.99,10.99,10.95,10.96,133251.0
2022-11-29 11:20:00,10.95,10.96,10.93,10.94,78036.0,10.95,10.96,10.93,10.94,78036.0
2022-11-29 11:25:00,10.94,10.94,10.9,10.92,104493.0,10.94,10.94,10.9,10.92,104493.0
2022-11-29 11:30:00,10.91,10.92,10.9,10.91,56243.0,10.91,10.92,10.9,10.91,56243.0
2022-11-29 11:35:00,10.9,10.92,10.88,10.91,134057.0,10.9,10.92,10.88,10.91,134057.0
2022-11-29 11:40:00,10.91,10.91,10.87,10.88,90742.0,10.91,10.91,10.87,10.88,90742.0
2022-11-29 11:45:00,10.88,10.92,10.88,10.91,127283.0,10.88,10.92,10.88,10.91,127283.0
2022-11-29 11:50:00,10.91,10.91,10.86,10.87,179760.0,10.91,10.91,10.86,10.87,179760.0
2022-11-29 11:55:00,10.87,10.92,10.86,10.92,145562.0,10.87,10.92,10.86,10.92,145562.0
2022-11-29 12:00:00,10.92,10.93,10.91,10.93,55015.0,10.92,10.93,10.91,10.93,55015.0
2022-11-29 12:05:00,10.93,10.94,10.89,10.92,143015.0,10.93,10.94,10.89,10.92,143015.0
2022-11-29 12:10:00,10.91,10.92,10.89,10.91,115477.0,10.91,10.92,10.89,10.91,115477.0
2022-11-29 12:15:00,10.9,10.91,10.87,10.89,85330.0,10.9,10.91,10.87,10.89,85330.0
2022-11-29 12:20:00,10.89,10.9,10.87,10.89,75327.0,10.89,10.9,10.87,10.89,75327.0
2022-11-29 12:25:00,10.88,10.92,10.88,10.92,70497.0,10.88,10.92,10.88,10.92,70497.0
2022-11-29 12:30:00,10.92,10.92,10.9,10.92,77115.0,10.92,10.92,10.9,10.92,77115.0
2022-11-29 12:35:00,10.91,10.96,10.91,10.95,86224.0,10.91,10.96,10.91,10.95,86224.0
2022-11-29 12:40:00,10.96,10.98,10.95,10.97,69515.0,10.96,10.98,10.95,10.97,69515.0
2022-11-29 12:45:00,10.97,10.98,10.95,10.98,97053.0,10.97,10.98,10.95,10.98,97053.0
2022-11-29 12:50:00,10.99,11.01,10.98,11.0,71781.0,10.99,11.01,10.98,11.0,71781.0
2022-11-29 12:55:00,10.99,11.01,10.97,10.97,45457.0,10.99,11.01,10.97,10.97,45457.0
2022-11-29 13:00:00,10.97,10.98,10.95,10.96,71906.0,10.97,10.98,10.95,10.96,71906.0
2022-11-29 13:05:00,10.96,10.97,10.95,10.96,51267.0,10.96,10.97,10.95,10.96,51267.0
2022-11-29 13:10:00,10.97,10.98,10.96,10.98,42243.0,10.97,10.98,10.96,10.98,42243.0
2022-11-29 13:15:00,10.97,10.98,10.93,10.95,94307.0,10.97,10.98,10.93,10.95,94307.0
2022-11-29 13:20:00,10.95,10.96,10.94,10.94,135934.0,10.95,10.96,10.94,10.94,135934.0
2022-11-29 13:25:00,10.95,10.96,10.92,10.96,123632.0,10.95,10.96,10.92,10.96,123632.0
2022-11-29 13:30:00,10.95,11.0,10.95,11.0,97309.0,10.95,11.0,10.95,11.0,97309.0
2022-11-29 13:35:00,10.99,11.07,10.99,11.06,124572.0,10.99,11.07,10.99,11.06,124572.0
2022-11-29 13:40:00,11.07,11.07,11.03,11.04,79309.0,11.07,11.07,11.03,11.04,79309.0
2022-11-29 13:45:00,11.04,11.08,11.03,11.06,94216.0,11.04,11.08,11.03,11.06,94216.0
2022-11-29 13:50:00,11.07,11.08,11.06,11.08,49351.0,11.07,11.08,11.06,11.08,49351.0
2022-11-29 13:55:00,11.08,11.1,11.07,11.1,93595.0,11.08,11.1,11.07,11.1,93595.0
2022-11-29 14:00:00,11.1,11.12,11.09,11.12,190504.0,11.1,11.12,11.09,11.12,190504.0
2022-11-29 14:05:00,11.11,11.12,11.1,11.12,83387.0,11.11,11.12,11.1,11.12,83387.0
2022-11-29 14:10:00,11.12,11.12,11.08,11.11,140416.0,11.12,11.12,11.08,11.11,140416.0
2022-11-29 14:15:00,11.11,11.13,11.1,11.1,129914.0,11.11,11.13,11.1,11.1,129914.0
2022-11-29 14:20:00,11.11,11.13,11.1,11.11,64459.0,11.11,11.13,11.1,11.11,64459.0
2022-11-29 14:25:00,11.12,11.12,11.09,11.1,59260.0,11.12,11.12,11.09,11.1,59260.0
2022-11-29 14:30:00,11.09,11.1,11.06,11.09,81222.0,11.09,11.1,11.06,11.09,81222.0
2022-11-29 14:35:00,11.09,11.13,11.08,11.11,162250.0,11.09,11.13,11.08,11.11,162250.0
2022-11-29 14:40:00,11.11,11.13,11.09,11.13,146549.0,11.11,11.13,11.09,11.13,146549.0
2022-11-29 14:45:00,11.12,11.14,11.09,11.1,123650.0,11.12,11.14,11.09,11.1,123650.0
2022-11-29 14:50:00,11.1,11.15,11.09,11.13,193420.0,11.1,11.15,11.09,11.13,193420.0
2022-11-29 14:55:00,11.13,11.15,11.12,11.13,69570.0,11.13,11.15,11.12,11.13,69570.0
2022-11-29 15:00:00,11.13,11.17,11.12,11.13,204859.0,11.13,11.17,11.12,11.13,204859.0
2022-11-29 15:05:00,11.13,11.14,11.12,11.13,368602.0,11.13,11.14,11.12,11.13,368602.0
2022-11-29 15:10:00,11.14,11.16,11.12,11.16,151310.0,11.14,11.16,11.12,11.16,151310.0
2022-11-29 15:15:00,11.16,11.18,11.15,11.17,185249.0,11.16,11.18,11.15,11.17,185249.0
2022-11-29 15:20:00,11.16,11.19,11.15,11.18,294701.0,11.16,11.19,11.15,11.18,294701.0
2022-11-29 15:25:00,11.18,11.23,11.17,11.2,284605.0,11.18,11.23,11.17,11.2,284605.0
2022-11-29 15:30:00,11.21,11.23,11.2,11.23,193036.0,11.21,11.23,11.2,11.23,193036.0
2022-11-29 15:35:00,11.23,11.25,11.19,11.2,313464.0,11.23,11.25,11.19,11.2,313464.0
2022-11-29 15:40:00,11.19,11.2,11.18,11.19,317125.0,11.19,11.2,11.18,11.19,317125.0
2022-11-29 15:45:00,11.19,11.19,11.17,11.19,211403.0,11.19,11.19,11.17,11.19,211403.0
2022-11-29 15:50:00,11.18,11.19,11.13,11.13,503675.0,11.18,11.19,11.13,11.13,503675.0
2022-11-29 15:55:00,11.13,11.16,11.13,11.15,806525.0,11.13,11.16,11.13,11.15,806525.0
2022-11-30 09:30:00,11.06,11.2,11.04,11.16,508396.0,11.06,11.2,11.04,11.16,508396.0
2022-11-30 09:35:00,11.15,11.18,11.06,11.07,78271.0,11.15,11.18,11.06,11.07,78271.0
2022-11-30 09:40:00,11.07,11.08,11.03,11.04,164610.0,11.07,11.08,11.03,11.04,164610.0
2022-11-30 09:45:00,11.04,11.12,11.02,11.08,130113.0,11.04,11.12,11.02,11.08,130113.0
2022-11-30 09:50:00,11.09,11.11,11.02,11.04,64532.0,11.09,11.11,11.02,11.04,64532.0
2022-11-30 09:55:00,11.04,11.11,11.04,11.07,83317.0,11.04,11.11,11.04,11.07,83317.0
2022-11-30 10:00:00,11.07,11.07,10.97,11.0,183778.0,11.07,11.07,10.97,11.0,183778.0
2022-11-30 10:05:00,10.99,11.05,10.99,11.03,75769.0,10.99,11.05,10.99,11.03,75769.0
2022-11-30 10:10:00,11.03,11.05,11.0,11.02,58908.0,11.03,11.05,11.0,11.02,58908.0
2022-11-30 10:15:00,11.01,11.05,11.01,11.04,168330.0,11.01,11.05,11.01,11.04,168330.0
2022-11-30 10:20:00,11.03,11.04,11.01,11.03,160362.0,11.03,11.04,11.01,11.03,160362.0
2022-11-30 10:25:00,11.03,11.03,10.96,10.97,183959.0,11.03,11.03,10.96,10.97,183959.0
2022-11-30 10:30:00,10.98,10.99,10.93,10.94,198207.0,10.98,10.99,10.93,10.94,198207.0
2022-11-30 10:35:00,10.94,10.97,10.93,10.95,212678.0,10.94,10.97,10.93,10.95,212678.0
2022-11-30 10:40:00,10.95,10.99,10.95,10.99,270484.0,10.95,10.99,10.95,10.99,270484.0
2022-11-30 10:45:00,10.99,10.99,10.94,10.96,197088.0,10.99,10.99,10.94,10.96,197088.0
2022-11-30 10:50:00,10.96,11.0,10.95,10.96,184088.0,10.96,11.0,10.95,10.96,184088.0
2022-11-30 10:55:00,10.96,10.98,10.96,10.96,62872.0,10.96,10.98,10.96,10.96,62872.0
2022-11-30 11:00:00,10.97,11.02,10.96,11.0,195264.0,10.97,11.02,10.96,11.0,195264.0
2022-11-30 11:05:00,11.0,11.05,11.0,11.05,562866.0,11.0,11.05,11.0,11.05,562866.0
2022-11-30 11:10:00,11.04,11.06,11.02,11.04,125028.0,11.04,11.06,11.02,11.04,125028.0
2022-11-30 11:15:00,11.04,11.08,11.0,11.01,262021.0,11.04,11.08,11.0,11.01,262021.0
2022-11-30 11:20:00,11.01,11.03,11.0,11.01,62649.0,11.01,11.03,11.0,11.01,62649.0
2022-11-30 11:25:00,11.0,11.03,11.0,11.03,92508.0,11.0,11.03,11.0,11.03,92508.0
2022-11-30 11:30:00,11.03,11.06,11.02,11.06,120371.0,11.03,11.06,11.02,11.06,120371.0
2022-11-30 11:35:00,11.05,11.07,11.04,11.05,152320.0,11.05,11.07,11.04,11.05,152320.0
2022-11-30 11:40:00,11.05,11.06,11.05,11.05,141645.0,11.05,11.06,11.05,11.05,141645.0
2022-11-30 11:45:00,11.05,11.07,11.05,11.05,80928.0,11.05,11.07,11.05,11.05,80928.0
2022-11-30 11:50:00,11.05,11.07,11.05,11.07,98589.0,11.05,11.07,11.05,11.07,98589.0
2022-11-30 11:55:00,11.06,11.08,11.05,11.06,69791.0,11.06,11.08,11.05,11.06,69791.0
2022-11-30 12:00:00,11.06,11.07,11.03,11.04,77671.0,11.06,11.07,11.03,11.04,77671.0
2022-11-30 12:05:00,11.04,11.04,11.01,11.03,51562.0,11.04,11.04,11.01,11.03,51562.0
2022-11-30 12:10:00,11.03,11.04,11.02,11.04,98767.0,11.03,11.04,11.02,11.04,98767.0
2022-11-30 12:15:00,11.04,11.05,10.99,11.01,110868.0,11.04,11.05,10.99,11.01,110868.0
2022-11-30 12:20:00,11.0,11.01,10.97,11.0,144907.0,11.0,11.01,10.97,11.0,144907.0
2022-11-30 12:25:00,11.0,11.01,10.97,11.0,143994.0,11.0,11.01,10.97,11.0,143994.0
2022-11-30 12:30:00,11.0,11.01,10.99,11.01,32652.0,11.0,11.01,10.99,11.01,32652.0
2022-11-30 12:35:00,11.01,11.01,10.96,10.96,49772.0,11.01,11.01,10.96,10.96,49772.0
2022-11-30 12:40:00,10.96,10.99,10.96,10.98,79383.0,10.96,10.99,10.96,10.98,79383.0
2022-11-30 12:45:00,10.98,10.98,10.95,10.97,62827.0,10.98,10.98,10.95,10.97,62827.0
2022-11-30 12:50:00,10.98,11.0,10.97,11.0,45456.0,10.98,11.0,10.97,11.0,45456.0
2022-11-30 12:55:00,11.0,11.01,10.98,11.01,185191.0,11.0,11.01,10.98,11.01,185191.0
2022-11-30 13:00:00,11.01,11.02,10.99,11.01,50785.0,11.01,11.02,10.99,11.01,50785.0
2022-11-30 13:05:00,11.02,11.03,11.01,11.03,34394.0,11.02,11.03,11.01,11.03,34394.0
2022-11-30 13:10:00,11.03,11.03,10.99,11.02,79166.0,11.03,11.03,10.99,11.02,79166.0
2022-11-30 13:15:00,11.02,11.02,10.98,10.99,69679.0,11.02,11.02,10.98,10.99,69679.0
2022-11-30 13:20:00,10.98,11.0,10.96,10.97,134587.0,10.98,11.0,10.96,10.97,134587.0
2022-11-30 13:25:00,10.97,10.98,10.97,10.97,27377.0,10.97,10.98,10.97,10.97,27377.0
2022-11-30 13:30:00,10.97,11.09,10.95,11.06,368514.0,10.97,11.09,10.95,11.06,368514.0
2022-11-30 13:35:00,11.05,11.14,11.05,11.12,224407.0,11.05,11.14,11.05,11.12,224407.0
2022-11-30 13:40:00,11.12,11.13,11.08,11.11,219997.0,11.12,11.13,11.08,11.11,219997.0
2022-11-30 13:45:00,11.11,11.12,11.05,11.11,126318.0,11.11,11.12,11.05,11.11,126318.0
2022-11-30 13:50:00,11.11,11.14,11.09,11.13,119388.0,11.11,11.14,11.09,11.13,119388.0
2022-11-30 13:55:00,11.13,11.24,11.13,11.23,306788.0,11.13,11.24,11.13,11.23,306788.0
2022-11-30 14:00:00,11.24,11.31,11.23,11.28,563804.0,11.24,11.31,11.23,11.28,563804.0
2022-11-30 14:05:00,11.28,11.31,11.23,11.23,813642.0,11.28,11.31,11.23,11.23,813642.0
2022-11-30 14:10:00,11.23,11.29,11.22,11.27,439735.0,11.23,11.29,11.22,11.27,439735.0
2022-11-30 14:15:00,11.27,11.36,11.26,11.35,354706.0,11.27,11.36,11.26,11.35,354706.0
2022-11-30 14:20:00,11.35,11.37,11.33,11.34,233444.0,11.35,11.37,11.33,11.34,233444.0
2022-11-30 14:25:00,11.34,11.36,11.31,11.34,293924.0,11.34,11.36,11.31,11.34,293924.0
2022-11-30 14:30:00,11.34,11.35,11.3,11.34,235548.0,11.34,11.35,11.3,11.34,235548.0
2022-11-30 14:35:00,11.34,11.36,11.32,11.34,171774.0,11.34,11.36,11.32,11.34,171774.0
2022-11-30 14:40:00,11.34,11.34,11.29,11.3,103623.0,11.34,11.34,11.29,11.3,103623.0
2022-11-30 14:45:00,11.3,11.31,11.29,11.3,114476.0,11.3,11.31,11.29,11.3,114476.0
2022-11-30 14:50:00,11.3,11.35,11.3,11.32,219093.0,11.3,11.35,11.3,11.32,219093.0
2022-11-30 14:55:00,11.32,11.32,11.3,11.31,61338.0,11.32,11.32,11.3,11.31,61338.0
2022-11-30 15:00:00,11.31,11.36,11.31,11.36,96099.0,11.31,11.36,11.31,11.36,96099.0
2022-11-30 15:05:00,11.35,11.38,11.33,11.37,144144.0,11.35,11.38,11.33,11.37,144144.0
2022-11-30 15:10:00,11.37,11.39,11.35,11.36,263349.0,11.37,11.39,11.35,11.36,263349.0
2022-11-30 15:15:00,11.37,11.38,11.35,11.36,213755.0,11.37,11.38,11.35,11.36,213755.0
2022-11-30 15:20:00,11.36,11.42,11.35,11.4,285180.0,11.36,11.42,11.35,11.4,285180.0
2022-11-30 15:25:00,11.41,11.45,11.4,11.43,523248.0,11.41,11.45,11.4,11.43,523248.0
2022-11-30 15:30:00,11.43,11.51,11.43,11.51,292301.0,11.43,11.51,11.43,11.51,292301.0
2022-11-30 15:35:00,11.51,11.52,11.46,11.46,332762.0,11.51,11.52,11.46,11.46,332762.0
2022-11-30 15:40:00,11.46,11.48,11.42,11.43,360083.0,11.46,11.48,11.42,11.43,360083.0
2022-11-30 15:45:00,11.43,11.45,11.41,11.43,349502.0,11.43,11.45,11.41,11.43,349502.0
2022-11-30 15:50:00,11.42,11.43,11.34,11.36,1127973.0,11.42,11.43,11.34,11.36,1127973.0
2022-11-30 15:55:00,11.37,11.42,11.36,11.41,1266923.0,11.37,11.42,11.36,11.41,1266923.0
2022-12-01 09:30:00,11.4,11.61,11.38,11.5,867538.0,11.4,11.61,11.38,11.5,867538.0
2022-12-01 09:35:00,11.51,11.57,11.45,11.49,274236.0,11.51,11.57,11.45,11.49,274236.0
2022-12-01 09:40:00,11.49,11.59,11.48,11.58,213778.0,11.49,11.59,11.48,11.58,213778.0
2022-12-01 09:45:00,11.58,11.75,11.57,11.71,806624.0,11.58,11.75,11.57,11.71,806624.0
2022-12-01 09:50:00,11.71,11.74,11.68,11.71,267408.0,11.71,11.74,11.68,11.71,267408.0
2022-12-01 09:55:00,11.71,11.76,11.65,11.65,229428.0,11.71,11.76,11.65,11.65,229428.0
2022-12-01 10:00:00,11.66,11.75,11.65,11.73,308686.0,11.66,11.75,11.65,11.73,308686.0
2022-12-01 10:05:00,11.74,11.74,11.57,11.6,779071.0,11.74,11.74,11.57,11.6,779071.0
2022-12-01 10:10:00,11.59,11.62,11.5,11.53,291367.0,11.59,11.62,11.5,11.53,291367.0
2022-12-01 10:15:00,11.53,11.54,11.49,11.51,231627.0,11.53,11.54,11.49,11.51,231627.0
2022-12-01 10:20:00,11.52,11.54,11.51,11.52,117872.0,11.52,11.54,11.51,11.52,117872.0
2022-12-01 10:25:00,11.52,11.55,11.5,11.52,151640.0,11.52,11.55,11.5,11.52,151640.0
2022-12-01 10:30:00,11.52,11.57,11.49,11.57,166837.0,11.52,11.57,11.49,11.57,166837.0
2022-12-01 10:35:00,11.57,11.62,11.55,11.6,201920.0,11.57,11.62,11.55,11.6,201920.0
2022-12-01 10:40:00,11.61,11.67,11.59,11.67,292858.0,11.61,11.67,11.59,11.67,292858.0
2022-12-01 10:45:00,11.66,11.67,11.63,11.65,219278.0,11.66,11.67,11.63,11.65,219278.0
2022-12-01 10:50:00,11.65,11.7,11.64,11.67,139021.0,11.65,11.7,11.64,11.67,139021.0
2022-12-01 10:55:00,11.67,11.74,11.65,11.73,297203.0,11.67,11.74,11.65,11.73,297203.0
2022-12-01 11:00:00,11.74,11.75,11.72,11.74,168224.0,11.74,11.75,11.72,11.74,168224.0
2022-12-01 11:05:00,11.75,11.76,11.69,11.72,811274.0,11.75,11.76,11.69,11.72,811274.0
2022-12-01 11:10:00,11.73,11.74,11.71,11.71,156389.0,11.73,11.74,11.71,11.71,156389.0
2022-12-01 11:15:00,11.71,11.72,11.65,11.68,158880.0,11.71,11.72,11.65,11.68,158880.0
2022-12-01 11:20:00,11.67,11.72,11.67,11.7,195747.0,11.67,11.72,11.67,11.7,195747.0
2022-12-01 11:25:00,11.7,11.76,11.69,11.75,165773.0,11.7,11.76,11.69,11.75,165773.0
2022-12-01 11:30:00,11.75,11.83,11.74,11.83,263754.0,11.75,11.83,11.74,11.83,263754.0
2022-12-01 11:35:00,11.83,11.87,11.82,11.85,242055.0,11.83,11.87,11.82,11.85,242055.0
2022-12-01 11:40:00,11.85,11.89,11.83,11.84,184128.0,11.85,11.89,11.83,11.84,184128.0
2022-12-01 11:45:00,11.84,11.84,11.77,11.79,137733.0,11.84,11.84,11.77,11.79,137733.0
2022-12-01 11:50:00,11.79,11.8,11.77,11.77,112434.0,11.79,11.8,11.77,11.77,112434.0
2022-12-01 11:55:00,11.77,11.8,11.75,11.76,109678.0,11.77,11.8,11.75,11.76,109678.0
2022-12-01 12:00:00,11.75,11.76,11.69,11.69,137829.0,11.75,11.76,11.69,11.69,137829.0
2022-12-01 12:05:00,11.7,11.7,11.62,11.64,140271.0,11.7,11.7,11.62,11.64,140271.0
2022-12-01 12:10:00,11.64,11.67,11.6,11.63,120304.0,11.64,11.67,11.6,11.63,120304.0
2022-12-01 12:15:00,11.63,11.65,11.62,11.63,75045.0,11.63,11.65,11.62,11.63,75045.0
2022-12-01 12:20:00,11.63,11.68,11.63,11.68,65631.0,11.63,11.68,11.63,11.68,65631.0
2022-12-01 12:25:00,11.68,11.71,11.67,11.7,131322.0,11.68,11.71,11.67,11.7,131322.0
2022-12-01 12:30:00,11.7,11.73,11.69,11.71,101487.0,11.7,11.73,11.69,11.71,101487.0
2022-12-01 12:35:00,11.72,11.73,11.71,11.71,99862.0,11.72,11.73,11.71,11.71,99862.0
2022-12-01 12:40:00,11.71,11.73,11.67,11.69,78084.0,11.71,11.73,11.67,11.69,78084.0
2022-12-01 12:45:00,11.69,11.69,11.64,11.67,102783.0,11.69,11.69,11.64,11.67,102783.0
2022-12-01 12:50:00,11.67,11.7,11.66,11.7,84057.0,11.67,11.7,11.66,11.7,84057.0
2022-12-01 12:55:00,11.7,11.7,11.65,11.68,139516.0,11.7,11.7,11.65,11.68,139516.0
2022-12-01 13:00:00,11.68,11.7,11.67,11.7,67166.0,11.68,11.7,11.67,11.7,67166.0
2022-12-01 13:05:00,11.7,11.74,11.69,11.7,119082.0,11.7,11.74,11.69,11.7,119082.0
2022-12-01 13:10:00,11.7,11.71,11.67,11.67,75337.0,11.7,11.71,11.67,11.67,75337.0
2022-12-01 13:15:00,11.68,11.68,11.59,11.6,107545.0,11.68,11.68,11.59,11.6,107545.0
2022-12-01 13:20:00,11.6,11.61,11.58,11.6,85511.0,11.6,11.61,11.58,11.6,85511.0
2022-12-01 13:25:00,11.6,11.62,11.59,11.6,103880.0,11.6,11.62,11.59,11.6,103880.0
2022-12-01 13:30:00,11.6,11.61,11.57,11.58,117339.0,11.6,11.61,11.57,11.58,117339.0
2022-12-01 13:35:00,11.58,11.59,11.56,11.57,103817.0,11.58,11.59,11.56,11.57,103817.0
2022-12-01 13:40:00,11.57,11.58,11.54,11.55,132213.0,11.57,11.58,11.54,11.55,132213.0
2022-12-01 13:45:00,11.55,11.57,11.53,11.55,116303.0,11.55,11.57,11.53,11.55,116303.0
2022-12-01 13:50:00,11.55,11.56,11.51,11.54,89899.0,11.55,11.56,11.51,11.54,89899.0
2022-12-01 13:55:00,11.53,11.55,11.53,11.54,58110.0,11.53,11.55,11.53,11.54,58110.0
2022-12-01 14:00:00,11.54,11.55,11.52,11.53,96768.0,11.54,11.55,11.52,11.53,96768.0
2022-12-01 14:05:00,11.52,11.54,11.51,11.54,106107.0,11.52,11.54,11.51,11.54,106107.0
2022-12-01 14:10:00,11.54,11.59,11.53,11.58,103328.0,11.54,11.59,11.53,11.58,103328.0
2022-12-01 14:15:00,11.57,11.6,11.56,11.59,171784.0,11.57,11.6,11.56,11.59,171784.0
2022-12-01 14:20:00,11.59,11.61,11.58,11.61,129631.0,11.59,11.61,11.58,11.61,129631.0
2022-12-01 14:25:00,11.61,11.63,11.58,11.6,179664.0,11.61,11.63,11.58,11.6,179664.0
2022-12-01 14:30:00,11.59,11.63,11.58,11.62,174975.0,11.59,11.63,11.58,11.62,174975.0
2022-12-01 14:35:00,11.62,11.65,11.61,11.63,171722.0,11.62,11.65,11.61,11.63,171722.0
2022-12-01 14:40:00,11.63,11.65,11.61,11.62,137285.0,11.63,11.65,11.61,11.62,137285.0
2022-12-01 14:45:00,11.61,11.63,11.6,11.63,142802.0,11.61,11.63,11.6,11.63,142802.0
2022-12-01 14:50:00,11.63,11.65,11.62,11.63,148178.0,11.63,11.65,11.62,11.63,148178.0
2022-12-01 14:55:00,11.63,11.64,11.62,11.63,144108.0,11.63,11.64,11.62,11.63,144108.0
2022-12-01 15:00:00,11.63,11.65,11.63,11.63,195980.0,11.63,11.65,11.63,11.63,195980.0
2022-12-01 15:05:00,11.63,11.66,11.63,11.65,213999.0,11.63,11.66,11.63,11.65,213999.0
2022-12-01 15:10:00,11.65,11.65,11.58,11.59,168481.0,11.65,11.65,11.58,11.59,168481.0
2022-12-01 15:15:00,11.59,11.61,11.55,11.57,179833.0,11.59,11.61,11.55,11.57,179833.0
2022-12-01 15:20:00,11.57,11.59,11.56,11.58,150044.0,11.57,11.59,11.56,11.58,150044.0
2022-12-01 15:25:00,11.58,11.59,11.56,11.57,204969.0,11.58,11.59,11.56,11.57,204969.0
2022-12-01 15:30:00,11.57,11.61,11.57,11.61,266532.0,11.57,11.61,11.57,11.61,266532.0
2022-12-01 15:35:00,11.61,11.62,11.57,11.59,188118.0,11.61,11.62,11.57,11.59,188118.0
2022-12-01 15:40:00,11.59,11.62,11.58,11.62,292213.0,11.59,11.62,11.58,11.62,292213.0
2022-12-01 15:45:00,11.62,11.62,11.56,11.59,226483.0,11.62,11.62,11.56,11.59,226483.0
2022-12-01 15:50:00,11.59,11.61,11.57,11.61,479523.0,11.59,11.61,11.57,11.61,479523.0
2022-12-01 15:55:00,11.61,11.64,11.6,11.63,856420.0,11.61,11.64,11.6,11.63,856420.0
2022-12-02 09:30:00,11.57,11.65,11.47,11.55,819263.0,11.57,11.65,11.47,11.55,819263.0
2022-12-02 09:35:00,11.54,11.59,11.5,11.54,138702.0,11.54,11.59,11.5,11.54,138702.0
2022-12-02 09:40:00,11.54,11.61,11.54,11.58,211923.0,11.54,11.61,11.54,11.58,211923.0
2022-12-02 09:45:00,11.58,11.58,11.46,11.48,198430.0,11.58,11.58,11.46,11.48,198430.0
2022-12-02 09:50:00,11.48,11.49,11.37,11.42,196269.0,11.48,11.49,11.37,11.42,196269.0
2022-12-02 09:55:00,11.42,11.47,11.4,11.45,107202.0,11.42,11.47,11.4,11.45,107202.0
2022-12-02 10:00:00,11.44,11.46,11.4,11.45,133949.0,11.44,11.46,11.4,11.45,133949.0
2022-12-02 10:05:00,11.46,11.51,11.44,11.46,155434.0,11.46,11.51,11.44,11.46,155434.0
2022-12-02 10:10:00,11.46,11.54,11.45,11.52,197163.0,11.46,11.54,11.45,11.52,197163.0
2022-12-02 10:15:00,11.52,11.54,11.46,11.48,143391.0,11.52,11.54,11.46,11.48,143391.0
2022-12-02 10:20:00,11.48,11.48,11.44,11.46,101721.0,11.48,11.48,11.44,11.46,101721.0
2022-12-02 10:25:00,11.46,11.49,11.43,11.46,83573.0,11.46,11.49,11.43,11.46,83573.0
2022-12-02 10:30:00,11.46,11.48,11.41,11.48,132092.0,11.46,11.48,11.41,11.48,132092.0
2022-12-02 10:35:00,11.47,11.48,11.44,11.45,110794.0,11.47,11.48,11.44,11.45,110794.0
2022-12-02 10:40:00,11.45,11.5,11.44,11.5,121758.0,11.45,11.5,11.44,11.5,121758.0
2022-12-02 10:45:00,11.49,11.49,11.46,11.49,104499.0,11.49,11.49,11.46,11.49,104499.0
2022-12-02 10:50:00,11.48,11.5,11.44,11.49,107498.0,11.48,11.5,11.44,11.49,107498.0
2022-12-02 10:55:00,11.5,11.5,11.48,11.49,80975.0,11.5,11.5,11.48,11.49,80975.0
2022-12-02 11:00:00,11.49,11.49,11.44,11.45,87683.0,11.49,11.49,11.44,11.45,87683.0
2022-12-02 11:05:00,11.45,11.47,11.42,11.42,134275.0,11.45,11.47,11.42,11.42,134275.0
2022-12-02 11:10:00,11.43,11.46,11.41,11.44,97691.0,11.43,11.46,11.41,11.44,97691.0
2022-12-02 11:15:00,11.44,11.46,11.41,11.44,119489.0,11.44,11.46,11.41,11.44,119489.0
2022-12-02 11:20:00,11.44,11.44,11.41,11.41,60640.0,11.44,11.44,11.41,11.41,60640.0
2022-12-02 11:25:00,11.42,11.43,11.4,11.42,192180.0,11.42,11.43,11.4,11.42,192180.0
2022-12-02 11:30:00,11.42,11.45,11.42,11.44,94448.0,11.42,11.45,11.42,11.44,94448.0
2022-12-02 11:35:00,11.45,11.47,11.44,11.44,69300.0,11.45,11.47,11.44,11.44,69300.0
2022-12-02 11:40:00,11.45,11.5,11.44,11.5,90696.0,11.45,11.5,11.44,11.5,90696.0
2022-12-02 11:45:00,11.49,11.51,11.47,11.49,103868.0,11.49,11.51,11.47,11.49,103868.0
2022-12-02 11:50:00,11.5,11.51,11.48,11.51,100695.0,11.5,11.51,11.48,11.51,100695.0
2022-12-02 11:55:00,11.51,11.52,11.47,11.47,77305.0,11.51,11.52,11.47,11.47,77305.0
2022-12-02 12:00:00,11.47,11.5,11.46,11.49,71944.0,11.47,11.5,11.46,11.49,71944.0
2022-12-02 12:05:00,11.48,11.5,11.46,11.48,43548.0,11.48,11.5,11.46,11.48,43548.0
2022-12-02 12:10:00,11.48,11.51,11.47,11.5,78939.0,11.48,11.51,11.47,11.5,78939.0
2022-12-02 12:15:00,11.5,11.5,11.47,11.48,63659.0,11.5,11.5,11.47,11.48,63659.0
2022-12-02 12:20:00,11.48,11.49,11.46,11.46,89321.0,11.48,11.49,11.46,11.46,89321.0
2022-12-02 12:25:00,11.47,11.49,11.46,11.47,90950.0,11.47,11.49,11.46,11.47,90950.0
2022-12-02 12:30:00,11.47,11.48,11.46,11.48,41674.0,11.47,11.48,11.46,11.48,41674.0
2022-12-02 12:35:00,11.47,11.48,11.43,11.44,95924.0,11.47,11.48,11.43,11.44,95924.0
2022-12-02 12:40:00,11.44,11.45,11.42,11.44,117747.0,11.44,11.45,11.42,11.44,117747.0
2022-12-02 12:45:00,11.44,11.46,11.43,11.44,108610.0,11.44,11.46,11.43,11.44,108610.0
2022-12-02 12:50:00,11.44,11.47,11.44,11.46,55899.0,11.44,11.47,11.44,11.46,55899.0
2022-12-02 12:55:00,11.47,11.47,11.43,11.44,64160.0,11.47,11.47,11.43,11.44,64160.0
2022-12-02 13:00:00,11.45,11.48,11.44,11.46,107181.0,11.45,11.48,11.44,11.46,107181.0
2022-12-02 13:05:00,11.45,11.46,11.43,11.44,51780.0,11.45,11.46,11.43,11.44,51780.0
2022-12-02 13:10:00,11.45,11.48,11.44,11.48,106940.0,11.45,11.48,11.44,11.48,106940.0
2022-12-02 13:15:00,11.48,11.5,11.46,11.5,79593.0,11.48,11.5,11.46,11.5,79593.0
2022-12-02 13:20:00,11.49,11.52,11.48,11.51,167262.0,11.49,11.52,11.48,11.51,167262.0
2022-12-02 13:25:00,11.51,11.53,11.5,11.53,140868.0,11.51,11.53,11.5,11.53,140868.0
2022-12-02 13:30:00,11.53,11.53,11.5,11.51,110249.0,11.53,11.53,11.5,11.51,110249.0
2022-12-02 13:35:00,11.52,11.52,11.45,11.48,162703.0,11.52,11.52,11.45,11.48,162703.0
2022-12-02 13:40:00,11.47,11.48,11.45,11.46,78150.0,11.47,11.48,11.45,11.46,78150.0
2022-12-02 13:45:00,11.46,11.46,11.43,11.44,96078.0,11.46,11.46,11.43,11.44,96078.0
2022-12-02 13:50:00,11.45,11.45,11.43,11.44,87949.0,11.45,11.45,11.43,11.44,87949.0
2022-12-02 13:55:00,11.43,11.45,11.42,11.44,72062.0,11.43,11.45,11.42,11.44,72062.0
2022-12-02 14:00:00,11.44,11.45,11.42,11.42,74136.0,11.44,11.45,11.42,11.42,74136.0
2022-12-02 14:05:00,11.43,11.43,11.39,11.4,134455.0,11.43,11.43,11.39,11.4,134455.0
2022-12-02 14:10:00,11.41,11.43,11.4,11.42,59313.0,11.41,11.43,11.4,11.42,59313.0
2022-12-02 14:15:00,11.43,11.44,11.42,11.43,112741.0,11.43,11.44,11.42,11.43,112741.0
2022-12-02 14:20:00,11.43,11.47,11.43,11.47,63495.0,11.43,11.47,11.43,11.47,63495.0
2022-12-02 14:25:00,11.47,11.47,11.43,11.46,83774.0,11.47,11.47,11.43,11.46,83774.0
2022-12-02 14:30:00,11.46,11.48,11.45,11.47,122068.0,11.46,11.48,11.45,11.47,122068.0
2022-12-02 14:35:00,11.48,11.48,11.45,11.48,120668.0,11.48,11.48,11.45,11.48,120668.0
2022-12-02 14:40:00,11.48,11.49,11.47,11.48,44647.0,11.48,11.49,11.47,11.48,44647.0
2022-12-02 14:45:00,11.47,11.49,11.47,11.48,116153.0,11.47,11.49,11.47,11.48,116153.0
2022-12-02 14:50:00,11.48,11.5,11.48,11.5,81517.0,11.48,11.5,11.48,11.5,81517.0
2022-12-02 14:55:00,11.5,11.52,11.49,11.52,292653.0,11.5,11.52,11.49,11.52,292653.0
2022-12-02 15:00:00,11.52,11.52,11.49,11.52,213923.0,11.52,11.52,11.49,11.52,213923.0
2022-12-02 15:05:00,11.52,11.52,11.48,11.51,263625.0,11.52,11.52,11.48,11.51,263625.0
2022-12-02 15:10:00,11.5,11.53,11.5,11.53,152395.0,11.5,11.53,11.5,11.53,152395.0
2022-12-02 15:15:00,11.53,11.55,11.52,11.53,180774.0,11.53,11.55,11.52,11.53,180774.0
2022-12-02 15:20:00,11.53,11.55,11.51,11.53,367350.0,11.53,11.55,11.51,11.53,367350.0
2022-12-02 15:25:00,11.52,11.53,11.49,11.51,328743.0,11.52,11.53,11.49,11.51,328743.0
2022-12-02 15:30:00,11.51,11.52,11.49,11.5,343673.0,11.51,11.52,11.49,11.5,343673.0
2022-12-02 15:35:00,11.5,11.51,11.49,11.5,241534.0,11.5,11.51,11.49,11.5,241534.0
2022-12-02 15:40:00,11.5,11.5,11.48,11.49,295523.0,11.5,11.5,11.48,11.49,295523.0
2022-12-02 15:45:00,11.49,11.51,11.47,11.51,328164.0,11.49,11.51,11.47,11.51,328164.0
2022-12-02 15:50:00,11.51,11.58,11.5,11.58,893417.0,11.51,11.58,11.5,11.58,893417.0
2022-12-02 15:55:00,11.58,11.59,11.55,11.56,1491090.0,11.58,11.59,11.55,11.56,1491090.0
2022-12-05 09:30:00,11.5,11.54,11.41,11.49,544451.0,11.5,11.54,11.41,11.49,544451.0
2022-12-05 09:35:00,11.49,11.6,11.46,11.55,263294.0,11.49,11.6,11.46,11.55,263294.0
2022-12-05 09:40:00,11.55,11.57,11.48,11.51,179082.0,11.55,11.57,11.48,11.51,179082.0
2022-12-05 09:45:00,11.51,11.64,11.5,11.59,216673.0,11.51,11.64,11.5,11.59,216673.0
2022-12-05 09:50:00,11.6,11.62,11.57,11.6,135775.0,11.6,11.62,11.57,11.6,135775.0
2022-12-05 09:55:00,11.6,11.63,11.57,11.59,159673.0,11.6,11.63,11.57,11.59,159673.0
2022-12-05 10:00:00,11.58,11.59,11.53,11.58,200215.0,11.58,11.59,11.53,11.58,200215.0
2022-12-05 10:05:00,11.57,11.6,11.56,11.58,222580.0,11.57,11.6,11.56,11.58,222580.0
2022-12-05 10:10:00,11.58,11.61,11.57,11.59,174617.0,11.58,11.61,11.57,11.59,174617.0
2022-12-05 10:15:00,11.6,11.61,11.57,11.6,189290.0,11.6,11.61,11.57,11.6,189290.0
2022-12-05 10:20:00,11.59,11.61,11.57,11.59,152903.0,11.59,11.61,11.57,11.59,152903.0
2022-12-05 10:25:00,11.58,11.6,11.5,11.5,122903.0,11.58,11.6,11.5,11.5,122903.0
2022-12-05 10:30:00,11.5,11.5,11.44,11.46,153469.0,11.5,11.5,11.44,11.46,153469.0
2022-12-05 10:35:00,11.46,11.48,11.42,11.48,95227.0,11.46,11.48,11.42,11.48,95227.0
2022-12-05 10:40:00,11.48,11.54,11.47,11.52,152206.0,11.48,11.54,11.47,11.52,152206.0
2022-12-05 10:45:00,11.52,11.56,11.51,11.54,105959.0,11.52,11.56,11.51,11.54,105959.0
2022-12-05 10:50:00,11.54,11.56,11.52,11.53,96829.0,11.54,11.56,11.52,11.53,96829.0
2022-12-05 10:55:00,11.54,11.56,11.48,11.49,204202.0,11.54,11.56,11.48,11.49,204202.0
2022-12-05 11:00:00,11.5,11.5,11.45,11.48,132681.0,11.5,11.5,11.45,11.48,132681.0
2022-12-05 11:05:00,11.48,11.48,11.43,11.45,138054.0,11.48,11.48,11.43,11.45,138054.0
2022-12-05 11:10:00,11.45,11.53,11.44,11.5,191240.0,11.45,11.53,11.44,11.5,191240.0
2022-12-05 11:15:00,11.51,11.52,11.47,11.48,77606.0,11.51,11.52,11.47,11.48,77606.0
2022-12-05 11:20:00,11.48,11.5,11.45,11.46,103795.0,11.48,11.5,11.45,11.46,103795.0
2022-12-05 11:25:00,11.45,11.46,11.42,11.44,136964.0,11.45,11.46,11.42,11.44,136964.0
2022-12-05 11:30:00,11.44,11.44,11.41,11.42,127475.0,11.44,11.44,11.41,11.42,127475.0
2022-12-05 11:35:00,11.42,11.44,11.39,11.44,91894.0,11.42,11.44,11.39,11.44,91894.0
2022-12-05 11:40:00,11.44,11.48,11.43,11.48,116032.0,11.44,11.48,11.43,11.48,116032.0
2022-12-05 11:45:00,11.48,11.51,11.47,11.48,112264.0,11.48,11.51,11.47,11.48,112264.0
2022-12-05 11:50:00,11.48,11.5,11.47,11.5,125906.0,11.48,11.5,11.47,11.5,125906.0
2022-12-05 11:55:00,11.5,11.5,11.46,11.46,128622.0,11.5,11.5,11.46,11.46,128622.0
2022-12-05 12:00:00,11.46,11.46,11.42,11.43,99250.0,11.46,11.46,11.42,11.43,99250.0
2022-12-05 12:05:00,11.43,11.43,11.39,11.41,178203.0,11.43,11.43,11.39,11.41,178203.0
2022-12-05 12:10:00,11.42,11.43,11.4,11.42,107726.0,11.42,11.43,11.4,11.42,107726.0
2022-12-05 12:15:00,11.42,11.46,11.41,11.44,96746.0,11.42,11.46,11.41,11.44,96746.0
2022-12-05 12:20:00,11.44,11.45,11.43,11.43,42119.0,11.44,11.45,11.43,11.43,42119.0
2022-12-05 12:25:00,11.44,11.45,11.4,11.41,109623.0,11.44,11.45,11.4,11.41,109623.0
2022-12-05 12:30:00,11.42,11.43,11.4,11.4,94591.0,11.42,11.43,11.4,11.4,94591.0
2022-12-05 12:35:00,11.41,11.43,11.4,11.41,61534.0,11.41,11.43,11.4,11.41,61534.0
2022-12-05 12:40:00,11.4,11.41,11.39,11.41,137951.0,11.4,11.41,11.39,11.41,137951.0
2022-12-05 12:45:00,11.41,11.45,11.4,11.44,120206.0,11.41,11.45,11.4,11.44,120206.0
2022-12-05 12:50:00,11.44,11.44,11.39,11.41,108845.0,11.44,11.44,11.39,11.41,108845.0
2022-12-05 12:55:00,11.41,11.43,11.39,11.42,114094.0,11.41,11.43,11.39,11.42,114094.0
2022-12-05 13:00:00,11.41,11.43,11.39,11.4,84119.0,11.41,11.43,11.39,11.4,84119.0
2022-12-05 13:05:00,11.4,11.42,11.39,11.42,81102.0,11.4,11.42,11.39,11.42,81102.0
2022-12-05 13:10:00,11.42,11.44,11.4,11.43,119849.0,11.42,11.44,11.4,11.43,119849.0
2022-12-05 13:15:00,11.43,11.44,11.4,11.4,126994.0,11.43,11.44,11.4,11.4,126994.0
2022-12-05 13:20:00,11.4,11.41,11.36,11.38,200492.0,11.4,11.41,11.36,11.38,200492.0
2022-12-05 13:25:00,11.38,11.39,11.36,11.38,111825.0,11.38,11.39,11.36,11.38,111825.0
2022-12-05 13:30:00,11.39,11.4,11.38,11.39,76924.0,11.39,11.4,11.38,11.39,76924.0
2022-12-05 13:35:00,11.4,11.4,11.37,11.4,58709.0,11.4,11.4,11.37,11.4,58709.0
2022-12-05 13:40:00,11.39,11.4,11.34,11.36,90814.0,11.39,11.4,11.34,11.36,90814.0
2022-12-05 13:45:00,11.36,11.36,11.32,11.33,60258.0,11.36,11.36,11.32,11.33,60258.0
2022-12-05 13:50:00,11.33,11.34,11.3,11.3,88619.0,11.33,11.34,11.3,11.3,88619.0
2022-12-05 13:55:00,11.3,11.31,11.27,11.28,119166.0,11.3,11.31,11.27,11.28,119166.0
2022-12-05 14:00:00,11.28,11.28,11.25,11.26,119173.0,11.28,11.28,11.25,11.26,119173.0
2022-12-05 14:05:00,11.27,11.28,11.21,11.23,291458.0,11.27,11.28,11.21,11.23,291458.0
2022-12-05 14:10:00,11.23,11.26,11.22,11.26,128678.0,11.23,11.26,11.22,11.26,128678.0
2022-12-05 14:15:00,11.26,11.26,11.21,11.21,109026.0,11.26,11.26,11.21,11.21,109026.0
2022-12-05 14:20:00,11.21,11.22,11.15,11.17,280339.0,11.21,11.22,11.15,11.17,280339.0
2022-12-05 14:25:00,11.18,11.21,11.17,11.2,127083.0,11.18,11.21,11.17,11.2,127083.0
2022-12-05 14:30:00,11.2,11.2,11.17,11.18,100999.0,11.2,11.2,11.17,11.18,100999.0
2022-12-05 14:35:00,11.17,11.18,11.16,11.16,113276.0,11.17,11.18,11.16,11.16,113276.0
2022-12-05 14:40:00,11.17,11.17,11.12,11.16,147341.0,11.17,11.17,11.12,11.16,147341.0
2022-12-05 14:45:00,11.15,11.17,11.13,11.17,93161.0,11.15,11.17,11.13,11.17,93161.0
2022-12-05 14:50:00,11.17,11.18,11.16,11.18,74509.0,11.17,11.18,11.16,11.18,74509.0
2022-12-05 14:55:00,11.17,11.2,11.17,11.19,86567.0,11.17,11.2,11.17,11.19,86567.0
2022-12-05 15:00:00,11.18,11.19,11.16,11.17,104085.0,11.18,11.19,11.16,11.17,104085.0
2022-12-05 15:05:00,11.17,11.18,11.14,11.18,127960.0,11.17,11.18,11.14,11.18,127960.0
2022-12-05 15:10:00,11.18,11.18,11.15,11.17,103438.0,11.18,11.18,11.15,11.17,103438.0
2022-12-05 15:15:00,11.17,11.17,11.12,11.14,156642.0,11.17,11.17,11.12,11.14,156642.0
2022-12-05 15:20:00,11.13,11.15,11.12,11.13,199844.0,11.13,11.15,11.12,11.13,199844.0
2022-12-05 15:25:00,11.13,11.14,11.11,11.11,153545.0,11.13,11.14,11.11,11.11,153545.0
2022-12-05 15:30:00,11.12,11.18,11.11,11.17,305474.0,11.12,11.18,11.11,11.17,305474.0
2022-12-05 15:35:00,11.17,11.18,11.14,11.15,210434.0,11.17,11.18,11.14,11.15,210434.0
2022-12-05 15:40:00,11.14,11.17,11.12,11.16,213157.0,11.14,11.17,11.12,11.16,213157.0
2022-12-05 15:45:00,11.16,11.16,11.13,11.13,316278.0,11.16,11.16,11.13,11.13,316278.0
2022-12-05 15:50:00,11.14,11.2,11.12,11.18,462706.0,11.14,11.2,11.12,11.18,462706.0
2022-12-05 15:55:00,11.18,11.18,11.15,11.16,743597.0,11.18,11.18,11.15,11.16,743597.0
2022-12-06 09:30:00,11.31,11.49,11.25,11.42,454722.0,11.31,11.49,11.25,11.42,454722.0
2022-12-06 09:35:00,11.42,11.43,11.31,11.34,240621.0,11.42,11.43,11.31,11.34,240621.0
2022-12-06 09:40:00,11.34,11.36,11.25,11.25,477153.0,11.34,11.36,11.25,11.25,477153.0
2022-12-06 09:45:00,11.25,11.28,11.23,11.27,376412.0,11.25,11.28,11.23,11.27,376412.0
2022-12-06 09:50:00,11.27,11.32,11.25,11.27,136600.0,11.27,11.32,11.25,11.27,136600.0
2022-12-06 09:55:00,11.27,11.27,11.23,11.24,110466.0,11.27,11.27,11.23,11.24,110466.0
2022-12-06 10:00:00,11.24,11.25,11.2,11.21,150984.0,11.24,11.25,11.2,11.21,150984.0
2022-12-06 10:05:00,11.22,11.22,11.17,11.2,191988.0,11.22,11.22,11.17,11.2,191988.0
2022-12-06 10:10:00,11.19,11.2,11.15,11.16,195435.0,11.19,11.2,11.15,11.16,195435.0
2022-12-06 10:15:00,11.16,11.19,11.15,11.16,113219.0,11.16,11.19,11.15,11.16,113219.0
2022-12-06 10:20:00,11.15,11.2,11.13,11.2,191014.0,11.15,11.2,11.13,11.2,191014.0
2022-12-06 10:25:00,11.2,11.21,11.15,11.16,132999.0,11.2,11.21,11.15,11.16,132999.0
2022-12-06 10:30:00,11.16,11.21,11.15,11.15,388293.0,11.16,11.21,11.15,11.15,388293.0
2022-12-06 10:35:00,11.15,11.16,11.08,11.09,242940.0,11.15,11.16,11.08,11.09,242940.0
2022-12-06 10:40:00,11.09,11.1,11.04,11.09,232598.0,11.09,11.1,11.04,11.09,232598.0
2022-12-06 10:45:00,11.09,11.11,11.08,11.1,168914.0,11.09,11.11,11.08,11.1,168914.0
2022-12-06 10:50:00,11.09,11.11,10.97,10.97,916090.0,11.09,11.11,10.97,10.97,916090.0
2022-12-06 10:55:00,10.97,10.99,10.59,10.66,2197600.0,10.97,10.99,10.59,10.66,2197600.0
2022-12-06 11:00:00,10.66,10.74,10.58,10.58,1057260.0,10.66,10.74,10.58,10.58,1057260.0
2022-12-06 11:05:00,10.59,10.81,10.58,10.7,597178.0,10.59,10.81,10.58,10.7,597178.0
2022-12-06 11:10:00,10.71,10.77,10.7,10.76,342864.0,10.71,10.77,10.7,10.76,342864.0
2022-12-06 11:15:00,10.77,10.77,10.73,10.75,250533.0,10.77,10.77,10.73,10.75,250533.0
2022-12-06 11:20:00,10.76,10.91,10.75,10.91,266366.0,10.76,10.91,10.75,10.91,266366.0
2022-12-06 11:25:00,10.9,10.91,10.84,10.87,208798.0,10.9,10.91,10.84,10.87,208798.0
2022-12-06 11:30:00,10.87,10.91,10.84,10.88,158385.0,10.87,10.91,10.84,10.88,158385.0
2022-12-06 11:35:00,10.87,10.88,10.83,10.84,142886.0,10.87,10.88,10.83,10.84,142886.0
2022-12-06 11:40:00,10.85,10.87,10.82,10.87,183447.0,10.85,10.87,10.82,10.87,183447.0
2022-12-06 11:45:00,10.86,10.92,10.86,10.9,128162.0,10.86,10.92,10.86,10.9,128162.0
2022-12-06 11:50:00,10.89,10.9,10.82,10.82,98233.0,10.89,10.9,10.82,10.82,98233.0
2022-12-06 11:55:00,10.82,10.87,10.81,10.85,149214.0,10.82,10.87,10.81,10.85,149214.0
2022-12-06 12:00:00,10.85,10.89,10.84,10.88,120844.0,10.85,10.89,10.84,10.88,120844.0
2022-12-06 12:05:00,10.87,10.88,10.85,10.87,77830.0,10.87,10.88,10.85,10.87,77830.0
2022-12-06 12:10:00,10.87,10.88,10.84,10.85,110938.0,10.87,10.88,10.84,10.85,110938.0
2022-12-06 12:15:00,10.85,10.86,10.78,10.79,175297.0,10.85,10.86,10.78,10.79,175297.0
2022-12-06 12:20:00,10.78,10.8,10.77,10.79,139753.0,10.78,10.8,10.77,10.79,139753.0
2022-12-06 12:25:00,10.79,10.8,10.78,10.79,111898.0,10.79,10.8,10.78,10.79,111898.0
2022-12-06 12:30:00,10.79,10.8,10.77,10.8,145122.0,10.79,10.8,10.77,10.8,145122.0
2022-12-06 12:35:00,10.8,10.8,10.75,10.77,197188.0,10.8,10.8,10.75,10.77,197188.0
2022-12-06 12:40:00,10.76,10.8,10.75,10.79,195104.0,10.76,10.8,10.75,10.79,195104.0
2022-12-06 12:45:00,10.78,10.79,10.75,10.78,84893.0,10.78,10.79,10.75,10.78,84893.0
2022-12-06 12:50:00,10.78,10.79,10.77,10.79,91850.0,10.78,10.79,10.77,10.79,91850.0
2022-12-06 12:55:00,10.79,10.79,10.74,10.75,219053.0,10.79,10.79,10.74,10.75,219053.0
2022-12-06 13:00:00,10.75,10.76,10.72,10.74,122439.0,10.75,10.76,10.72,10.74,122439.0
2022-12-06 13:05:00,10.73,10.74,10.7,10.71,175853.0,10.73,10.74,10.7,10.71,175853.0
2022-12-06 13:10:00,10.71,10.73,10.7,10.72,228492.0,10.71,10.73,10.7,10.72,228492.0
2022-12-06 13:15:00,10.71,10.76,10.71,10.75,204252.0,10.71,10.76,10.71,10.75,204252.0
2022-12-06 13:20:00,10.75,10.76,10.73,10.74,85427.0,10.75,10.76,10.73,10.74,85427.0
2022-12-06 13:25:00,10.74,10.74,10.71,10.73,84634.0,10.74,10.74,10.71,10.73,84634.0
2022-12-06 13:30:00,10.72,10.73,10.7,10.72,84875.0,10.72,10.73,10.7,10.72,84875.0
2022-12-06 13:35:00,10.73,10.75,10.72,10.74,141081.0,10.73,10.75,10.72,10.74,141081.0
2022-12-06 13:40:00,10.73,10.75,10.72,10.75,166731.0,10.73,10.75,10.72,10.75,166731.0
2022-12-06 13:45:00,10.75,10.76,10.74,10.76,150594.0,10.75,10.76,10.74,10.76,150594.0
2022-12-06 13:50:00,10.75,10.77,10.72,10.72,240810.0,10.75,10.77,10.72,10.72,240810.0
2022-12-06 13:55:00,10.72,10.73,10.7,10.71,206268.0,10.72,10.73,10.7,10.71,206268.0
2022-12-06 14:00:00,10.7,10.71,10.67,10.68,229224.0,10.7,10.71,10.67,10.68,229224.0
2022-12-06 14:05:00,10.67,10.69,10.66,10.67,102652.0,10.67,10.69,10.66,10.67,102652.0
2022-12-06 14:10:00,10.67,10.67,10.66,10.67,142657.0,10.67,10.67,10.66,10.67,142657.0
2022-12-06 14:15:00,10.66,10.69,10.66,10.67,157851.0,10.66,10.69,10.66,10.67,157851.0
2022-12-06 14:20:00,10.67,10.67,10.65,10.66,136005.0,10.67,10.67,10.65,10.66,136005.0
2022-12-06 14:25:00,10.66,10.66,10.65,10.66,65242.0,10.66,10.66,10.65,10.66,65242.0
2022-12-06 14:30:00,10.66,10.66,10.64,10.66,172540.0,10.66,10.66,10.64,10.66,172540.0
2022-12-06 14:35:00,10.66,10.67,10.65,10.66,146469.0,10.66,10.67,10.65,10.66,146469.0
2022-12-06 14:40:00,10.66,10.67,10.65,10.67,142046.0,10.66,10.67,10.65,10.67,142046.0
2022-12-06 14:45:00,10.67,10.67,10.64,10.67,253287.0,10.67,10.67,10.64,10.67,253287.0
2022-12-06 14:50:00,10.67,10.71,10.66,10.71,427205.0,10.67,10.71,10.66,10.71,427205.0
2022-12-06 14:55:00,10.71,10.71,10.68,10.71,340010.0,10.71,10.71,10.68,10.71,340010.0
2022-12-06 15:00:00,10.71,10.77,10.7,10.75,317909.0,10.71,10.77,10.7,10.75,317909.0
2022-12-06 15:05:00,10.75,10.77,10.73,10.74,191029.0,10.75,10.77,10.73,10.74,191029.0
2022-12-06 15:10:00,10.73,10.74,10.71,10.72,248634.0,10.73,10.74,10.71,10.72,248634.0
2022-12-06 15:15:00,10.72,10.73,10.66,10.67,225457.0,10.72,10.73,10.66,10.67,225457.0
2022-12-06 15:20:00,10.66,10.69,10.66,10.66,267522.0,10.66,10.69,10.66,10.66,267522.0
2022-12-06 15:25:00,10.66,10.67,10.6,10.62,248515.0,10.66,10.67,10.6,10.62,248515.0
2022-12-06 15:30:00,10.62,10.65,10.61,10.61,520897.0,10.62,10.65,10.61,10.61,520897.0
2022-12-06 15:35:00,10.61,10.62,10.58,10.6,425441.0,10.61,10.62,10.58,10.6,425441.0
2022-12-06 15:40:00,10.6,10.62,10.58,10.6,479567.0,10.6,10.62,10.58,10.6,479567.0
2022-12-06 15:45:00,10.59,10.61,10.58,10.6,628512.0,10.59,10.61,10.58,10.6,628512.0
2022-12-06 15:50:00,10.6,10.62,10.59,10.6,769781.0,10.6,10.62,10.59,10.6,769781.0
2022-12-06 15:55:00,10.6,10.63,10.57,10.61,1719928.0,10.6,10.63,10.57,10.61,1719928.0
2022-12-07 09:30:00,10.53,10.6,10.5,10.59,457821.0,10.53,10.6,10.5,10.59,457821.0
2022-12-07 09:35:00,10.59,10.61,10.54,10.58,277439.0,10.59,10.61,10.54,10.58,277439.0
2022-12-07 09:40:00,10.58,10.62,10.49,10.51,522541.0,10.58,10.62,10.49,10.51,522541.0
2022-12-07 09:45:00,10.51,10.55,10.48,10.5,427901.0,10.51,10.55,10.48,10.5,427901.0
2022-12-07 09:50:00,10.5,10.52,10.45,10.47,200702.0,10.5,10.52,10.45,10.47,200702.0
2022-12-07 09:55:00,10.47,10.49,10.41,10.43,327793.0,10.47,10.49,10.41,10.43,327793.0
2022-12-07 10:00:00,10.42,10.44,10.34,10.44,345833.0,10.42,10.44,10.34,10.44,345833.0
2022-12-07 10:05:00,10.44,10.48,10.41,10.46,140204.0,10.44,10.48,10.41,10.46,140204.0
2022-12-07 10:10:00,10.46,10.56,10.42,10.55,308243.0,10.46,10.56,10.42,10.55,308243.0
2022-12-07 10:15:00,10.55,10.58,10.53,10.54,259536.0,10.55,10.58,10.53,10.54,259536.0
2022-12-07 10:20:00,10.54,10.61,10.53,10.55,253554.0,10.54,10.61,10.53,10.55,253554.0
2022-12-07 10:25:00,10.55,10.6,10.53,10.6,119123.0,10.55,10.6,10.53,10.6,119123.0
2022-12-07 10:30:00,10.6,10.65,10.59,10.62,181569.0,10.6,10.65,10.59,10.62,181569.0
2022-12-07 10:35:00,10.62,10.65,10.61,10.61,186156.0,10.62,10.65,10.61,10.61,186156.0
2022-12-07 10:40:00,10.61,10.66,10.6,10.66,160567.0,10.61,10.66,10.6,10.66,160567.0
2022-12-07 10:45:00,10.66,10.71,10.66,10.71,121416.0,10.66,10.71,10.66,10.71,121416.0
2022-12-07 10:50:00,10.7,10.74,10.69,10.71,192206.0,10.7,10.74,10.69,10.71,192206.0
2022-12-07 10:55:00,10.72,10.74,10.71,10.72,125481.0,10.72,10.74,10.71,10.72,125481.0
2022-12-07 11:00:00,10.72,10.8,10.72,10.79,272724.0,10.72,10.8,10.72,10.79,272724.0
2022-12-07 11:05:00,10.79,10.84,10.78,10.84,301672.0,10.79,10.84,10.78,10.84,301672.0
2022-12-07 11:10:00,10.84,10.84,10.77,10.8,372923.0,10.84,10.84,10.77,10.8,372923.0
2022-12-07 11:15:00,10.8,10.82,10.79,10.8,237071.0,10.8,10.82,10.79,10.8,237071.0
2022-12-07 11:20:00,10.8,10.81,10.68,10.69,273588.0,10.8,10.81,10.68,10.69,273588.0
2022-12-07 11:25:00,10.69,10.73,10.68,10.71,193215.0,10.69,10.73,10.68,10.71,193215.0
2022-12-07 11:30:00,10.7,10.71,10.66,10.67,217878.0,10.7,10.71,10.66,10.67,217878.0
2022-12-07 11:35:00,10.67,10.75,10.66,10.74,191384.0,10.67,10.75,10.66,10.74,191384.0
2022-12-07 11:40:00,10.74,10.74,10.69,10.71,146923.0,10.74,10.74,10.69,10.71,146923.0
2022-12-07 11:45:00,10.72,10.74,10.69,10.74,143071.0,10.72,10.74,10.69,10.74,143071.0
2022-12-07 11:50:00,10.74,10.76,10.72,10.74,139768.0,10.74,10.76,10.72,10.74,139768.0
2022-12-07 11:55:00,10.74,10.8,10.73,10.8,92841.0,10.74,10.8,10.73,10.8,92841.0
2022-12-07 12:00:00,10.79,10.83,10.79,10.79,150723.0,10.79,10.83,10.79,10.79,150723.0
2022-12-07 12:05:00,10.79,10.81,10.78,10.8,144459.0,10.79,10.81,10.78,10.8,144459.0
2022-12-07 12:10:00,10.8,10.84,10.8,10.83,156054.0,10.8,10.84,10.8,10.83,156054.0
2022-12-07 12:15:00,10.83,10.85,10.82,10.85,157465.0,10.83,10.85,10.82,10.85,157465.0
2022-12-07 12:20:00,10.85,10.87,10.83,10.84,154528.0,10.85,10.87,10.83,10.84,154528.0
2022-12-07 12:25:00,10.84,10.85,10.81,10.82,134633.0,10.84,10.85,10.81,10.82,134633.0
2022-12-07 12:30:00,10.82,10.83,10.79,10.79,81122.0,10.82,10.83,10.79,10.79,81122.0
2022-12-07 12:35:00,10.79,10.82,10.79,10.79,105569.0,10.79,10.82,10.79,10.79,105569.0
2022-12-07 12:40:00,10.79,10.85,10.79,10.84,126012.0,10.79,10.85,10.79,10.84,126012.0
2022-12-07 12:45:00,10.83,10.85,10.83,10.84,126725.0,10.83,10.85,10.83,10.84,126725.0
2022-12-07 12:50:00,10.85,10.89,10.84,10.88,170628.0,10.85,10.89,10.84,10.88,170628.0
2022-12-07 12:55:00,10.87,10.89,10.84,10.85,174711.0,10.87,10.89,10.84,10.85,174711.0
2022-12-07 13:00:00,10.86,10.9,10.85,10.88,126270.0,10.86,10.9,10.85,10.88,126270.0
2022-12-07 13:05:00,10.88,10.93,10.86,10.92,193603.0,10.88,10.93,10.86,10.92,193603.0
2022-12-07 13:10:00,10.92,10.96,10.91,10.96,253343.0,10.92,10.96,10.91,10.96,253343.0
2022-12-07 13:15:00,10.96,10.96,10.92,10.95,141591.0,10.96,10.96,10.92,10.95,141591.0
2022-12-07 13:20:00,10.95,10.95,10.92,10.94,285616.0,10.95,10.95,10.92,10.94,285616.0
2022-12-07 13:25:00,10.94,10.94,10.88,10.91,137015.0,10.94,10.94,10.88,10.91,137015.0
2022-12-07 13:30:00,10.9,10.91,10.85,10.86,118780.0,10.9,10.91,10.85,10.86,118780.0
2022-12-07 13:35:00,10.86,10.87,10.79,10.79,116333.0,10.86,10.87,10.79,10.79,116333.0
2022-12-07 13:40:00,10.79,10.82,10.79,10.8,161418.0,10.79,10.82,10.79,10.8,161418.0
2022-12-07 13:45:00,10.8,10.81,10.78,10.8,72494.0,10.8,10.81,10.78,10.8,72494.0
2022-12-07 13:50:00,10.8,10.81,10.77,10.79,93178.0,10.8,10.81,10.77,10.79,93178.0
2022-12-07 13:55:00,10.79,10.8,10.77,10.78,93051.0,10.79,10.8,10.77,10.78,93051.0
2022-12-07 14:00:00,10.77,10.79,10.74,10.74,116734.0,10.77,10.79,10.74,10.74,116734.0
2022-12-07 14:05:00,10.74,10.76,10.74,10.75,136308.0,10.74,10.76,10.74,10.75,136308.0
2022-12-07 14:10:00,10.75,10.77,10.73,10.77,70710.0,10.75,10.77,10.73,10.77,70710.0
2022-12-07 14:15:00,10.77,10.77,10.72,10.72,178930.0,10.77,10.77,10.72,10.72,178930.0
2022-12-07 14:20:00,10.72,10.73,10.7,10.71,156770.0,10.72,10.73,10.7,10.71,156770.0
2022-12-07 14:25:00,10.71,10.73,10.71,10.72,96629.0,10.71,10.73,10.71,10.72,96629.0
2022-12-07 14:30:00,10.72,10.73,10.69,10.72,141616.0,10.72,10.73,10.69,10.72,141616.0
2022-12-07 14:35:00,10.73,10.74,10.72,10.74,79234.0,10.73,10.74,10.72,10.74,79234.0
2022-12-07 14:40:00,10.74,10.74,10.7,10.71,121402.0,10.74,10.74,10.7,10.71,121402.0
2022-12-07 14:45:00,10.71,10.72,10.7,10.72,98733.0,10.71,10.72,10.7,10.72,98733.0
2022-12-07 14:50:00,10.71,10.73,10.7,10.72,104542.0,10.71,10.73,10.7,10.72,104542.0
2022-12-07 14:55:00,10.73,10.73,10.71,10.72,107012.0,10.73,10.73,10.71,10.72,107012.0
2022-12-07 15:00:00,10.72,10.75,10.72,10.75,149430.0,10.72,10.75,10.72,10.75,149430.0
2022-12-07 15:05:00,10.75,10.75,10.72,10.72,241035.0,10.75,10.75,10.72,10.72,241035.0
2022-12-07 15:10:00,10.72,10.77,10.71,10.77,402790.0,10.72,10.77,10.71,10.77,402790.0
2022-12-07 15:15:00,10.77,10.79,10.74,10.75,238127.0,10.77,10.79,10.74,10.75,238127.0
2022-12-07 15:20:00,10.75,10.77,10.73,10.76,270353.0,10.75,10.77,10.73,10.76,270353.0
2022-12-07 15:25:00,10.77,10.78,10.75,10.78,252362.0,10.77,10.78,10.75,10.78,252362.0
2022-12-07 15:30:00,10.78,10.8,10.76,10.79,372682.0,10.78,10.8,10.76,10.79,372682.0
2022-12-07 15:35:00,10.79,10.8,10.78,10.8,177381.0,10.79,10.8,10.78,10.8,177381.0
2022-12-07 15:40:00,10.8,10.8,10.76,10.76,279574.0,10.8,10.8,10.76,10.76,279574.0
2022-12-07 15:45:00,10.76,10.79,10.75,10.76,372099.0,10.76,10.79,10.75,10.76,372099.0
2022-12-07 15:50:00,10.76,10.76,10.73,10.74,438932.0,10.76,10.76,10.73,10.74,438932.0
2022-12-07 15:55:00,10.74,10.75,10.72,10.73,1192383.0,10.74,10.75,10.72,10.73,1192383.0
2022-12-08 09:30:00,10.78,10.94,10.72,10.73,539084.0,10.78,10.94,10.72,10.73,539084.0
2022-12-08 09:35:00,10.73,10.77,10.67,10.74,262639.0,10.73,10.77,10.67,10.74,262639.0
2022-12-08 09:40:00,10.73,10.78,10.69,10.76,216645.0,10.73,10.78,10.69,10.76,216645.0
2022-12-08 09:45:00,10.76,10.89,10.74,10.88,170009.0,10.76,10.89,10.74,10.88,170009.0
2022-12-08 09:50:00,10.88,10.93,10.87,10.9,178217.0,10.88,10.93,10.87,10.9,178217.0
2022-12-08 09:55:00,10.91,10.96,10.9,10.93,254505.0,10.91,10.96,10.9,10.93,254505.0
2022-12-08 10:00:00,10.93,10.96,10.9,10.95,119213.0,10.93,10.96,10.9,10.95,119213.0
2022-12-08 10:05:00,10.95,10.97,10.91,10.91,156530.0,10.95,10.97,10.91,10.91,156530.0
2022-12-08 10:10:00,10.92,10.95,10.89,10.9,191205.0,10.92,10.95,10.89,10.9,191205.0
2022-12-08 10:15:00,10.9,10.96,10.83,10.86,261941.0,10.9,10.96,10.83,10.86,261941.0
2022-12-08 10:20:00,10.85,10.91,10.83,10.9,159803.0,10.85,10.91,10.83,10.9,159803.0
2022-12-08 10:25:00,10.91,10.96,10.9,10.93,273060.0,10.91,10.96,10.9,10.93,273060.0
2022-12-08 10:30:00,10.94,11.0,10.94,10.99,357652.0,10.94,11.0,10.94,10.99,357652.0
2022-12-08 10:35:00,11.0,11.0,10.95,10.95,187370.0,11.0,11.0,10.95,10.95,187370.0
2022-12-08 10:40:00,10.96,10.97,10.92,10.94,86617.0,10.96,10.97,10.92,10.94,86617.0
2022-12-08 10:45:00,10.93,10.94,10.88,10.88,107032.0,10.93,10.94,10.88,10.88,107032.0
2022-12-08 10:50:00,10.88,10.89,10.85,10.87,89260.0,10.88,10.89,10.85,10.87,89260.0
2022-12-08 10:55:00,10.87,10.88,10.85,10.86,125843.0,10.87,10.88,10.85,10.86,125843.0
2022-12-08 11:00:00,10.86,10.89,10.86,10.88,102845.0,10.86,10.89,10.86,10.88,102845.0
2022-12-08 11:05:00,10.88,10.88,10.8,10.8,169061.0,10.88,10.88,10.8,10.8,169061.0
2022-12-08 11:10:00,10.8,10.87,10.8,10.87,143373.0,10.8,10.87,10.8,10.87,143373.0
2022-12-08 11:15:00,10.86,10.87,10.8,10.82,253172.0,10.86,10.87,10.8,10.82,253172.0
2022-12-08 11:20:00,10.82,10.83,10.8,10.82,107715.0,10.82,10.83,10.8,10.82,107715.0
2022-12-08 11:25:00,10.82,10.85,10.8,10.85,140696.0,10.82,10.85,10.8,10.85,140696.0
2022-12-08 11:30:00,10.85,10.86,10.83,10.85,261152.0,10.85,10.86,10.83,10.85,261152.0
2022-12-08 11:35:00,10.85,10.93,10.83,10.91,159674.0,10.85,10.93,10.83,10.91,159674.0
2022-12-08 11:40:00,10.91,10.95,10.9,10.92,122893.0,10.91,10.95,10.9,10.92,122893.0
2022-12-08 11:45:00,10.91,10.94,10.9,10.91,121176.0,10.91,10.94,10.9,10.91,121176.0
2022-12-08 11:50:00,10.91,10.92,10.88,10.92,123899.0,10.91,10.92,10.88,10.92,123899.0
2022-12-08 11:55:00,10.92,10.93,10.86,10.87,134800.0,10.92,10.93,10.86,10.87,134800.0
2022-12-08 12:00:00,10.87,10.88,10.83,10.85,136882.0,10.87,10.88,10.83,10.85,136882.0
2022-12-08 12:05:00,10.86,10.87,10.83,10.85,118428.0,10.86,10.87,10.83,10.85,118428.0
2022-12-08 12:10:00,10.86,10.87,10.83,10.87,146272.0,10.86,10.87,10.83,10.87,146272.0
2022-12-08 12:15:00,10.87,10.87,10.79,10.8,184205.0,10.87,10.87,10.79,10.8,184205.0
2022-12-08 12:20:00,10.8,10.82,10.79,10.82,122252.0,10.8,10.82,10.79,10.82,122252.0
2022-12-08 12:25:00,10.81,10.83,10.79,10.79,156960.0,10.81,10.83,10.79,10.79,156960.0
2022-12-08 12:30:00,10.8,10.83,10.79,10.82,105743.0,10.8,10.83,10.79,10.82,105743.0
2022-12-08 12:35:00,10.82,10.82,10.79,10.8,152022.0,10.82,10.82,10.79,10.8,152022.0
2022-12-08 12:40:00,10.8,10.82,10.79,10.8,102612.0,10.8,10.82,10.79,10.8,102612.0
2022-12-08 12:45:00,10.79,10.82,10.79,10.81,87071.0,10.79,10.82,10.79,10.81,87071.0
2022-12-08 12:50:00,10.82,10.85,10.81,10.85,103178.0,10.82,10.85,10.81,10.85,103178.0
2022-12-08 12:55:00,10.85,10.85,10.83,10.84,104250.0,10.85,10.85,10.83,10.84,104250.0
2022-12-08 13:00:00,10.84,10.86,10.83,10.85,108858.0,10.84,10.86,10.83,10.85,108858.0
2022-12-08 13:05:00,10.85,10.85,10.83,10.84,126968.0,10.85,10.85,10.83,10.84,126968.0
2022-12-08 13:10:00,10.84,10.84,10.81,10.83,80109.0,10.84,10.84,10.81,10.83,80109.0
2022-12-08 13:15:00,10.83,10.85,10.8,10.84,173448.0,10.83,10.85,10.8,10.84,173448.0
2022-12-08 13:20:00,10.83,10.84,10.78,10.81,107570.0,10.83,10.84,10.78,10.81,107570.0
2022-12-08 13:25:00,10.8,10.84,10.8,10.84,155442.0,10.8,10.84,10.8,10.84,155442.0
2022-12-08 13:30:00,10.84,10.86,10.81,10.82,294403.0,10.84,10.86,10.81,10.82,294403.0
2022-12-08 13:35:00,10.82,10.86,10.81,10.85,356004.0,10.82,10.86,10.81,10.85,356004.0
2022-12-08 13:40:00,10.85,10.89,10.85,10.86,173192.0,10.85,10.89,10.85,10.86,173192.0
2022-12-08 13:45:00,10.87,10.87,10.84,10.85,143153.0,10.87,10.87,10.84,10.85,143153.0
2022-12-08 13:50:00,10.85,10.86,10.81,10.83,115401.0,10.85,10.86,10.81,10.83,115401.0
2022-12-08 13:55:00,10.83,10.83,10.81,10.82,102315.0,10.83,10.83,10.81,10.82,102315.0
2022-12-08 14:00:00,10.83,10.83,10.76,10.77,147167.0,10.83,10.83,10.76,10.77,147167.0
2022-12-08 14:05:00,10.77,10.78,10.75,10.77,280230.0,10.77,10.78,10.75,10.77,280230.0
2022-12-08 14:10:00,10.77,10.8,10.76,10.78,157893.0,10.77,10.8,10.76,10.78,157893.0
2022-12-08 14:15:00,10.78,10.81,10.76,10.81,149521.0,10.78,10.81,10.76,10.81,149521.0
2022-12-08 14:20:00,10.81,10.82,10.8,10.82,202959.0,10.81,10.82,10.8,10.82,202959.0
2022-12-08 14:25:00,10.82,10.82,10.77,10.77,156283.0,10.82,10.82,10.77,10.77,156283.0
2022-12-08 14:30:00,10.78,10.78,10.75,10.76,113418.0,10.78,10.78,10.75,10.76,113418.0
2022-12-08 14:35:00,10.76,10.78,10.75,10.77,160404.0,10.76,10.78,10.75,10.77,160404.0
2022-12-08 14:40:00,10.78,10.79,10.75,10.76,200614.0,10.78,10.79,10.75,10.76,200614.0
2022-12-08 14:45:00,10.75,10.77,10.74,10.75,144357.0,10.75,10.77,10.74,10.75,144357.0
2022-12-08 14:50:00,10.75,10.79,10.74,10.78,166435.0,10.75,10.79,10.74,10.78,166435.0
2022-12-08 14:55:00,10.78,10.78,10.74,10.75,157091.0,10.78,10.78,10.74,10.75,157091.0
2022-12-08 15:00:00,10.75,10.76,10.73,10.75,217252.0,10.75,10.76,10.73,10.75,217252.0
2022-12-08 15:05:00,10.75,10.76,10.73,10.74,140548.0,10.75,10.76,10.73,10.74,140548.0
2022-12-08 15:10:00,10.74,10.74,10.7,10.71,326385.0,10.74,10.74,10.7,10.71,326385.0
2022-12-08 15:15:00,10.7,10.76,10.7,10.76,323218.0,10.7,10.76,10.7,10.76,323218.0
2022-12-08 15:20:00,10.76,10.78,10.75,10.78,341314.0,10.76,10.78,10.75,10.78,341314.0
2022-12-08 15:25:00,10.78,10.78,10.75,10.76,245294.0,10.78,10.78,10.75,10.76,245294.0
2022-12-08 15:30:00,10.76,10.78,10.74,10.75,279821.0,10.76,10.78,10.74,10.75,279821.0
2022-12-08 15:35:00,10.75,10.76,10.74,10.75,214324.0,10.75,10.76,10.74,10.75,214324.0
2022-12-08 15:40:00,10.75,10.76,10.72,10.75,404586.0,10.75,10.76,10.72,10.75,404586.0
2022-12-08 15:45:00,10.74,10.75,10.7,10.71,508001.0,10.74,10.75,10.7,10.71,508001.0
2022-12-08 15:50:00,10.71,10.71,10.68,10.71,815422.0,10.71,10.71,10.68,10.71,815422.0
2022-12-08 15:55:00,10.71,10.76,10.7,10.76,1397578.0,10.71,10.76,10.7,10.76,1397578.0
2022-12-09 09:30:00,10.71,10.82,10.67,10.79,501706.0,10.71,10.82,10.67,10.79,501706.0
2022-12-09 09:35:00,10.79,10.89,10.77,10.82,259491.0,10.79,10.89,10.77,10.82,259491.0
2022-12-09 09:40:00,10.81,10.87,10.76,10.87,203239.0,10.81,10.87,10.76,10.87,203239.0
2022-12-09 09:45:00,10.86,10.92,10.85,10.88,229348.0,10.86,10.92,10.85,10.88,229348.0
2022-12-09 09:50:00,10.88,10.88,10.78,10.84,308871.0,10.88,10.88,10.78,10.84,308871.0
2022-12-09 09:55:00,10.84,10.89,10.82,10.88,147235.0,10.84,10.89,10.82,10.88,147235.0
2022-12-09 10:00:00,10.88,10.96,10.86,10.96,235665.0,10.88,10.96,10.86,10.96,235665.0
2022-12-09 10:05:00,10.95,11.07,10.95,11.05,507388.0,10.95,11.07,10.95,11.05,507388.0
2022-12-09 10:10:00,11.04,11.16,11.04,11.16,338948.0,11.04,11.16,11.04,11.16,338948.0
2022-12-09 10:15:00,11.16,11.19,11.11,11.18,602332.0,11.16,11.19,11.11,11.18,602332.0
2022-12-09 10:20:00,11.18,11.28,11.17,11.23,480201.0,11.18,11.28,11.17,11.23,480201.0
2022-12-09 10:25:00,11.23,11.25,11.16,11.19,454245.0,11.23,11.25,11.16,11.19,454245.0
2022-12-09 10:30:00,11.19,11.26,11.18,11.2,461455.0,11.19,11.26,11.18,11.2,461455.0
2022-12-09 10:35:00,11.2,11.26,11.19,11.26,366434.0,11.2,11.26,11.19,11.26,366434.0
2022-12-09 10:40:00,11.26,11.3,11.25,11.27,407355.0,11.26,11.3,11.25,11.27,407355.0
2022-12-09 10:45:00,11.26,11.26,11.12,11.13,330390.0,11.26,11.26,11.12,11.13,330390.0
2022-12-09 10:50:00,11.12,11.14,11.08,11.09,368239.0,11.12,11.14,11.08,11.09,368239.0
2022-12-09 10:55:00,11.09,11.16,11.08,11.16,334202.0,11.09,11.16,11.08,11.16,334202.0
2022-12-09 11:00:00,11.16,11.16,11.09,11.1,342158.0,11.16,11.16,11.09,11.1,342158.0
2022-12-09 11:05:00,11.1,11.12,11.06,11.09,557382.0,11.1,11.12,11.06,11.09,557382.0
2022-12-09 11:10:00,11.09,11.1,11.05,11.1,363640.0,11.09,11.1,11.05,11.1,363640.0
2022-12-09 11:15:00,11.1,11.15,11.09,11.13,193947.0,11.1,11.15,11.09,11.13,193947.0
2022-12-09 11:20:00,11.13,11.18,11.12,11.16,190951.0,11.13,11.18,11.12,11.16,190951.0
2022-12-09 11:25:00,11.16,11.19,11.12,11.19,195546.0,11.16,11.19,11.12,11.19,195546.0
2022-12-09 11:30:00,11.18,11.24,11.18,11.24,215246.0,11.18,11.24,11.18,11.24,215246.0
2022-12-09 11:35:00,11.24,11.29,11.23,11.26,261719.0,11.24,11.29,11.23,11.26,261719.0
2022-12-09 11:40:00,11.26,11.27,11.22,11.26,601029.0,11.26,11.27,11.22,11.26,601029.0
2022-12-09 11:45:00,11.26,11.27,11.22,11.25,254537.0,11.26,11.27,11.22,11.25,254537.0
2022-12-09 11:50:00,11.25,11.29,11.24,11.27,201350.0,11.25,11.29,11.24,11.27,201350.0
2022-12-09 11:55:00,11.27,11.29,11.25,11.29,84945.0,11.27,11.29,11.25,11.29,84945.0
2022-12-09 12:00:00,11.29,11.34,11.27,11.28,292358.0,11.29,11.34,11.27,11.28,292358.0
2022-12-09 12:05:00,11.27,11.29,11.22,11.23,177384.0,11.27,11.29,11.22,11.23,177384.0
2022-12-09 12:10:00,11.23,11.26,11.22,11.24,173956.0,11.23,11.26,11.22,11.24,173956.0
2022-12-09 12:15:00,11.23,11.23,11.17,11.19,148233.0,11.23,11.23,11.17,11.19,148233.0
2022-12-09 12:20:00,11.19,11.19,11.13,11.14,211327.0,11.19,11.19,11.13,11.14,211327.0
2022-12-09 12:25:00,11.14,11.17,11.11,11.15,414092.0,11.14,11.17,11.11,11.15,414092.0
2022-12-09 12:30:00,11.15,11.16,11.09,11.13,509901.0,11.15,11.16,11.09,11.13,509901.0
2022-12-09 12:35:00,11.13,11.14,11.03,11.05,333588.0,11.13,11.14,11.03,11.05,333588.0
2022-12-09 12:40:00,11.05,11.11,11.05,11.09,273296.0,11.05,11.11,11.05,11.09,273296.0
2022-12-09 12:45:00,11.09,11.09,11.04,11.07,145796.0,11.09,11.09,11.04,11.07,145796.0
2022-12-09 12:50:00,11.07,11.09,11.05,11.08,87108.0,11.07,11.09,11.05,11.08,87108.0
2022-12-09 12:55:00,11.08,11.1,11.07,11.1,111384.0,11.08,11.1,11.07,11.1,111384.0
2022-12-09 13:00:00,11.1,11.1,11.04,11.07,501821.0,11.1,11.1,11.04,11.07,501821.0
2022-12-09 13:05:00,11.07,11.08,11.01,11.04,171761.0,11.07,11.08,11.01,11.04,171761.0
2022-12-09 13:10:00,11.04,11.05,11.02,11.04,124716.0,11.04,11.05,11.02,11.04,124716.0
2022-12-09 13:15:00,11.04,11.06,11.03,11.04,207196.0,11.04,11.06,11.03,11.04,207196.0
2022-12-09 13:20:00,11.04,11.04,11.01,11.01,139824.0,11.04,11.04,11.01,11.01,139824.0
2022-12-09 13:25:00,11.01,11.04,11.0,11.04,155997.0,11.01,11.04,11.0,11.04,155997.0
2022-12-09 13:30:00,11.04,11.04,11.02,11.03,137940.0,11.04,11.04,11.02,11.03,137940.0
2022-12-09 13:35:00,11.02,11.03,11.0,11.02,221182.0,11.02,11.03,11.0,11.02,221182.0
2022-12-09 13:40:00,11.02,11.05,11.01,11.04,122295.0,11.02,11.05,11.01,11.04,122295.0
2022-12-09 13:45:00,11.05,11.06,11.03,11.05,172643.0,11.05,11.06,11.03,11.05,172643.0
2022-12-09 13:50:00,11.04,11.07,11.03,11.04,238214.0,11.04,11.07,11.03,11.04,238214.0
2022-12-09 13:55:00,11.05,11.12,11.04,11.11,162235.0,11.05,11.12,11.04,11.11,162235.0
2022-12-09 14:00:00,11.12,11.14,11.1,11.13,219711.0,11.12,11.14,11.1,11.13,219711.0
2022-12-09 14:05:00,11.13,11.17,11.12,11.17,189270.0,11.13,11.17,11.12,11.17,189270.0
2022-12-09 14:10:00,11.16,11.19,11.14,11.19,147784.0,11.16,11.19,11.14,11.19,147784.0
2022-12-09 14:15:00,11.19,11.2,11.17,11.18,169882.0,11.19,11.2,11.17,11.18,169882.0
2022-12-09 14:20:00,11.18,11.18,11.15,11.17,115215.0,11.18,11.18,11.15,11.17,115215.0
2022-12-09 14:25:00,11.17,11.17,11.12,11.13,145970.0,11.17,11.17,11.12,11.13,145970.0
2022-12-09 14:30:00,11.13,11.13,11.09,11.12,158132.0,11.13,11.13,11.09,11.12,158132.0
2022-12-09 14:35:00,11.12,11.14,11.1,11.13,175865.0,11.12,11.14,11.1,11.13,175865.0
2022-12-09 14:40:00,11.13,11.15,11.11,11.15,113270.0,11.13,11.15,11.11,11.15,113270.0
2022-12-09 14:45:00,11.15,11.16,11.13,11.16,149774.0,11.15,11.16,11.13,11.16,149774.0
2022-12-09 14:50:00,11.16,11.16,11.12,11.13,160751.0,11.16,11.16,11.12,11.13,160751.0
2022-12-09 14:55:00,11.13,11.13,11.06,11.09,371704.0,11.13,11.13,11.06,11.09,371704.0
2022-12-09 15:00:00,11.09,11.1,11.07,11.1,270964.0,11.09,11.1,11.07,11.1,270964.0
2022-12-09 15:05:00,11.09,11.12,11.07,11.08,364629.0,11.09,11.12,11.07,11.08,364629.0
2022-12-09 15:10:00,11.09,11.11,11.07,11.1,306801.0,11.09,11.11,11.07,11.1,306801.0
2022-12-09 15:15:00,11.11,11.12,11.08,11.09,325929.0,11.11,11.12,11.08,11.09,325929.0
2022-12-09 15:20:00,11.09,11.12,11.08,11.1,269719.0,11.09,11.12,11.08,11.1,269719.0
2022-12-09 15:25:00,11.1,11.14,11.09,11.12,215901.0,11.1,11.14,11.09,11.12,215901.0
2022-12-09 15:30:00,11.12,11.18,11.11,11.16,438117.0,11.12,11.18,11.11,11.16,438117.0
2022-12-09 15:35:00,11.17,11.17,11.11,11.12,428404.0,11.17,11.17,11.11,11.12,428404.0
2022-12-09 15:40:00,11.11,11.15,11.09,11.09,757662.0,11.11,11.15,11.09,11.09,757662.0
2022-12-09 15:45:00,11.09,11.11,11.05,11.07,955459.0,11.09,11.11,11.05,11.07,955459.0
2022-12-09 15:50:00,11.07,11.09,11.05,11.09,992382.0,11.07,11.09,11.05,11.09,992382.0
2022-12-09 15:55:00,11.09,11.1,11.07,11.09,1714026.0,11.09,11.1,11.07,11.09,1714026.0
2022-12-12 09:30:00,11.01,11.19,10.96,11.15,675390.0,11.01,11.19,10.96,11.15,675390.0
2022-12-12 09:35:00,11.15,11.18,11.08,11.12,278122.0,11.15,11.18,11.08,11.12,278122.0
2022-12-12 09:40:00,11.12,11.16,11.08,11.13,195154.0,11.12,11.16,11.08,11.13,195154.0
2022-12-12 09:45:00,11.13,11.24,11.12,11.21,649483.0,11.13,11.24,11.12,11.21,649483.0
2022-12-12 09:50:00,11.22,11.24,11.18,11.24,153269.0,11.22,11.24,11.18,11.24,153269.0
2022-12-12 09:55:00,11.24,11.27,11.22,11.26,223977.0,11.24,11.27,11.22,11.26,223977.0
2022-12-12 10:00:00,11.26,11.28,11.24,11.25,367222.0,11.26,11.28,11.24,11.25,367222.0
2022-12-12 10:05:00,11.25,11.26,11.19,11.21,348026.0,11.25,11.26,11.19,11.21,348026.0
2022-12-12 10:10:00,11.21,11.25,11.17,11.18,350945.0,11.21,11.25,11.17,11.18,350945.0
2022-12-12 10:15:00,11.18,11.18,11.11,11.12,308365.0,11.18,11.18,11.11,11.12,308365.0
2022-12-12 10:20:00,11.12,11.16,11.09,11.15,379886.0,11.12,11.16,11.09,11.15,379886.0
2022-12-12 10:25:00,11.15,11.17,11.13,11.17,328629.0,11.15,11.17,11.13,11.17,328629.0
2022-12-12 10:30:00,11.17,11.22,11.15,11.21,462529.0,11.17,11.22,11.15,11.21,462529.0
2022-12-12 10:35:00,11.21,11.22,11.19,11.2,482130.0,11.21,11.22,11.19,11.2,482130.0
2022-12-12 10:40:00,11.2,11.21,11.18,11.21,332006.0,11.2,11.21,11.18,11.21,332006.0
2022-12-12 10:45:00,11.21,11.26,11.19,11.21,336655.0,11.21,11.26,11.19,11.21,336655.0
2022-12-12 10:50:00,11.22,11.27,11.2,11.25,436475.0,11.22,11.27,11.2,11.25,436475.0
2022-12-12 10:55:00,11.25,11.27,11.24,11.25,323937.0,11.25,11.27,11.24,11.25,323937.0
2022-12-12 11:00:00,11.25,11.29,11.24,11.28,447189.0,11.25,11.29,11.24,11.28,447189.0
2022-12-12 11:05:00,11.28,11.39,11.28,11.38,682046.0,11.28,11.39,11.28,11.38,682046.0
2022-12-12 11:10:00,11.38,11.39,11.35,11.35,461231.0,11.38,11.39,11.35,11.35,461231.0
2022-12-12 11:15:00,11.35,11.37,11.33,11.37,340780.0,11.35,11.37,11.33,11.37,340780.0
2022-12-12 11:20:00,11.37,11.4,11.36,11.37,298624.0,11.37,11.4,11.36,11.37,298624.0
2022-12-12 11:25:00,11.37,11.38,11.36,11.37,259563.0,11.37,11.38,11.36,11.37,259563.0
2022-12-12 11:30:00,11.37,11.38,11.3,11.3,375617.0,11.37,11.38,11.3,11.3,375617.0
2022-12-12 11:35:00,11.3,11.34,11.3,11.32,351570.0,11.3,11.34,11.3,11.32,351570.0
2022-12-12 11:40:00,11.33,11.33,11.29,11.32,216967.0,11.33,11.33,11.29,11.32,216967.0
2022-12-12 11:45:00,11.32,11.32,11.3,11.32,216095.0,11.32,11.32,11.3,11.32,216095.0
2022-12-12 11:50:00,11.32,11.32,11.25,11.25,296780.0,11.32,11.32,11.25,11.25,296780.0
2022-12-12 11:55:00,11.24,11.25,11.2,11.21,475512.0,11.24,11.25,11.2,11.21,475512.0
2022-12-12 12:00:00,11.21,11.24,11.21,11.23,251819.0,11.21,11.24,11.21,11.23,251819.0
2022-12-12 12:05:00,11.23,11.23,11.2,11.21,291031.0,11.23,11.23,11.2,11.21,291031.0
2022-12-12 12:10:00,11.21,11.22,11.19,11.2,221099.0,11.21,11.22,11.19,11.2,221099.0
2022-12-12 12:15:00,11.2,11.21,11.17,11.21,289222.0,11.2,11.21,11.17,11.21,289222.0
2022-12-12 12:20:00,11.21,11.21,11.16,11.17,394965.0,11.21,11.21,11.16,11.17,394965.0
2022-12-12 12:25:00,11.17,11.17,11.15,11.16,261779.0,11.17,11.17,11.15,11.16,261779.0
2022-12-12 12:30:00,11.16,11.16,11.12,11.14,251787.0,11.16,11.16,11.12,11.14,251787.0
2022-12-12 12:35:00,11.14,11.15,11.13,11.13,232342.0,11.14,11.15,11.13,11.13,232342.0
2022-12-12 12:40:00,11.14,11.15,11.12,11.13,251465.0,11.14,11.15,11.12,11.13,251465.0
2022-12-12 12:45:00,11.13,11.17,11.13,11.17,274476.0,11.13,11.17,11.13,11.17,274476.0
2022-12-12 12:50:00,11.17,11.17,11.14,11.16,213011.0,11.17,11.17,11.14,11.16,213011.0
2022-12-12 12:55:00,11.16,11.18,11.15,11.18,221646.0,11.16,11.18,11.15,11.18,221646.0
2022-12-12 13:00:00,11.18,11.19,11.14,11.15,395841.0,11.18,11.19,11.14,11.15,395841.0
2022-12-12 13:05:00,11.16,11.19,11.15,11.18,349775.0,11.16,11.19,11.15,11.18,349775.0
2022-12-12 13:10:00,11.18,11.18,11.15,11.16,209099.0,11.18,11.18,11.15,11.16,209099.0
2022-12-12 13:15:00,11.16,11.18,11.14,11.18,333458.0,11.16,11.18,11.14,11.18,333458.0
2022-12-12 13:20:00,11.18,11.18,11.15,11.18,243929.0,11.18,11.18,11.15,11.18,243929.0
2022-12-12 13:25:00,11.18,11.19,11.16,11.19,226337.0,11.18,11.19,11.16,11.19,226337.0
2022-12-12 13:30:00,11.19,11.19,11.17,11.19,214859.0,11.19,11.19,11.17,11.19,214859.0
2022-12-12 13:35:00,11.18,11.19,11.15,11.16,276475.0,11.18,11.19,11.15,11.16,276475.0
2022-12-12 13:40:00,11.16,11.17,11.15,11.16,203396.0,11.16,11.17,11.15,11.16,203396.0
2022-12-12 13:45:00,11.16,11.17,11.14,11.17,327289.0,11.16,11.17,11.14,11.17,327289.0
2022-12-12 13:50:00,11.17,11.2,11.16,11.17,283076.0,11.17,11.2,11.16,11.17,283076.0
2022-12-12 13:55:00,11.17,11.19,11.16,11.18,221875.0,11.17,11.19,11.16,11.18,221875.0
2022-12-12 14:00:00,11.18,11.18,11.14,11.15,342392.0,11.18,11.18,11.14,11.15,342392.0
2022-12-12 14:05:00,11.15,11.17,11.14,11.16,241120.0,11.15,11.17,11.14,11.16,241120.0
2022-12-12 14:10:00,11.16,11.19,11.14,11.18,308086.0,11.16,11.19,11.14,11.18,308086.0
2022-12-12 14:15:00,11.18,11.18,11.15,11.16,547498.0,11.18,11.18,11.15,11.16,547498.0
2022-12-12 14:20:00,11.16,11.16,11.12,11.13,368249.0,11.16,11.16,11.12,11.13,368249.0
2022-12-12 14:25:00,11.13,11.13,11.1,11.1,267367.0,11.13,11.13,11.1,11.1,267367.0
2022-12-12 14:30:00,11.1,11.11,11.06,11.07,357579.0,11.1,11.11,11.06,11.07,357579.0
2022-12-12 14:35:00,11.07,11.1,11.06,11.1,299185.0,11.07,11.1,11.06,11.1,299185.0
2022-12-12 14:40:00,11.1,11.12,11.09,11.12,227243.0,11.1,11.12,11.09,11.12,227243.0
2022-12-12 14:45:00,11.11,11.19,11.11,11.17,503484.0,11.11,11.19,11.11,11.17,503484.0
2022-12-12 14:50:00,11.17,11.23,11.16,11.23,340831.0,11.17,11.23,11.16,11.23,340831.0
2022-12-12 14:55:00,11.23,11.23,11.18,11.2,366676.0,11.23,11.23,11.18,11.2,366676.0
2022-12-12 15:00:00,11.2,11.22,11.18,11.21,323843.0,11.2,11.22,11.18,11.21,323843.0
2022-12-12 15:05:00,11.21,11.24,11.19,11.23,400173.0,11.21,11.24,11.19,11.23,400173.0
2022-12-12 15:10:00,11.23,11.24,11.22,11.23,392378.0,11.23,11.24,11.22,11.23,392378.0
2022-12-12 15:15:00,11.23,11.28,11.2,11.25,549629.0,11.23,11.28,11.2,11.25,549629.0
2022-12-12 15:20:00,11.25,11.28,11.24,11.27,639350.0,11.25,11.28,11.24,11.27,639350.0
2022-12-12 15:25:00,11.27,11.28,11.24,11.25,466653.0,11.27,11.28,11.24,11.25,466653.0
2022-12-12 15:30:00,11.25,11.27,11.24,11.27,491322.0,11.25,11.27,11.24,11.27,491322.0
2022-12-12 15:35:00,11.27,11.27,11.22,11.24,537423.0,11.27,11.27,11.22,11.24,537423.0
2022-12-12 15:40:00,11.24,11.25,11.18,11.2,626466.0,11.24,11.25,11.18,11.2,626466.0
2022-12-12 15:45:00,11.2,11.2,11.16,11.19,827860.0,11.2,11.2,11.16,11.19,827860.0
2022-12-12 15:50:00,11.19,11.24,11.18,11.22,1500098.0,11.19,11.24,11.18,11.22,1500098.0
2022-12-12 15:55:00,11.23,11.29,11.22,11.26,1797751.0,11.23,11.29,11.22,11.26,1797751.0
2022-12-13 09:30:00,11.65,11.83,11.59,11.82,1154985.0,11.65,11.83,11.59,11.82,1154985.0
2022-12-13 09:35:00,11.83,11.91,11.8,11.83,556462.0,11.83,11.91,11.8,11.83,556462.0
2022-12-13 09:40:00,11.84,11.9,11.79,11.84,555809.0,11.84,11.9,11.79,11.84,555809.0
2022-12-13 09:45:00,11.84,11.91,11.83,11.88,370612.0,11.84,11.91,11.83,11.88,370612.0
2022-12-13 09:50:00,11.89,11.89,11.77,11.81,305987.0,11.89,11.89,11.77,11.81,305987.0
2022-12-13 09:55:00,11.82,11.84,11.68,11.69,254112.0,11.82,11.84,11.68,11.69,254112.0
2022-12-13 10:00:00,11.68,11.68,11.58,11.59,349354.0,11.68,11.68,11.58,11.59,349354.0
2022-12-13 10:05:00,11.6,11.6,11.49,11.54,540458.0,11.6,11.6,11.49,11.54,540458.0
2022-12-13 10:10:00,11.53,11.58,11.52,11.55,290003.0,11.53,11.58,11.52,11.55,290003.0
2022-12-13 10:15:00,11.55,11.56,11.46,11.51,440026.0,11.55,11.56,11.46,11.51,440026.0
2022-12-13 10:20:00,11.51,11.51,11.41,11.42,301951.0,11.51,11.51,11.41,11.42,301951.0
2022-12-13 10:25:00,11.43,11.43,11.37,11.4,324155.0,11.43,11.43,11.37,11.4,324155.0
2022-12-13 10:30:00,11.4,11.41,11.33,11.38,296558.0,11.4,11.41,11.33,11.38,296558.0
2022-12-13 10:35:00,11.38,11.39,11.25,11.27,214983.0,11.38,11.39,11.25,11.27,214983.0
2022-12-13 10:40:00,11.27,11.3,11.22,11.29,370745.0,11.27,11.3,11.22,11.29,370745.0
2022-12-13 10:45:00,11.3,11.38,11.29,11.29,184879.0,11.3,11.38,11.29,11.29,184879.0
2022-12-13 10:50:00,11.3,11.3,11.26,11.28,185937.0,11.3,11.3,11.26,11.28,185937.0
2022-12-13 10:55:00,11.27,11.3,11.24,11.29,165875.0,11.27,11.3,11.24,11.29,165875.0
2022-12-13 11:00:00,11.29,11.35,11.23,11.24,240826.0,11.29,11.35,11.23,11.24,240826.0
2022-12-13 11:05:00,11.25,11.31,11.24,11.28,224533.0,11.25,11.31,11.24,11.28,224533.0
2022-12-13 11:10:00,11.28,11.35,11.27,11.34,208247.0,11.28,11.35,11.27,11.34,208247.0
2022-12-13 11:15:00,11.33,11.36,11.3,11.32,220561.0,11.33,11.36,11.3,11.32,220561.0
2022-12-13 11:20:00,11.31,11.34,11.28,11.29,213074.0,11.31,11.34,11.28,11.29,213074.0
2022-12-13 11:25:00,11.29,11.31,11.26,11.3,176441.0,11.29,11.31,11.26,11.3,176441.0
2022-12-13 11:30:00,11.3,11.32,11.28,11.31,150110.0,11.3,11.32,11.28,11.31,150110.0
2022-12-13 11:35:00,11.32,11.32,11.27,11.29,139364.0,11.32,11.32,11.27,11.29,139364.0
2022-12-13 11:40:00,11.29,11.29,11.24,11.25,224483.0,11.29,11.29,11.24,11.25,224483.0
2022-12-13 11:45:00,11.24,11.26,11.17,11.19,257762.0,11.24,11.26,11.17,11.19,257762.0
2022-12-13 11:50:00,11.19,11.19,11.14,11.17,125285.0,11.19,11.19,11.14,11.17,125285.0
2022-12-13 11:55:00,11.16,11.17,11.14,11.16,155029.0,11.16,11.17,11.14,11.16,155029.0
2022-12-13 12:00:00,11.16,11.17,11.12,11.16,179495.0,11.16,11.17,11.12,11.16,179495.0
2022-12-13 12:05:00,11.16,11.2,11.15,11.16,125443.0,11.16,11.2,11.15,11.16,125443.0
2022-12-13 12:10:00,11.15,11.17,11.11,11.16,250239.0,11.15,11.17,11.11,11.16,250239.0
2022-12-13 12:15:00,11.16,11.16,11.11,11.13,189961.0,11.16,11.16,11.11,11.13,189961.0
2022-12-13 12:20:00,11.13,11.18,11.12,11.16,192303.0,11.13,11.18,11.12,11.16,192303.0
2022-12-13 12:25:00,11.16,11.17,11.14,11.15,148659.0,11.16,11.17,11.14,11.15,148659.0
2022-12-13 12:30:00,11.14,11.15,11.11,11.11,199495.0,11.14,11.15,11.11,11.11,199495.0
2022-12-13 12:35:00,11.12,11.14,11.1,11.13,149507.0,11.12,11.14,11.1,11.13,149507.0
2022-12-13 12:40:00,11.14,11.17,11.13,11.17,203556.0,11.14,11.17,11.13,11.17,203556.0
2022-12-13 12:45:00,11.17,11.17,11.03,11.04,260879.0,11.17,11.17,11.03,11.04,260879.0
2022-12-13 12:50:00,11.03,11.07,11.02,11.03,404245.0,11.03,11.07,11.02,11.03,404245.0
2022-12-13 12:55:00,11.03,11.05,10.99,11.0,480432.0,11.03,11.05,10.99,11.0,480432.0
2022-12-13 13:00:00,10.99,11.03,10.97,11.0,267856.0,10.99,11.03,10.97,11.0,267856.0
2022-12-13 13:05:00,11.0,11.01,10.97,10.98,119536.0,11.0,11.01,10.97,10.98,119536.0
2022-12-13 13:10:00,10.98,11.01,10.97,10.99,180207.0,10.98,11.01,10.97,10.99,180207.0
2022-12-13 13:15:00,10.99,11.0,10.96,10.98,203972.0,10.99,11.0,10.96,10.98,203972.0
2022-12-13 13:20:00,10.97,11.03,10.96,11.03,429354.0,10.97,11.03,10.96,11.03,429354.0
2022-12-13 13:25:00,11.03,11.06,11.01,11.05,249957.0,11.03,11.06,11.01,11.05,249957.0
2022-12-13 13:30:00,11.06,11.1,11.06,11.07,377629.0,11.06,11.1,11.06,11.07,377629.0
2022-12-13 13:35:00,11.07,11.09,11.04,11.07,277254.0,11.07,11.09,11.04,11.07,277254.0
2022-12-13 13:40:00,11.07,11.08,11.04,11.05,222684.0,11.07,11.08,11.04,11.05,222684.0
2022-12-13 13:45:00,11.05,11.06,10.99,10.99,182048.0,11.05,11.06,10.99,10.99,182048.0
2022-12-13 13:50:00,10.99,11.0,10.96,10.96,134319.0,10.99,11.0,10.96,10.96,134319.0
2022-12-13 13:55:00,10.96,10.98,10.95,10.97,131673.0,10.96,10.98,10.95,10.97,131673.0
2022-12-13 14:00:00,10.97,11.0,10.96,11.0,145169.0,10.97,11.0,10.96,11.0,145169.0
2022-12-13 14:05:00,11.0,11.0,10.96,10.98,163731.0,11.0,11.0,10.96,10.98,163731.0
2022-12-13 14:10:00,10.97,10.97,10.94,10.95,181358.0,10.97,10.97,10.94,10.95,181358.0
2022-12-13 14:15:00,10.95,10.95,10.9,10.92,400651.0,10.95,10.95,10.9,10.92,400651.0
2022-12-13 14:20:00,10.91,10.93,10.89,10.93,169288.0,10.91,10.93,10.89,10.93,169288.0
2022-12-13 14:25:00,10.93,10.93,10.91,10.92,122001.0,10.93,10.93,10.91,10.92,122001.0
2022-12-13 14:30:00,10.91,10.92,10.87,10.88,232881.0,10.91,10.92,10.87,10.88,232881.0
2022-12-13 14:35:00,10.88,10.91,10.88,10.9,183339.0,10.88,10.91,10.88,10.9,183339.0
2022-12-13 14:40:00,10.9,10.94,10.89,10.93,274830.0,10.9,10.94,10.89,10.93,274830.0
2022-12-13 14:45:00,10.93,10.96,10.93,10.94,223123.0,10.93,10.96,10.93,10.94,223123.0
2022-12-13 14:50:00,10.94,10.95,10.91,10.95,338300.0,10.94,10.95,10.91,10.95,338300.0
2022-12-13 14:55:00,10.95,10.95,10.9,10.91,244907.0,10.95,10.95,10.9,10.91,244907.0
2022-12-13 15:00:00,10.9,10.91,10.82,10.83,352048.0,10.9,10.91,10.82,10.83,352048.0
2022-12-13 15:05:00,10.83,10.83,10.79,10.8,491800.0,10.83,10.83,10.79,10.8,491800.0
2022-12-13 15:10:00,10.8,10.81,10.78,10.79,378406.0,10.8,10.81,10.78,10.79,378406.0
2022-12-13 15:15:00,10.79,10.86,10.78,10.85,447846.0,10.79,10.86,10.78,10.85,447846.0
2022-12-13 15:20:00,10.85,10.89,10.83,10.88,493684.0,10.85,10.89,10.83,10.88,493684.0
2022-12-13 15:25:00,10.88,10.92,10.86,10.91,495202.0,10.88,10.92,10.86,10.91,495202.0
2022-12-13 15:30:00,10.91,10.94,10.9,10.93,415679.0,10.91,10.94,10.9,10.93,415679.0
2022-12-13 15:35:00,10.92,10.93,10.88,10.91,378347.0,10.92,10.93,10.88,10.91,378347.0
2022-12-13 15:40:00,10.91,10.93,10.89,10.93,525761.0,10.91,10.93,10.89,10.93,525761.0
2022-12-13 15:45:00,10.93,10.94,10.88,10.89,498206.0,10.93,10.94,10.88,10.89,498206.0
2022-12-13 15:50:00,10.89,10.93,10.88,10.88,995802.0,10.89,10.93,10.88,10.88,995802.0
2022-12-13 15:55:00,10.88,10.9,10.86,10.9,1577495.0,10.88,10.9,10.86,10.9,1577495.0
2022-12-14 09:30:00,10.8,10.99,10.77,10.96,607940.0,10.8,10.99,10.77,10.96,607940.0
2022-12-14 09:35:00,10.96,10.97,10.87,10.9,201840.0,10.96,10.97,10.87,10.9,201840.0
2022-12-14 09:40:00,10.9,10.96,10.88,10.92,202450.0,10.9,10.96,10.88,10.92,202450.0
2022-12-14 09:45:00,10.92,10.99,10.91,10.98,475863.0,10.92,10.99,10.91,10.98,475863.0
2022-12-14 09:50:00,10.99,11.0,10.93,10.99,295751.0,10.99,11.0,10.93,10.99,295751.0
2022-12-14 09:55:00,10.98,11.01,10.96,10.99,358998.0,10.98,11.01,10.96,10.99,358998.0
2022-12-14 10:00:00,10.99,11.07,10.98,11.07,203057.0,10.99,11.07,10.98,11.07,203057.0
2022-12-14 10:05:00,11.07,11.16,11.06,11.13,275002.0,11.07,11.16,11.06,11.13,275002.0
2022-12-14 10:10:00,11.13,11.21,11.13,11.2,268763.0,11.13,11.21,11.13,11.2,268763.0
2022-12-14 10:15:00,11.2,11.21,11.16,11.21,246129.0,11.2,11.21,11.16,11.21,246129.0
2022-12-14 10:20:00,11.21,11.23,11.15,11.16,254110.0,11.21,11.23,11.15,11.16,254110.0
2022-12-14 10:25:00,11.16,11.2,11.15,11.18,197575.0,11.16,11.2,11.15,11.18,197575.0
2022-12-14 10:30:00,11.18,11.18,11.13,11.15,189092.0,11.18,11.18,11.13,11.15,189092.0
2022-12-14 10:35:00,11.15,11.18,11.13,11.13,216721.0,11.15,11.18,11.13,11.13,216721.0
2022-12-14 10:40:00,11.13,11.15,11.1,11.11,208847.0,11.13,11.15,11.1,11.11,208847.0
2022-12-14 10:45:00,11.11,11.13,11.07,11.1,238256.0,11.11,11.13,11.07,11.1,238256.0
2022-12-14 10:50:00,11.1,11.12,11.08,11.09,219525.0,11.1,11.12,11.08,11.09,219525.0
2022-12-14 10:55:00,11.09,11.1,11.07,11.08,293580.0,11.09,11.1,11.07,11.08,293580.0
2022-12-14 11:00:00,11.08,11.1,11.07,11.1,143682.0,11.08,11.1,11.07,11.1,143682.0
2022-12-14 11:05:00,11.1,11.1,11.05,11.05,210818.0,11.1,11.1,11.05,11.05,210818.0
2022-12-14 11:10:00,11.05,11.11,11.05,11.11,187120.0,11.05,11.11,11.05,11.11,187120.0
2022-12-14 11:15:00,11.11,11.11,11.07,11.1,99331.0,11.11,11.11,11.07,11.1,99331.0
2022-12-14 11:20:00,11.1,11.12,11.09,11.12,237984.0,11.1,11.12,11.09,11.12,237984.0
2022-12-14 11:25:00,11.11,11.12,11.06,11.07,567290.0,11.11,11.12,11.06,11.07,567290.0
2022-12-14 11:30:00,11.07,11.07,11.01,11.02,201440.0,11.07,11.07,11.01,11.02,201440.0
2022-12-14 11:35:00,11.02,11.02,10.96,10.97,344618.0,11.02,11.02,10.96,10.97,344618.0
2022-12-14 11:40:00,10.97,11.0,10.97,11.0,150308.0,10.97,11.0,10.97,11.0,150308.0
2022-12-14 11:45:00,11.0,11.0,10.98,10.99,120639.0,11.0,11.0,10.98,10.99,120639.0
2022-12-14 11:50:00,10.99,11.02,10.98,11.02,220726.0,10.99,11.02,10.98,11.02,220726.0
2022-12-14 11:55:00,11.02,11.02,10.98,10.99,189328.0,11.02,11.02,10.98,10.99,189328.0
2022-12-14 12:00:00,10.99,10.99,10.95,10.96,208933.0,10.99,10.99,10.95,10.96,208933.0
2022-12-14 12:05:00,10.96,10.99,10.95,10.97,160502.0,10.96,10.99,10.95,10.97,160502.0
2022-12-14 12:10:00,10.97,11.0,10.96,10.96,139877.0,10.97,11.0,10.96,10.96,139877.0
2022-12-14 12:15:00,10.96,11.01,10.96,11.01,236482.0,10.96,11.01,10.96,11.01,236482.0
2022-12-14 12:20:00,11.01,11.02,11.0,11.01,150899.0,11.01,11.02,11.0,11.01,150899.0
2022-12-14 12:25:00,11.01,11.01,10.96,10.98,152568.0,11.01,11.01,10.96,10.98,152568.0
2022-12-14 12:30:00,10.97,11.0,10.97,11.0,161658.0,10.97,11.0,10.97,11.0,161658.0
2022-12-14 12:35:00,11.0,11.0,10.98,11.0,200348.0,11.0,11.0,10.98,11.0,200348.0
2022-12-14 12:40:00,11.0,11.0,10.96,10.96,133453.0,11.0,11.0,10.96,10.96,133453.0
2022-12-14 12:45:00,10.96,10.97,10.95,10.97,140048.0,10.96,10.97,10.95,10.97,140048.0
2022-12-14 12:50:00,10.96,10.97,10.95,10.95,131663.0,10.96,10.97,10.95,10.95,131663.0
2022-12-14 12:55:00,10.96,10.96,10.93,10.94,186612.0,10.96,10.96,10.93,10.94,186612.0
2022-12-14 13:00:00,10.94,11.0,10.93,11.0,105025.0,10.94,11.0,10.93,11.0,105025.0
2022-12-14 13:05:00,11.0,11.01,10.98,10.99,176402.0,11.0,11.01,10.98,10.99,176402.0
2022-12-14 13:10:00,10.98,11.0,10.97,11.0,85106.0,10.98,11.0,10.97,11.0,85106.0
2022-12-14 13:15:00,11.0,11.01,10.99,11.0,112843.0,11.0,11.01,10.99,11.0,112843.0
2022-12-14 13:20:00,11.0,11.01,10.98,10.99,152450.0,11.0,11.01,10.98,10.99,152450.0
2022-12-14 13:25:00,10.98,11.0,10.97,11.0,79801.0,10.98,11.0,10.97,11.0,79801.0
2022-12-14 13:30:00,11.0,11.07,10.99,11.07,142598.0,11.0,11.07,10.99,11.07,142598.0
2022-12-14 13:35:00,11.06,11.07,11.03,11.05,253098.0,11.06,11.07,11.03,11.05,253098.0
2022-12-14 13:40:00,11.05,11.06,11.02,11.03,158350.0,11.05,11.06,11.02,11.03,158350.0
2022-12-14 13:45:00,11.04,11.08,11.03,11.04,139503.0,11.04,11.08,11.03,11.04,139503.0
2022-12-14 13:50:00,11.04,11.08,11.03,11.05,165180.0,11.04,11.08,11.03,11.05,165180.0
2022-12-14 13:55:00,11.05,11.07,11.05,11.05,142228.0,11.05,11.07,11.05,11.05,142228.0
2022-12-14 14:00:00,11.05,11.06,10.91,10.96,450099.0,11.05,11.06,10.91,10.96,450099.0
2022-12-14 14:05:00,10.96,10.97,10.83,10.86,318007.0,10.96,10.97,10.83,10.86,318007.0
2022-12-14 14:10:00,10.87,10.98,10.86,10.95,261026.0,10.87,10.98,10.86,10.95,261026.0
2022-12-14 14:15:00,10.94,10.96,10.91,10.95,290640.0,10.94,10.96,10.91,10.95,290640.0
2022-12-14 14:20:00,10.94,10.95,10.9,10.93,313457.0,10.94,10.95,10.9,10.93,313457.0
2022-12-14 14:25:00,10.93,10.97,10.91,10.94,184165.0,10.93,10.97,10.91,10.94,184165.0
2022-12-14 14:30:00,10.94,10.97,10.83,10.84,318070.0,10.94,10.97,10.83,10.84,318070.0
2022-12-14 14:35:00,10.84,10.9,10.83,10.88,296893.0,10.84,10.9,10.83,10.88,296893.0
2022-12-14 14:40:00,10.88,11.01,10.84,10.98,376343.0,10.88,11.01,10.84,10.98,376343.0
2022-12-14 14:45:00,10.99,11.05,10.93,11.01,358423.0,10.99,11.05,10.93,11.01,358423.0
2022-12-14 14:50:00,11.01,11.03,10.93,10.96,206564.0,11.01,11.03,10.93,10.96,206564.0
2022-12-14 14:55:00,10.96,11.03,10.94,11.03,266486.0,10.96,11.03,10.94,11.03,266486.0
2022-12-14 15:00:00,11.02,11.06,10.98,11.04,576253.0,11.02,11.06,10.98,11.04,576253.0
2022-12-14 15:05:00,11.04,11.05,10.99,11.02,500645.0,11.04,11.05,10.99,11.02,500645.0
2022-12-14 15:10:00,11.02,11.11,11.02,11.1,745267.0,11.02,11.11,11.02,11.1,745267.0
2022-12-14 15:15:00,11.11,11.11,11.03,11.05,610461.0,11.11,11.11,11.03,11.05,610461.0
2022-12-14 15:20:00,11.05,11.07,11.02,11.03,493509.0,11.05,11.07,11.02,11.03,493509.0
2022-12-14 15:25:00,11.04,11.04,10.93,10.94,495860.0,11.04,11.04,10.93,10.94,495860.0
2022-12-14 15:30:00,10.94,10.96,10.9,10.94,595567.0,10.94,10.96,10.9,10.94,595567.0
2022-12-14 15:35:00,10.94,10.95,10.9,10.94,534644.0,10.94,10.95,10.9,10.94,534644.0
2022-12-14 15:40:00,10.94,10.99,10.92,10.99,658060.0,10.94,10.99,10.92,10.99,658060.0
2022-12-14 15:45:00,10.99,10.99,10.92,10.97,551767.0,10.99,10.99,10.92,10.97,551767.0
2022-12-14 15:50:00,10.96,11.06,10.96,11.03,1030550.0,10.96,11.06,10.96,11.03,1030550.0
2022-12-14 15:55:00,11.02,11.03,10.97,10.98,1356655.0,11.02,11.03,10.97,10.98,1356655.0
2022-12-15 09:30:00,10.66,10.77,10.63,10.74,690528.0,10.66,10.77,10.63,10.74,690528.0
2022-12-15 09:35:00,10.74,10.75,10.63,10.71,396221.0,10.74,10.75,10.63,10.71,396221.0
2022-12-15 09:40:00,10.72,10.79,10.69,10.79,340938.0,10.72,10.79,10.69,10.79,340938.0
2022-12-15 09:45:00,10.79,10.8,10.57,10.58,496073.0,10.79,10.8,10.57,10.58,496073.0
2022-12-15 09:50:00,10.59,10.68,10.55,10.68,438815.0,10.59,10.68,10.55,10.68,438815.0
2022-12-15 09:55:00,10.67,10.69,10.63,10.67,305506.0,10.67,10.69,10.63,10.67,305506.0
2022-12-15 10:00:00,10.67,10.69,10.62,10.67,413719.0,10.67,10.69,10.62,10.67,413719.0
2022-12-15 10:05:00,10.67,10.67,10.55,10.58,424271.0,10.67,10.67,10.55,10.58,424271.0
2022-12-15 10:10:00,10.58,10.6,10.55,10.57,465760.0,10.58,10.6,10.55,10.57,465760.0
2022-12-15 10:15:00,10.57,10.59,10.52,10.58,242579.0,10.57,10.59,10.52,10.58,242579.0
2022-12-15 10:20:00,10.58,10.61,10.56,10.59,256892.0,10.58,10.61,10.56,10.59,256892.0
2022-12-15 10:25:00,10.59,10.59,10.52,10.53,301950.0,10.59,10.59,10.52,10.53,301950.0
2022-12-15 10:30:00,10.52,10.53,10.46,10.47,647667.0,10.52,10.53,10.46,10.47,647667.0
2022-12-15 10:35:00,10.46,10.5,10.42,10.44,355407.0,10.46,10.5,10.42,10.44,355407.0
2022-12-15 10:40:00,10.44,10.47,10.41,10.44,398794.0,10.44,10.47,10.41,10.44,398794.0
2022-12-15 10:45:00,10.45,10.45,10.4,10.41,305423.0,10.45,10.45,10.4,10.41,305423.0
2022-12-15 10:50:00,10.41,10.44,10.39,10.43,310429.0,10.41,10.44,10.39,10.43,310429.0
2022-12-15 10:55:00,10.44,10.45,10.39,10.44,436719.0,10.44,10.45,10.39,10.44,436719.0
2022-12-15 11:00:00,10.44,10.48,10.43,10.44,194914.0,10.44,10.48,10.43,10.44,194914.0
2022-12-15 11:05:00,10.44,10.44,10.41,10.42,323787.0,10.44,10.44,10.41,10.42,323787.0
2022-12-15 11:10:00,10.43,10.44,10.39,10.4,290950.0,10.43,10.44,10.39,10.4,290950.0
2022-12-15 11:15:00,10.39,10.4,10.36,10.4,291981.0,10.39,10.4,10.36,10.4,291981.0
2022-12-15 11:20:00,10.4,10.4,10.35,10.36,286759.0,10.4,10.4,10.35,10.36,286759.0
2022-12-15 11:25:00,10.36,10.37,10.31,10.34,313926.0,10.36,10.37,10.31,10.34,313926.0
2022-12-15 11:30:00,10.34,10.36,10.32,10.36,294892.0,10.34,10.36,10.32,10.36,294892.0
2022-12-15 11:35:00,10.36,10.38,10.34,10.37,250815.0,10.36,10.38,10.34,10.37,250815.0
2022-12-15 11:40:00,10.37,10.39,10.33,10.38,358784.0,10.37,10.39,10.33,10.38,358784.0
2022-12-15 11:45:00,10.38,10.39,10.33,10.34,241216.0,10.38,10.39,10.33,10.34,241216.0
2022-12-15 11:50:00,10.34,10.35,10.32,10.34,333784.0,10.34,10.35,10.32,10.34,333784.0
2022-12-15 11:55:00,10.34,10.34,10.25,10.26,439543.0,10.34,10.34,10.25,10.26,439543.0
2022-12-15 12:00:00,10.26,10.27,10.18,10.2,1232452.0,10.26,10.27,10.18,10.2,1232452.0
2022-12-15 12:05:00,10.21,10.25,10.19,10.25,708752.0,10.21,10.25,10.19,10.25,708752.0
2022-12-15 12:10:00,10.25,10.29,10.24,10.26,298993.0,10.25,10.29,10.24,10.26,298993.0
2022-12-15 12:15:00,10.25,10.29,10.25,10.29,232647.0,10.25,10.29,10.25,10.29,232647.0
2022-12-15 12:20:00,10.29,10.29,10.2,10.21,306790.0,10.29,10.29,10.2,10.21,306790.0
2022-12-15 12:25:00,10.2,10.23,10.2,10.22,269855.0,10.2,10.23,10.2,10.22,269855.0
2022-12-15 12:30:00,10.21,10.23,10.2,10.21,296369.0,10.21,10.23,10.2,10.21,296369.0
2022-12-15 12:35:00,10.2,10.22,10.16,10.19,347821.0,10.2,10.22,10.16,10.19,347821.0
2022-12-15 12:40:00,10.19,10.2,10.16,10.18,260773.0,10.19,10.2,10.16,10.18,260773.0
2022-12-15 12:45:00,10.17,10.19,10.15,10.16,1851157.0,10.17,10.19,10.15,10.16,1851157.0
2022-12-15 12:50:00,10.16,10.19,10.14,10.17,632721.0,10.16,10.19,10.14,10.17,632721.0
2022-12-15 12:55:00,10.17,10.19,10.11,10.11,472541.0,10.17,10.19,10.11,10.11,472541.0
2022-12-15 13:00:00,10.11,10.15,10.1,10.11,488271.0,10.11,10.15,10.1,10.11,488271.0
2022-12-15 13:05:00,10.11,10.12,10.07,10.12,428133.0,10.11,10.12,10.07,10.12,428133.0
2022-12-15 13:10:00,10.11,10.12,10.09,10.09,338264.0,10.11,10.12,10.09,10.09,338264.0
2022-12-15 13:15:00,10.1,10.12,10.06,10.09,346006.0,10.1,10.12,10.06,10.09,346006.0
2022-12-15 13:20:00,10.09,10.11,10.07,10.09,208131.0,10.09,10.11,10.07,10.09,208131.0
2022-12-15 13:25:00,10.1,10.11,10.09,10.11,195566.0,10.1,10.11,10.09,10.11,195566.0
2022-12-15 13:30:00,10.11,10.11,10.09,10.1,230217.0,10.11,10.11,10.09,10.1,230217.0
2022-12-15 13:35:00,10.1,10.14,10.09,10.13,274253.0,10.1,10.14,10.09,10.13,274253.0
2022-12-15 13:40:00,10.13,10.14,10.1,10.12,218627.0,10.13,10.14,10.1,10.12,218627.0
2022-12-15 13:45:00,10.12,10.13,10.11,10.13,118997.0,10.12,10.13,10.11,10.13,118997.0
2022-12-15 13:50:00,10.13,10.13,10.09,10.12,338634.0,10.13,10.13,10.09,10.12,338634.0
2022-12-15 13:55:00,10.12,10.15,10.1,10.14,227913.0,10.12,10.15,10.1,10.14,227913.0
2022-12-15 14:00:00,10.13,10.14,10.09,10.1,312890.0,10.13,10.14,10.09,10.1,312890.0
2022-12-15 14:05:00,10.1,10.12,10.08,10.09,319134.0,10.1,10.12,10.08,10.09,319134.0
2022-12-15 14:10:00,10.09,10.11,10.07,10.08,398319.0,10.09,10.11,10.07,10.08,398319.0
2022-12-15 14:15:00,10.08,10.08,10.06,10.08,322436.0,10.08,10.08,10.06,10.08,322436.0
2022-12-15 14:20:00,10.08,10.08,10.01,10.04,394021.0,10.08,10.08,10.01,10.04,394021.0
2022-12-15 14:25:00,10.04,10.04,9.99,10.03,684868.0,10.04,10.04,9.99,10.03,684868.0
2022-12-15 14:30:00,10.04,10.05,10.02,10.05,271498.0,10.04,10.05,10.02,10.05,271498.0
2022-12-15 14:35:00,10.04,10.07,10.02,10.05,376281.0,10.04,10.07,10.02,10.05,376281.0
2022-12-15 14:40:00,10.05,10.11,10.05,10.11,259677.0,10.05,10.11,10.05,10.11,259677.0
2022-12-15 14:45:00,10.11,10.13,10.1,10.12,572239.0,10.11,10.13,10.1,10.12,572239.0
2022-12-15 14:50:00,10.12,10.15,10.1,10.15,394235.0,10.12,10.15,10.1,10.15,394235.0
2022-12-15 14:55:00,10.15,10.16,10.12,10.15,557698.0,10.15,10.16,10.12,10.15,557698.0
2022-12-15 15:00:00,10.15,10.17,10.11,10.17,656614.0,10.15,10.17,10.11,10.17,656614.0
2022-12-15 15:05:00,10.17,10.17,10.12,10.13,725188.0,10.17,10.17,10.12,10.13,725188.0
2022-12-15 15:10:00,10.13,10.16,10.1,10.12,380663.0,10.13,10.16,10.1,10.12,380663.0
2022-12-15 15:15:00,10.12,10.13,10.07,10.08,597840.0,10.12,10.13,10.07,10.08,597840.0
2022-12-15 15:20:00,10.07,10.11,10.07,10.1,527931.0,10.07,10.11,10.07,10.1,527931.0
2022-12-15 15:25:00,10.1,10.11,10.07,10.08,520787.0,10.1,10.11,10.07,10.08,520787.0
2022-12-15 15:30:00,10.09,10.09,10.01,10.04,692553.0,10.09,10.09,10.01,10.04,692553.0
2022-12-15 15:35:00,10.04,10.05,9.99,10.0,712547.0,10.04,10.05,9.99,10.0,712547.0
2022-12-15 15:40:00,10.0,10.01,9.97,9.99,829696.0,10.0,10.01,9.97,9.99,829696.0
2022-12-15 15:45:00,9.99,10.0,9.95,10.0,790037.0,9.99,10.0,9.95,10.0,790037.0
2022-12-15 15:50:00,10.0,10.02,9.98,10.01,1129492.0,10.0,10.02,9.98,10.01,1129492.0
2022-12-15 15:55:00,10.0,10.0,9.94,9.99,2347865.0,10.0,10.0,9.94,9.99,2347865.0
2022-12-16 09:30:00,9.97,10.04,9.86,9.88,2297663.0,9.97,10.04,9.86,9.88,2297663.0
2022-12-16 09:35:00,9.88,9.9,9.83,9.89,433139.0,9.88,9.9,9.83,9.89,433139.0
2022-12-16 09:40:00,9.89,10.07,9.88,10.04,451302.0,9.89,10.07,9.88,10.04,451302.0
2022-12-16 09:45:00,10.05,10.1,10.0,10.08,343907.0,10.05,10.1,10.0,10.08,343907.0
2022-12-16 09:50:00,10.08,10.1,10.02,10.09,169607.0,10.08,10.1,10.02,10.09,169607.0
2022-12-16 09:55:00,10.09,10.09,10.03,10.03,188690.0,10.09,10.09,10.03,10.03,188690.0
2022-12-16 10:00:00,10.04,10.04,9.95,9.97,342585.0,10.04,10.04,9.95,9.97,342585.0
2022-12-16 10:05:00,9.97,9.98,9.93,9.94,251347.0,9.97,9.98,9.93,9.94,251347.0
2022-12-16 10:10:00,9.93,9.95,9.9,9.92,393638.0,9.93,9.95,9.9,9.92,393638.0
2022-12-16 10:15:00,9.92,9.92,9.86,9.88,338646.0,9.92,9.92,9.86,9.88,338646.0
2022-12-16 10:20:00,9.88,9.89,9.82,9.84,369866.0,9.88,9.89,9.82,9.84,369866.0
2022-12-16 10:25:00,9.84,9.88,9.82,9.84,759478.0,9.84,9.88,9.82,9.84,759478.0
2022-12-16 10:30:00,9.84,9.88,9.83,9.85,853057.0,9.84,9.88,9.83,9.85,853057.0
2022-12-16 10:35:00,9.85,9.86,9.79,9.83,682386.0,9.85,9.86,9.79,9.83,682386.0
2022-12-16 10:40:00,9.83,9.83,9.79,9.79,384464.0,9.83,9.83,9.79,9.79,384464.0
2022-12-16 10:45:00,9.8,9.8,9.76,9.77,399260.0,9.8,9.8,9.76,9.77,399260.0
2022-12-16 10:50:00,9.78,9.82,9.77,9.77,268737.0,9.78,9.82,9.77,9.77,268737.0
2022-12-16 10:55:00,9.78,9.85,9.77,9.84,293779.0,9.78,9.85,9.77,9.84,293779.0
2022-12-16 11:00:00,9.84,9.87,9.82,9.83,328096.0,9.84,9.87,9.82,9.83,328096.0
2022-12-16 11:05:00,9.83,9.87,9.79,9.81,304786.0,9.83,9.87,9.79,9.81,304786.0
2022-12-16 11:10:00,9.8,9.81,9.75,9.79,301596.0,9.8,9.81,9.75,9.79,301596.0
2022-12-16 11:15:00,9.79,9.8,9.75,9.76,273954.0,9.79,9.8,9.75,9.76,273954.0
2022-12-16 11:20:00,9.76,9.76,9.7,9.71,410575.0,9.76,9.76,9.7,9.71,410575.0
2022-12-16 11:25:00,9.71,9.72,9.68,9.69,374231.0,9.71,9.72,9.68,9.69,374231.0
2022-12-16 11:30:00,9.69,9.75,9.68,9.74,319335.0,9.69,9.75,9.68,9.74,319335.0
2022-12-16 11:35:00,9.73,9.78,9.73,9.78,266678.0,9.73,9.78,9.73,9.78,266678.0
2022-12-16 11:40:00,9.78,9.79,9.74,9.79,257397.0,9.78,9.79,9.74,9.79,257397.0
2022-12-16 11:45:00,9.79,9.81,9.76,9.77,323078.0,9.79,9.81,9.76,9.77,323078.0
2022-12-16 11:50:00,9.77,9.77,9.6,9.76,1057710.0,9.77,9.77,9.6,9.76,1057710.0
2022-12-16 11:55:00,9.76,9.76,9.7,9.72,226675.0,9.76,9.76,9.7,9.72,226675.0
2022-12-16 12:00:00,9.72,9.76,9.72,9.75,217641.0,9.72,9.76,9.72,9.75,217641.0
2022-12-16 12:05:00,9.75,9.76,9.73,9.76,193040.0,9.75,9.76,9.73,9.76,193040.0
2022-12-16 12:10:00,9.76,9.78,9.74,9.76,285677.0,9.76,9.78,9.74,9.76,285677.0
2022-12-16 12:15:00,9.76,9.8,9.75,9.77,304353.0,9.76,9.8,9.75,9.77,304353.0
2022-12-16 12:20:00,9.77,9.81,9.76,9.79,300549.0,9.77,9.81,9.76,9.79,300549.0
2022-12-16 12:25:00,9.79,9.84,9.78,9.84,289100.0,9.79,9.84,9.78,9.84,289100.0
2022-12-16 12:30:00,9.84,9.86,9.8,9.82,491053.0,9.84,9.86,9.8,9.82,491053.0
2022-12-16 12:35:00,9.81,9.86,9.81,9.85,273705.0,9.81,9.86,9.81,9.85,273705.0
2022-12-16 12:40:00,9.84,9.85,9.8,9.8,283754.0,9.84,9.85,9.8,9.8,283754.0
2022-12-16 12:45:00,9.8,9.82,9.77,9.79,337041.0,9.8,9.82,9.77,9.79,337041.0
2022-12-16 12:50:00,9.79,9.79,9.72,9.72,207121.0,9.79,9.79,9.72,9.72,207121.0
2022-12-16 12:55:00,9.72,9.76,9.72,9.76,255038.0,9.72,9.76,9.72,9.76,255038.0
2022-12-16 13:00:00,9.76,9.79,9.75,9.79,231206.0,9.76,9.79,9.75,9.79,231206.0
2022-12-16 13:05:00,9.79,9.81,9.78,9.79,257558.0,9.79,9.81,9.78,9.79,257558.0
2022-12-16 13:10:00,9.79,9.85,9.79,9.84,221083.0,9.79,9.85,9.79,9.84,221083.0
2022-12-16 13:15:00,9.84,9.87,9.83,9.85,350111.0,9.84,9.87,9.83,9.85,350111.0
2022-12-16 13:20:00,9.84,9.88,9.84,9.87,296814.0,9.84,9.88,9.84,9.87,296814.0
2022-12-16 13:25:00,9.86,9.89,9.86,9.88,204215.0,9.86,9.89,9.86,9.88,204215.0
2022-12-16 13:30:00,9.88,9.9,9.87,9.9,224931.0,9.88,9.9,9.87,9.9,224931.0
2022-12-16 13:35:00,9.9,9.93,9.89,9.9,476179.0,9.9,9.93,9.89,9.9,476179.0
2022-12-16 13:40:00,9.9,9.92,9.88,9.92,260973.0,9.9,9.92,9.88,9.92,260973.0
2022-12-16 13:45:00,9.92,9.95,9.91,9.94,295917.0,9.92,9.95,9.91,9.94,295917.0
2022-12-16 13:50:00,9.94,9.94,9.85,9.86,249486.0,9.94,9.94,9.85,9.86,249486.0
2022-12-16 13:55:00,9.86,9.86,9.8,9.83,270378.0,9.86,9.86,9.8,9.83,270378.0
2022-12-16 14:00:00,9.83,9.88,9.82,9.86,297010.0,9.83,9.88,9.82,9.86,297010.0
2022-12-16 14:05:00,9.86,9.86,9.8,9.83,206376.0,9.86,9.86,9.8,9.83,206376.0
2022-12-16 14:10:00,9.82,9.83,9.79,9.81,305240.0,9.82,9.83,9.79,9.81,305240.0
2022-12-16 14:15:00,9.81,9.82,9.79,9.79,237679.0,9.81,9.82,9.79,9.79,237679.0
2022-12-16 14:20:00,9.79,9.8,9.78,9.8,288717.0,9.79,9.8,9.78,9.8,288717.0
2022-12-16 14:25:00,9.8,9.81,9.79,9.79,279298.0,9.8,9.81,9.79,9.79,279298.0
2022-12-16 14:30:00,9.8,9.85,9.79,9.83,346047.0,9.8,9.85,9.79,9.83,346047.0
2022-12-16 14:35:00,9.83,9.85,9.82,9.83,182646.0,9.83,9.85,9.82,9.83,182646.0
2022-12-16 14:40:00,9.83,9.84,9.8,9.83,307365.0,9.83,9.84,9.8,9.83,307365.0
2022-12-16 14:45:00,9.83,9.86,9.82,9.86,174668.0,9.83,9.86,9.82,9.86,174668.0
2022-12-16 14:50:00,9.86,9.87,9.82,9.83,877542.0,9.86,9.87,9.82,9.83,877542.0
2022-12-16 14:55:00,9.82,9.83,9.78,9.81,644290.0,9.82,9.83,9.78,9.81,644290.0
2022-12-16 15:00:00,9.81,9.83,9.79,9.82,470191.0,9.81,9.83,9.79,9.82,470191.0
2022-12-16 15:05:00,9.81,9.82,9.79,9.82,324438.0,9.81,9.82,9.79,9.82,324438.0
2022-12-16 15:10:00,9.82,9.87,9.81,9.87,537869.0,9.82,9.87,9.81,9.87,537869.0
2022-12-16 15:15:00,9.87,9.91,9.86,9.89,474765.0,9.87,9.91,9.86,9.89,474765.0
2022-12-16 15:20:00,9.89,9.94,9.88,9.92,474351.0,9.89,9.94,9.88,9.92,474351.0
2022-12-16 15:25:00,9.92,9.93,9.88,9.89,723864.0,9.92,9.93,9.88,9.89,723864.0
2022-12-16 15:30:00,9.89,9.93,9.88,9.92,789543.0,9.89,9.93,9.88,9.92,789543.0
2022-12-16 15:35:00,9.92,9.95,9.91,9.93,664459.0,9.92,9.95,9.91,9.93,664459.0
2022-12-16 15:40:00,9.94,10.0,9.92,9.92,1391328.0,9.94,10.0,9.92,9.92,1391328.0
2022-12-16 15:45:00,9.92,9.96,9.9,9.94,873726.0,9.92,9.96,9.9,9.94,873726.0
2022-12-16 15:50:00,9.93,9.96,9.77,9.91,5029800.0,9.93,9.96,9.77,9.91,5029800.0
2022-12-16 15:55:00,9.91,9.98,9.82,9.82,5736780.0,9.91,9.98,9.82,9.82,5736780.0
2022-12-19 09:30:00,9.81,9.88,9.62,9.66,861778.0,9.81,9.88,9.62,9.66,861778.0
2022-12-19 09:35:00,9.66,9.75,9.58,9.7,582804.0,9.66,9.75,9.58,9.7,582804.0
2022-12-19 09:40:00,9.7,9.7,9.63,9.68,411003.0,9.7,9.7,9.63,9.68,411003.0
2022-12-19 09:45:00,9.69,9.69,9.56,9.57,509457.0,9.69,9.69,9.56,9.57,509457.0
2022-12-19 09:50:00,9.57,9.63,9.54,9.6,523543.0,9.57,9.63,9.54,9.6,523543.0
2022-12-19 09:55:00,9.6,9.62,9.56,9.58,252743.0,9.6,9.62,9.56,9.58,252743.0
2022-12-19 10:00:00,9.58,9.58,9.53,9.58,320142.0,9.58,9.58,9.53,9.58,320142.0
2022-12-19 10:05:00,9.58,9.58,9.47,9.49,925357.0,9.58,9.58,9.47,9.49,925357.0
2022-12-19 10:10:00,9.49,9.53,9.46,9.53,256598.0,9.49,9.53,9.46,9.53,256598.0
2022-12-19 10:15:00,9.52,9.57,9.49,9.54,258403.0,9.52,9.57,9.49,9.54,258403.0
2022-12-19 10:20:00,9.55,9.6,9.54,9.59,227815.0,9.55,9.6,9.54,9.59,227815.0
2022-12-19 10:25:00,9.58,9.59,9.55,9.57,131341.0,9.58,9.59,9.55,9.57,131341.0
2022-12-19 10:30:00,9.57,9.57,9.49,9.51,225141.0,9.57,9.57,9.49,9.51,225141.0
2022-12-19 10:35:00,9.51,9.51,9.46,9.46,241144.0,9.51,9.51,9.46,9.46,241144.0
2022-12-19 10:40:00,9.46,9.5,9.46,9.5,188287.0,9.46,9.5,9.46,9.5,188287.0
2022-12-19 10:45:00,9.49,9.54,9.49,9.53,346143.0,9.49,9.54,9.49,9.53,346143.0
2022-12-19 10:50:00,9.53,9.53,9.5,9.51,213592.0,9.53,9.53,9.5,9.51,213592.0
2022-12-19 10:55:00,9.5,9.52,9.47,9.48,249256.0,9.5,9.52,9.47,9.48,249256.0
2022-12-19 11:00:00,9.47,9.5,9.43,9.44,287301.0,9.47,9.5,9.43,9.44,287301.0
2022-12-19 11:05:00,9.44,9.46,9.42,9.46,276634.0,9.44,9.46,9.42,9.46,276634.0
2022-12-19 11:10:00,9.46,9.46,9.42,9.44,271734.0,9.46,9.46,9.42,9.44,271734.0
2022-12-19 11:15:00,9.44,9.46,9.42,9.43,248384.0,9.44,9.46,9.42,9.43,248384.0
2022-12-19 11:20:00,9.43,9.44,9.4,9.41,284203.0,9.43,9.44,9.4,9.41,284203.0
2022-12-19 11:25:00,9.41,9.41,9.35,9.37,315950.0,9.41,9.41,9.35,9.37,315950.0
2022-12-19 11:30:00,9.37,9.39,9.32,9.37,663405.0,9.37,9.39,9.32,9.37,663405.0
2022-12-19 11:35:00,9.37,9.39,9.35,9.36,255035.0,9.37,9.39,9.35,9.36,255035.0
2022-12-19 11:40:00,9.37,9.38,9.35,9.37,219558.0,9.37,9.38,9.35,9.37,219558.0
2022-12-19 11:45:00,9.37,9.43,9.36,9.43,193603.0,9.37,9.43,9.36,9.43,193603.0
2022-12-19 11:50:00,9.42,9.44,9.42,9.43,231809.0,9.42,9.44,9.42,9.43,231809.0
2022-12-19 11:55:00,9.43,9.43,9.4,9.43,269478.0,9.43,9.43,9.4,9.43,269478.0
2022-12-19 12:00:00,9.43,9.43,9.39,9.42,316898.0,9.43,9.43,9.39,9.42,316898.0
2022-12-19 12:05:00,9.42,9.42,9.39,9.41,142002.0,9.42,9.42,9.39,9.41,142002.0
2022-12-19 12:10:00,9.41,9.41,9.37,9.4,213622.0,9.41,9.41,9.37,9.4,213622.0
2022-12-19 12:15:00,9.4,9.4,9.39,9.39,196867.0,9.4,9.4,9.39,9.39,196867.0
2022-12-19 12:20:00,9.39,9.4,9.36,9.37,195436.0,9.39,9.4,9.36,9.37,195436.0
2022-12-19 12:25:00,9.38,9.38,9.36,9.38,281582.0,9.38,9.38,9.36,9.38,281582.0
2022-12-19 12:30:00,9.38,9.4,9.35,9.36,172769.0,9.38,9.4,9.35,9.36,172769.0
2022-12-19 12:35:00,9.36,9.37,9.31,9.33,208414.0,9.36,9.37,9.31,9.33,208414.0
2022-12-19 12:40:00,9.33,9.35,9.32,9.35,243108.0,9.33,9.35,9.32,9.35,243108.0
2022-12-19 12:45:00,9.35,9.35,9.32,9.35,197014.0,9.35,9.35,9.32,9.35,197014.0
2022-12-19 12:50:00,9.34,9.35,9.32,9.34,148005.0,9.34,9.35,9.32,9.34,148005.0
2022-12-19 12:55:00,9.34,9.34,9.29,9.31,286882.0,9.34,9.34,9.29,9.31,286882.0
2022-12-19 13:00:00,9.31,9.33,9.3,9.32,150764.0,9.31,9.33,9.3,9.32,150764.0
2022-12-19 13:05:00,9.32,9.34,9.3,9.3,179604.0,9.32,9.34,9.3,9.3,179604.0
2022-12-19 13:10:00,9.3,9.36,9.3,9.36,164992.0,9.3,9.36,9.3,9.36,164992.0
2022-12-19 13:15:00,9.36,9.38,9.34,9.37,231958.0,9.36,9.38,9.34,9.37,231958.0
2022-12-19 13:20:00,9.37,9.4,9.35,9.39,302703.0,9.37,9.4,9.35,9.39,302703.0
2022-12-19 13:25:00,9.4,9.41,9.36,9.37,394971.0,9.4,9.41,9.36,9.37,394971.0
2022-12-19 13:30:00,9.37,9.38,9.29,9.3,355331.0,9.37,9.38,9.29,9.3,355331.0
2022-12-19 13:35:00,9.29,9.31,9.27,9.28,240160.0,9.29,9.31,9.27,9.28,240160.0
2022-12-19 13:40:00,9.27,9.28,9.19,9.21,623904.0,9.27,9.28,9.19,9.21,623904.0
2022-12-19 13:45:00,9.21,9.22,9.18,9.19,343837.0,9.21,9.22,9.18,9.19,343837.0
2022-12-19 13:50:00,9.2,9.2,9.13,9.13,358421.0,9.2,9.2,9.13,9.13,358421.0
2022-12-19 13:55:00,9.13,9.14,9.09,9.13,419930.0,9.13,9.14,9.09,9.13,419930.0
2022-12-19 14:00:00,9.12,9.16,9.12,9.13,814845.0,9.12,9.16,9.12,9.13,814845.0
2022-12-19 14:05:00,9.13,9.15,9.11,9.13,318907.0,9.13,9.15,9.11,9.13,318907.0
2022-12-19 14:10:00,9.13,9.14,9.08,9.1,559554.0,9.13,9.14,9.08,9.1,559554.0
2022-12-19 14:15:00,9.09,9.14,9.09,9.11,367908.0,9.09,9.14,9.09,9.11,367908.0
2022-12-19 14:20:00,9.11,9.11,9.08,9.09,353020.0,9.11,9.11,9.08,9.09,353020.0
2022-12-19 14:25:00,9.09,9.13,9.07,9.13,344061.0,9.09,9.13,9.07,9.13,344061.0
2022-12-19 14:30:00,9.13,9.15,9.12,9.14,268219.0,9.13,9.15,9.12,9.14,268219.0
2022-12-19 14:35:00,9.14,9.15,9.12,9.15,227372.0,9.14,9.15,9.12,9.15,227372.0
2022-12-19 14:40:00,9.15,9.15,9.12,9.14,264163.0,9.15,9.15,9.12,9.14,264163.0
2022-12-19 14:45:00,9.15,9.16,9.13,9.14,347959.0,9.15,9.16,9.13,9.14,347959.0
2022-12-19 14:50:00,9.14,9.17,9.13,9.16,266091.0,9.14,9.17,9.13,9.16,266091.0
2022-12-19 14:55:00,9.16,9.18,9.15,9.18,177983.0,9.16,9.18,9.15,9.18,177983.0
2022-12-19 15:00:00,9.18,9.2,9.17,9.2,427367.0,9.18,9.2,9.17,9.2,427367.0
2022-12-19 15:05:00,9.2,9.25,9.19,9.25,424642.0,9.2,9.25,9.19,9.25,424642.0
2022-12-19 15:10:00,9.25,9.27,9.24,9.24,469410.0,9.25,9.27,9.24,9.24,469410.0
2022-12-19 15:15:00,9.24,9.26,9.22,9.24,454746.0,9.24,9.26,9.22,9.24,454746.0
2022-12-19 15:20:00,9.24,9.26,9.23,9.26,426523.0,9.24,9.26,9.23,9.26,426523.0
2022-12-19 15:25:00,9.25,9.26,9.23,9.24,577449.0,9.25,9.26,9.23,9.24,577449.0
2022-12-19 15:30:00,9.24,9.24,9.16,9.18,766832.0,9.24,9.24,9.16,9.18,766832.0
2022-12-19 15:35:00,9.18,9.18,9.11,9.12,398827.0,9.18,9.18,9.11,9.12,398827.0
2022-12-19 15:40:00,9.11,9.16,9.11,9.14,851683.0,9.11,9.16,9.11,9.14,851683.0
2022-12-19 15:45:00,9.14,9.18,9.14,9.16,770719.0,9.14,9.18,9.14,9.16,770719.0
2022-12-19 15:50:00,9.16,9.25,9.15,9.25,1298653.0,9.16,9.25,9.15,9.25,1298653.0
2022-12-19 15:55:00,9.25,9.28,9.22,9.26,2278378.0,9.25,9.28,9.22,9.26,2278378.0
2022-12-20 09:30:00,9.18,9.34,9.18,9.28,607076.0,9.18,9.34,9.18,9.28,607076.0
2022-12-20 09:35:00,9.27,9.28,9.16,9.19,477292.0,9.27,9.28,9.16,9.19,477292.0
2022-12-20 09:40:00,9.19,9.23,9.16,9.17,154313.0,9.19,9.23,9.16,9.17,154313.0
2022-12-20 09:45:00,9.17,9.25,9.12,9.24,297975.0,9.17,9.25,9.12,9.24,297975.0
2022-12-20 09:50:00,9.23,9.34,9.21,9.34,232679.0,9.23,9.34,9.21,9.34,232679.0
2022-12-20 09:55:00,9.34,9.41,9.33,9.4,296286.0,9.34,9.41,9.33,9.4,296286.0
2022-12-20 10:00:00,9.39,9.42,9.37,9.42,218080.0,9.39,9.42,9.37,9.42,218080.0
2022-12-20 10:05:00,9.42,9.49,9.42,9.47,529265.0,9.42,9.49,9.42,9.47,529265.0
2022-12-20 10:10:00,9.48,9.54,9.44,9.51,352263.0,9.48,9.54,9.44,9.51,352263.0
2022-12-20 10:15:00,9.52,9.56,9.49,9.52,351929.0,9.52,9.56,9.49,9.52,351929.0
2022-12-20 10:20:00,9.52,9.53,9.47,9.49,214004.0,9.52,9.53,9.47,9.49,214004.0
2022-12-20 10:25:00,9.49,9.49,9.41,9.43,181557.0,9.49,9.49,9.41,9.43,181557.0
2022-12-20 10:30:00,9.44,9.45,9.37,9.39,226685.0,9.44,9.45,9.37,9.39,226685.0
2022-12-20 10:35:00,9.39,9.45,9.35,9.36,287800.0,9.39,9.45,9.35,9.36,287800.0
2022-12-20 10:40:00,9.36,9.36,9.26,9.28,670352.0,9.36,9.36,9.26,9.28,670352.0
2022-12-20 10:45:00,9.28,9.31,9.19,9.22,1201639.0,9.28,9.31,9.19,9.22,1201639.0
2022-12-20 10:50:00,9.22,9.22,9.12,9.14,785730.0,9.22,9.22,9.12,9.14,785730.0
2022-12-20 10:55:00,9.15,9.16,9.1,9.11,907352.0,9.15,9.16,9.1,9.11,907352.0
2022-12-20 11:00:00,9.11,9.17,9.1,9.15,380754.0,9.11,9.17,9.1,9.15,380754.0
2022-12-20 11:05:00,9.15,9.16,9.12,9.13,229875.0,9.15,9.16,9.12,9.13,229875.0
2022-12-20 11:10:00,9.12,9.12,8.98,8.98,1843389.0,9.12,9.12,8.98,8.98,1843389.0
2022-12-20 11:15:00,8.99,8.99,8.91,8.94,803404.0,8.99,8.99,8.91,8.94,803404.0
2022-12-20 11:20:00,8.93,8.98,8.89,8.98,467863.0,8.93,8.98,8.89,8.98,467863.0
2022-12-20 11:25:00,8.98,9.0,8.97,9.0,441812.0,8.98,9.0,8.97,9.0,441812.0
2022-12-20 11:30:00,9.0,9.0,8.99,9.0,1036007.0,9.0,9.0,8.99,9.0,1036007.0
2022-12-20 11:35:00,9.0,9.0,8.98,9.0,657147.0,9.0,9.0,8.98,9.0,657147.0
2022-12-20 11:40:00,9.0,9.02,8.99,9.0,813686.0,9.0,9.02,8.99,9.0,813686.0
2022-12-20 11:45:00,9.0,9.01,8.99,9.01,214717.0,9.0,9.01,8.99,9.01,214717.0
2022-12-20 11:50:00,9.01,9.01,8.96,9.0,277007.0,9.01,9.01,8.96,9.0,277007.0
2022-12-20 11:55:00,9.0,9.01,8.98,9.0,419612.0,9.0,9.01,8.98,9.0,419612.0
2022-12-20 12:00:00,8.99,9.01,8.99,9.01,332858.0,8.99,9.01,8.99,9.01,332858.0
2022-12-20 12:05:00,9.01,9.11,9.0,9.1,263824.0,9.01,9.11,9.0,9.1,263824.0
2022-12-20 12:10:00,9.1,9.11,9.07,9.09,229501.0,9.1,9.11,9.07,9.09,229501.0
2022-12-20 12:15:00,9.08,9.11,9.07,9.11,239794.0,9.08,9.11,9.07,9.11,239794.0
2022-12-20 12:20:00,9.1,9.11,9.1,9.11,217378.0,9.1,9.11,9.1,9.11,217378.0
2022-12-20 12:25:00,9.1,9.11,9.06,9.08,402249.0,9.1,9.11,9.06,9.08,402249.0
2022-12-20 12:30:00,9.08,9.08,9.02,9.04,345257.0,9.08,9.08,9.02,9.04,345257.0
2022-12-20 12:35:00,9.03,9.06,9.02,9.06,142670.0,9.03,9.06,9.02,9.06,142670.0
2022-12-20 12:40:00,9.05,9.06,9.02,9.02,132890.0,9.05,9.06,9.02,9.02,132890.0
2022-12-20 12:45:00,9.03,9.07,9.02,9.07,127809.0,9.03,9.07,9.02,9.07,127809.0
2022-12-20 12:50:00,9.07,9.09,9.06,9.09,173859.0,9.07,9.09,9.06,9.09,173859.0
2022-12-20 12:55:00,9.09,9.09,9.07,9.09,133860.0,9.09,9.09,9.07,9.09,133860.0
2022-12-20 13:00:00,9.09,9.1,9.07,9.08,191533.0,9.09,9.1,9.07,9.08,191533.0
2022-12-20 13:05:00,9.08,9.08,9.04,9.05,202316.0,9.08,9.08,9.04,9.05,202316.0
2022-12-20 13:10:00,9.05,9.06,9.02,9.05,126666.0,9.05,9.06,9.02,9.05,126666.0
2022-12-20 13:15:00,9.04,9.06,9.02,9.03,224242.0,9.04,9.06,9.02,9.03,224242.0
2022-12-20 13:20:00,9.02,9.06,9.01,9.03,172792.0,9.02,9.06,9.01,9.03,172792.0
2022-12-20 13:25:00,9.04,9.06,9.03,9.05,80696.0,9.04,9.06,9.03,9.05,80696.0
2022-12-20 13:30:00,9.05,9.06,9.03,9.04,484727.0,9.05,9.06,9.03,9.04,484727.0
2022-12-20 13:35:00,9.04,9.06,9.04,9.04,195595.0,9.04,9.06,9.04,9.04,195595.0
2022-12-20 13:40:00,9.04,9.06,9.03,9.04,249982.0,9.04,9.06,9.03,9.04,249982.0
2022-12-20 13:45:00,9.05,9.05,9.03,9.04,252686.0,9.05,9.05,9.03,9.04,252686.0
2022-12-20 13:50:00,9.04,9.05,9.04,9.04,66753.0,9.04,9.05,9.04,9.04,66753.0
2022-12-20 13:55:00,9.05,9.05,9.04,9.05,82874.0,9.05,9.05,9.04,9.05,82874.0
2022-12-20 14:00:00,9.04,9.06,9.03,9.03,210983.0,9.04,9.06,9.03,9.03,210983.0
2022-12-20 14:05:00,9.04,9.05,9.02,9.02,170461.0,9.04,9.05,9.02,9.02,170461.0
2022-12-20 14:10:00,9.03,9.04,9.01,9.02,303170.0,9.03,9.04,9.01,9.02,303170.0
2022-12-20 14:15:00,9.02,9.03,9.01,9.02,148320.0,9.02,9.03,9.01,9.02,148320.0
2022-12-20 14:20:00,9.01,9.05,9.0,9.05,358153.0,9.01,9.05,9.0,9.05,358153.0
2022-12-20 14:25:00,9.04,9.05,9.02,9.03,148536.0,9.04,9.05,9.02,9.03,148536.0
2022-12-20 14:30:00,9.03,9.06,9.01,9.05,323432.0,9.03,9.06,9.01,9.05,323432.0
2022-12-20 14:35:00,9.05,9.06,9.04,9.04,191217.0,9.05,9.06,9.04,9.04,191217.0
2022-12-20 14:40:00,9.04,9.05,8.99,9.0,426392.0,9.04,9.05,8.99,9.0,426392.0
2022-12-20 14:45:00,9.0,9.0,8.98,8.99,216385.0,9.0,9.0,8.98,8.99,216385.0
2022-12-20 14:50:00,8.99,9.0,8.98,9.0,96875.0,8.99,9.0,8.98,9.0,96875.0
2022-12-20 14:55:00,9.0,9.0,8.98,9.0,184328.0,9.0,9.0,8.98,9.0,184328.0
2022-12-20 15:00:00,9.0,9.01,8.98,9.0,420990.0,9.0,9.01,8.98,9.0,420990.0
2022-12-20 15:05:00,9.0,9.01,8.98,9.0,418568.0,9.0,9.01,8.98,9.0,418568.0
2022-12-20 15:10:00,9.0,9.0,8.98,9.0,461606.0,9.0,9.0,8.98,9.0,461606.0
2022-12-20 15:15:00,9.0,9.0,8.99,9.0,259796.0,9.0,9.0,8.99,9.0,259796.0
2022-12-20 15:20:00,9.0,9.02,8.99,9.0,398495.0,9.0,9.02,8.99,9.0,398495.0
2022-12-20 15:25:00,9.0,9.02,8.99,9.02,315394.0,9.0,9.02,8.99,9.02,315394.0
2022-12-20 15:30:00,9.02,9.02,8.98,9.01,449608.0,9.02,9.02,8.98,9.01,449608.0
2022-12-20 15:35:00,9.01,9.02,9.0,9.02,346136.0,9.01,9.02,9.0,9.02,346136.0
2022-12-20 15:40:00,9.02,9.02,9.0,9.01,410127.0,9.02,9.02,9.0,9.01,410127.0
2022-12-20 15:45:00,9.01,9.02,8.98,9.02,703435.0,9.01,9.02,8.98,9.02,703435.0
2022-12-20 15:50:00,9.02,9.05,9.01,9.03,1065875.0,9.02,9.05,9.01,9.03,1065875.0
2022-12-20 15:55:00,9.03,9.06,9.01,9.03,1807361.0,9.03,9.06,9.01,9.03,1807361.0
2022-12-21 09:30:00,9.06,9.07,8.91,9.01,785215.0,9.06,9.07,8.91,9.01,785215.0
2022-12-21 09:35:00,9.02,9.13,9.0,9.1,482298.0,9.02,9.13,9.0,9.1,482298.0
2022-12-21 09:40:00,9.09,9.12,9.02,9.09,262767.0,9.09,9.12,9.02,9.09,262767.0
2022-12-21 09:45:00,9.1,9.13,9.07,9.09,210870.0,9.1,9.13,9.07,9.09,210870.0
2022-12-21 09:50:00,9.08,9.21,9.06,9.19,921561.0,9.08,9.21,9.06,9.19,921561.0
2022-12-21 09:55:00,9.19,9.27,9.18,9.2,593470.0,9.19,9.27,9.18,9.2,593470.0
2022-12-21 10:00:00,9.21,9.21,9.15,9.19,299138.0,9.21,9.21,9.15,9.19,299138.0
2022-12-21 10:05:00,9.18,9.3,9.16,9.29,359624.0,9.18,9.3,9.16,9.29,359624.0
2022-12-21 10:10:00,9.3,9.3,9.23,9.24,423378.0,9.3,9.3,9.23,9.24,423378.0
2022-12-21 10:15:00,9.24,9.25,9.2,9.22,366019.0,9.24,9.25,9.2,9.22,366019.0
2022-12-21 10:20:00,9.22,9.24,9.19,9.21,204989.0,9.22,9.24,9.19,9.21,204989.0
2022-12-21 10:25:00,9.21,9.21,9.17,9.18,151060.0,9.21,9.21,9.17,9.18,151060.0
2022-12-21 10:30:00,9.18,9.24,9.17,9.24,189739.0,9.18,9.24,9.17,9.24,189739.0
2022-12-21 10:35:00,9.24,9.28,9.23,9.28,229754.0,9.24,9.28,9.23,9.28,229754.0
2022-12-21 10:40:00,9.28,9.35,9.27,9.33,272506.0,9.28,9.35,9.27,9.33,272506.0
2022-12-21 10:45:00,9.33,9.38,9.32,9.34,418773.0,9.33,9.38,9.32,9.34,418773.0
2022-12-21 10:50:00,9.35,9.35,9.31,9.33,223058.0,9.35,9.35,9.31,9.33,223058.0
2022-12-21 10:55:00,9.34,9.34,9.29,9.29,233504.0,9.34,9.34,9.29,9.29,233504.0
2022-12-21 11:00:00,9.29,9.3,9.28,9.29,157463.0,9.29,9.3,9.28,9.29,157463.0
2022-12-21 11:05:00,9.29,9.3,9.24,9.25,233332.0,9.29,9.3,9.24,9.25,233332.0
2022-12-21 11:10:00,9.25,9.25,9.22,9.24,188254.0,9.25,9.25,9.22,9.24,188254.0
2022-12-21 11:15:00,9.24,9.26,9.21,9.22,239141.0,9.24,9.26,9.21,9.22,239141.0
2022-12-21 11:20:00,9.22,9.24,9.17,9.19,207975.0,9.22,9.24,9.17,9.19,207975.0
2022-12-21 11:25:00,9.2,9.2,9.18,9.19,205723.0,9.2,9.2,9.18,9.19,205723.0
2022-12-21 11:30:00,9.19,9.21,9.18,9.21,133950.0,9.19,9.21,9.18,9.21,133950.0
2022-12-21 11:35:00,9.21,9.21,9.16,9.18,239579.0,9.21,9.21,9.16,9.18,239579.0
2022-12-21 11:40:00,9.18,9.2,9.16,9.19,180631.0,9.18,9.2,9.16,9.19,180631.0
2022-12-21 11:45:00,9.19,9.19,9.13,9.13,156948.0,9.19,9.19,9.13,9.13,156948.0
2022-12-21 11:50:00,9.13,9.15,9.11,9.14,252882.0,9.13,9.15,9.11,9.14,252882.0
2022-12-21 11:55:00,9.14,9.21,9.13,9.19,257476.0,9.14,9.21,9.13,9.19,257476.0
2022-12-21 12:00:00,9.2,9.2,9.18,9.19,210859.0,9.2,9.2,9.18,9.19,210859.0
2022-12-21 12:05:00,9.19,9.21,9.13,9.13,208253.0,9.19,9.21,9.13,9.13,208253.0
2022-12-21 12:10:00,9.14,9.15,9.13,9.14,193845.0,9.14,9.15,9.13,9.14,193845.0
2022-12-21 12:15:00,9.14,9.15,9.11,9.13,168642.0,9.14,9.15,9.11,9.13,168642.0
2022-12-21 12:20:00,9.13,9.17,9.12,9.15,203402.0,9.13,9.17,9.12,9.15,203402.0
2022-12-21 12:25:00,9.14,9.15,9.12,9.14,153007.0,9.14,9.15,9.12,9.14,153007.0
2022-12-21 12:30:00,9.13,9.14,9.12,9.14,147114.0,9.13,9.14,9.12,9.14,147114.0
2022-12-21 12:35:00,9.13,9.15,9.11,9.12,164969.0,9.13,9.15,9.11,9.12,164969.0
2022-12-21 12:40:00,9.12,9.12,9.1,9.11,177718.0,9.12,9.12,9.1,9.11,177718.0
2022-12-21 12:45:00,9.11,9.12,9.1,9.11,158565.0,9.11,9.12,9.1,9.11,158565.0
2022-12-21 12:50:00,9.11,9.11,9.07,9.11,241697.0,9.11,9.11,9.07,9.11,241697.0
2022-12-21 12:55:00,9.11,9.11,9.09,9.11,138299.0,9.11,9.11,9.09,9.11,138299.0
2022-12-21 13:00:00,9.11,9.14,9.1,9.14,198582.0,9.11,9.14,9.1,9.14,198582.0
2022-12-21 13:05:00,9.14,9.14,9.11,9.12,167728.0,9.14,9.14,9.11,9.12,167728.0
2022-12-21 13:10:00,9.12,9.13,9.1,9.11,131928.0,9.12,9.13,9.1,9.11,131928.0
2022-12-21 13:15:00,9.12,9.12,9.09,9.1,292480.0,9.12,9.12,9.09,9.1,292480.0
2022-12-21 13:20:00,9.1,9.12,9.09,9.1,168566.0,9.1,9.12,9.09,9.1,168566.0
2022-12-21 13:25:00,9.1,9.12,9.08,9.09,159953.0,9.1,9.12,9.08,9.09,159953.0
2022-12-21 13:30:00,9.08,9.11,9.07,9.11,208052.0,9.08,9.11,9.07,9.11,208052.0
2022-12-21 13:35:00,9.11,9.11,9.08,9.1,202529.0,9.11,9.11,9.08,9.1,202529.0
2022-12-21 13:40:00,9.09,9.12,9.08,9.11,118218.0,9.09,9.12,9.08,9.11,118218.0
2022-12-21 13:45:00,9.11,9.12,9.09,9.1,205173.0,9.11,9.12,9.09,9.1,205173.0
2022-12-21 13:50:00,9.11,9.12,9.1,9.11,172129.0,9.11,9.12,9.1,9.11,172129.0
2022-12-21 13:55:00,9.11,9.13,9.09,9.12,154428.0,9.11,9.13,9.09,9.12,154428.0
2022-12-21 14:00:00,9.12,9.15,9.12,9.13,169494.0,9.12,9.15,9.12,9.13,169494.0
2022-12-21 14:05:00,9.13,9.15,9.13,9.14,142374.0,9.13,9.15,9.13,9.14,142374.0
2022-12-21 14:10:00,9.15,9.16,9.13,9.14,156037.0,9.15,9.16,9.13,9.14,156037.0
2022-12-21 14:15:00,9.14,9.15,9.13,9.14,148348.0,9.14,9.15,9.13,9.14,148348.0
2022-12-21 14:20:00,9.14,9.16,9.13,9.14,172783.0,9.14,9.16,9.13,9.14,172783.0
2022-12-21 14:25:00,9.15,9.15,9.12,9.13,157249.0,9.15,9.15,9.12,9.13,157249.0
2022-12-21 14:30:00,9.13,9.15,9.13,9.13,155104.0,9.13,9.15,9.13,9.13,155104.0
2022-12-21 14:35:00,9.13,9.13,9.1,9.12,191927.0,9.13,9.13,9.1,9.12,191927.0
2022-12-21 14:40:00,9.12,9.12,9.09,9.11,218419.0,9.12,9.12,9.09,9.11,218419.0
2022-12-21 14:45:00,9.11,9.12,9.1,9.12,251101.0,9.11,9.12,9.1,9.12,251101.0
2022-12-21 14:50:00,9.12,9.12,9.08,9.09,164021.0,9.12,9.12,9.08,9.09,164021.0
2022-12-21 14:55:00,9.09,9.1,9.08,9.1,125981.0,9.09,9.1,9.08,9.1,125981.0
2022-12-21 15:00:00,9.1,9.12,9.09,9.11,336789.0,9.1,9.12,9.09,9.11,336789.0
2022-12-21 15:05:00,9.11,9.11,9.07,9.09,288522.0,9.11,9.11,9.07,9.09,288522.0
2022-12-21 15:10:00,9.09,9.11,9.07,9.11,321670.0,9.09,9.11,9.07,9.11,321670.0
2022-12-21 15:15:00,9.11,9.12,9.09,9.1,396441.0,9.11,9.12,9.09,9.1,396441.0
2022-12-21 15:20:00,9.1,9.1,9.08,9.1,321436.0,9.1,9.1,9.08,9.1,321436.0
2022-12-21 15:25:00,9.1,9.11,9.09,9.11,341159.0,9.1,9.11,9.09,9.11,341159.0
2022-12-21 15:30:00,9.11,9.12,9.1,9.11,284259.0,9.11,9.12,9.1,9.11,284259.0
2022-12-21 15:35:00,9.12,9.13,9.1,9.11,442092.0,9.12,9.13,9.1,9.11,442092.0
2022-12-21 15:40:00,9.11,9.11,9.09,9.11,232477.0,9.11,9.11,9.09,9.11,232477.0
2022-12-21 15:45:00,9.11,9.12,9.09,9.12,597711.0,9.11,9.12,9.09,9.12,597711.0
2022-12-21 15:50:00,9.12,9.13,9.07,9.07,792383.0,9.12,9.13,9.07,9.07,792383.0
2022-12-21 15:55:00,9.08,9.08,9.03,9.05,1500525.0,9.08,9.08,9.03,9.05,1500525.0
2022-12-22 09:30:00,9.0,9.0,8.83,8.84,779520.0,9.0,9.0,8.83,8.84,779520.0
2022-12-22 09:35:00,8.84,8.9,8.82,8.86,262260.0,8.84,8.9,8.82,8.86,262260.0
2022-12-22 09:40:00,8.88,8.95,8.82,8.93,278717.0,8.88,8.95,8.82,8.93,278717.0
2022-12-22 09:45:00,8.93,8.94,8.86,8.92,358337.0,8.93,8.94,8.86,8.92,358337.0
2022-12-22 09:50:00,8.92,8.93,8.87,8.91,356920.0,8.92,8.93,8.87,8.91,356920.0
2022-12-22 09:55:00,8.9,8.95,8.9,8.91,258717.0,8.9,8.95,8.9,8.91,258717.0
2022-12-22 10:00:00,8.91,8.91,8.82,8.84,302803.0,8.91,8.91,8.82,8.84,302803.0
2022-12-22 10:05:00,8.83,8.91,8.82,8.89,253843.0,8.83,8.91,8.82,8.89,253843.0
2022-12-22 10:10:00,8.89,8.98,8.89,8.98,321341.0,8.89,8.98,8.89,8.98,321341.0
2022-12-22 10:15:00,8.98,9.02,8.95,9.0,307161.0,8.98,9.02,8.95,9.0,307161.0
2022-12-22 10:20:00,9.01,9.03,8.98,8.99,219164.0,9.01,9.03,8.98,8.99,219164.0
2022-12-22 10:25:00,8.99,9.01,8.93,8.94,313535.0,8.99,9.01,8.93,8.94,313535.0
2022-12-22 10:30:00,8.94,8.96,8.91,8.93,143794.0,8.94,8.96,8.91,8.93,143794.0
2022-12-22 10:35:00,8.94,8.95,8.9,8.91,176324.0,8.94,8.95,8.9,8.91,176324.0
2022-12-22 10:40:00,8.91,8.92,8.86,8.91,252223.0,8.91,8.92,8.86,8.91,252223.0
2022-12-22 10:45:00,8.9,8.93,8.87,8.92,230714.0,8.9,8.93,8.87,8.92,230714.0
2022-12-22 10:50:00,8.92,8.93,8.9,8.9,117497.0,8.92,8.93,8.9,8.9,117497.0
2022-12-22 10:55:00,8.91,8.92,8.88,8.92,194306.0,8.91,8.92,8.88,8.92,194306.0
2022-12-22 11:00:00,8.91,8.95,8.89,8.95,265859.0,8.91,8.95,8.89,8.95,265859.0
2022-12-22 11:05:00,8.95,9.0,8.94,8.99,316590.0,8.95,9.0,8.94,8.99,316590.0
2022-12-22 11:10:00,8.99,9.01,8.97,8.99,220664.0,8.99,9.01,8.97,8.99,220664.0
2022-12-22 11:15:00,8.99,9.03,8.98,9.01,190178.0,8.99,9.03,8.98,9.01,190178.0
2022-12-22 11:20:00,9.01,9.02,8.98,8.99,154503.0,9.01,9.02,8.98,8.99,154503.0
2022-12-22 11:25:00,8.99,8.99,8.98,8.99,143740.0,8.99,8.99,8.98,8.99,143740.0
2022-12-22 11:30:00,8.98,9.0,8.96,8.96,362159.0,8.98,9.0,8.96,8.96,362159.0
2022-12-22 11:35:00,8.97,8.97,8.95,8.96,157818.0,8.97,8.97,8.95,8.96,157818.0
2022-12-22 11:40:00,8.95,9.01,8.94,8.98,299513.0,8.95,9.01,8.94,8.98,299513.0
2022-12-22 11:45:00,8.99,9.0,8.98,8.98,143194.0,8.99,9.0,8.98,8.98,143194.0
2022-12-22 11:50:00,8.99,8.99,8.97,8.99,306420.0,8.99,8.99,8.97,8.99,306420.0
2022-12-22 11:55:00,8.99,8.99,8.94,8.95,167521.0,8.99,8.99,8.94,8.95,167521.0
2022-12-22 12:00:00,8.95,8.97,8.94,8.96,147312.0,8.95,8.97,8.94,8.96,147312.0
2022-12-22 12:05:00,8.96,8.99,8.95,8.96,424281.0,8.96,8.99,8.95,8.96,424281.0
2022-12-22 12:10:00,8.96,8.97,8.92,8.93,134579.0,8.96,8.97,8.92,8.93,134579.0
2022-12-22 12:15:00,8.93,8.98,8.92,8.97,349570.0,8.93,8.98,8.92,8.97,349570.0
2022-12-22 12:20:00,8.96,8.97,8.89,8.91,233462.0,8.96,8.97,8.89,8.91,233462.0
2022-12-22 12:25:00,8.91,8.91,8.88,8.88,217256.0,8.91,8.91,8.88,8.88,217256.0
2022-12-22 12:30:00,8.88,8.89,8.86,8.87,330703.0,8.88,8.89,8.86,8.87,330703.0
2022-12-22 12:35:00,8.88,8.9,8.87,8.88,294715.0,8.88,8.9,8.87,8.88,294715.0
2022-12-22 12:40:00,8.88,8.92,8.88,8.92,138742.0,8.88,8.92,8.88,8.92,138742.0
2022-12-22 12:45:00,8.92,8.93,8.91,8.92,519160.0,8.92,8.93,8.91,8.92,519160.0
2022-12-22 12:50:00,8.92,8.92,8.91,8.91,54981.0,8.92,8.92,8.91,8.91,54981.0
2022-12-22 12:55:00,8.92,8.93,8.91,8.92,104855.0,8.92,8.93,8.91,8.92,104855.0
2022-12-22 13:00:00,8.91,8.92,8.89,8.89,189251.0,8.91,8.92,8.89,8.89,189251.0
2022-12-22 13:05:00,8.89,8.9,8.88,8.89,70650.0,8.89,8.9,8.88,8.89,70650.0
2022-12-22 13:10:00,8.89,8.9,8.88,8.9,72166.0,8.89,8.9,8.88,8.9,72166.0
2022-12-22 13:15:00,8.89,8.92,8.89,8.91,305498.0,8.89,8.92,8.89,8.91,305498.0
2022-12-22 13:20:00,8.92,8.92,8.89,8.92,202036.0,8.92,8.92,8.89,8.92,202036.0
2022-12-22 13:25:00,8.92,8.93,8.91,8.93,105814.0,8.92,8.93,8.91,8.93,105814.0
2022-12-22 13:30:00,8.93,8.93,8.9,8.93,241855.0,8.93,8.93,8.9,8.93,241855.0
2022-12-22 13:35:00,8.93,8.96,8.92,8.95,149437.0,8.93,8.96,8.92,8.95,149437.0
2022-12-22 13:40:00,8.96,8.97,8.94,8.95,321246.0,8.96,8.97,8.94,8.95,321246.0
2022-12-22 13:45:00,8.95,8.95,8.92,8.94,192724.0,8.95,8.95,8.92,8.94,192724.0
2022-12-22 13:50:00,8.94,8.94,8.92,8.94,128707.0,8.94,8.94,8.92,8.94,128707.0
2022-12-22 13:55:00,8.94,8.94,8.91,8.92,184475.0,8.94,8.94,8.91,8.92,184475.0
2022-12-22 14:00:00,8.92,8.94,8.91,8.94,150376.0,8.92,8.94,8.91,8.94,150376.0
2022-12-22 14:05:00,8.94,8.97,8.93,8.96,154162.0,8.94,8.97,8.93,8.96,154162.0
2022-12-22 14:10:00,8.96,9.0,8.95,8.99,240596.0,8.96,9.0,8.95,8.99,240596.0
2022-12-22 14:15:00,8.99,9.0,8.95,8.96,228462.0,8.99,9.0,8.95,8.96,228462.0
2022-12-22 14:20:00,8.96,8.99,8.95,8.99,458570.0,8.96,8.99,8.95,8.99,458570.0
2022-12-22 14:25:00,8.99,9.02,8.98,9.02,412018.0,8.99,9.02,8.98,9.02,412018.0
2022-12-22 14:30:00,9.02,9.07,9.01,9.04,468247.0,9.02,9.07,9.01,9.04,468247.0
2022-12-22 14:35:00,9.04,9.05,9.0,9.02,252637.0,9.04,9.05,9.0,9.02,252637.0
2022-12-22 14:40:00,9.03,9.04,9.02,9.04,164752.0,9.03,9.04,9.02,9.04,164752.0
2022-12-22 14:45:00,9.04,9.05,9.03,9.04,185962.0,9.04,9.05,9.03,9.04,185962.0
2022-12-22 14:50:00,9.04,9.07,9.03,9.06,151703.0,9.04,9.07,9.03,9.06,151703.0
2022-12-22 14:55:00,9.06,9.07,9.04,9.06,171837.0,9.06,9.07,9.04,9.06,171837.0
2022-12-22 15:00:00,9.07,9.08,9.05,9.07,280193.0,9.07,9.08,9.05,9.07,280193.0
2022-12-22 15:05:00,9.08,9.1,9.06,9.09,264773.0,9.08,9.1,9.06,9.09,264773.0
2022-12-22 15:10:00,9.09,9.13,9.08,9.1,887861.0,9.09,9.13,9.08,9.1,887861.0
2022-12-22 15:15:00,9.1,9.16,9.1,9.16,656842.0,9.1,9.16,9.1,9.16,656842.0
2022-12-22 15:20:00,9.16,9.2,9.15,9.17,639652.0,9.16,9.2,9.15,9.17,639652.0
2022-12-22 15:25:00,9.18,9.24,9.16,9.22,836609.0,9.18,9.24,9.16,9.22,836609.0
2022-12-22 15:30:00,9.22,9.23,9.18,9.19,484418.0,9.22,9.23,9.18,9.19,484418.0
2022-12-22 15:35:00,9.19,9.19,9.15,9.17,528248.0,9.19,9.19,9.15,9.17,528248.0
2022-12-22 15:40:00,9.17,9.2,9.16,9.16,586772.0,9.17,9.2,9.16,9.16,586772.0
2022-12-22 15:45:00,9.17,9.21,9.16,9.21,599875.0,9.17,9.21,9.16,9.21,599875.0
2022-12-22 15:50:00,9.21,9.24,9.2,9.21,1078700.0,9.21,9.24,9.2,9.21,1078700.0
2022-12-22 15:55:00,9.21,9.23,9.2,9.22,1260777.0,9.21,9.23,9.2,9.22,1260777.0
2022-12-23 09:30:00,9.19,9.38,9.13,9.3,788908.0,9.19,9.38,9.13,9.3,788908.0
2022-12-23 09:35:00,9.31,9.33,9.27,9.29,261642.0,9.31,9.33,9.27,9.29,261642.0
2022-12-23 09:40:00,9.29,9.34,9.24,9.31,424811.0,9.29,9.34,9.24,9.31,424811.0
2022-12-23 09:45:00,9.31,9.36,9.29,9.32,403468.0,9.31,9.36,9.29,9.32,403468.0
2022-12-23 09:50:00,9.32,9.34,9.27,9.28,224491.0,9.32,9.34,9.27,9.28,224491.0
2022-12-23 09:55:00,9.28,9.28,9.18,9.19,447243.0,9.28,9.28,9.18,9.19,447243.0
2022-12-23 10:00:00,9.2,9.22,9.14,9.22,611256.0,9.2,9.22,9.14,9.22,611256.0
2022-12-23 10:05:00,9.22,9.31,9.21,9.31,236708.0,9.22,9.31,9.21,9.31,236708.0
2022-12-23 10:10:00,9.31,9.35,9.28,9.29,196924.0,9.31,9.35,9.28,9.29,196924.0
2022-12-23 10:15:00,9.29,9.3,9.26,9.29,198378.0,9.29,9.3,9.26,9.29,198378.0
2022-12-23 10:20:00,9.29,9.29,9.24,9.28,176214.0,9.29,9.29,9.24,9.28,176214.0
2022-12-23 10:25:00,9.28,9.29,9.22,9.25,182578.0,9.28,9.29,9.22,9.25,182578.0
2022-12-23 10:30:00,9.25,9.25,9.22,9.25,242036.0,9.25,9.25,9.22,9.25,242036.0
2022-12-23 10:35:00,9.25,9.31,9.23,9.3,166901.0,9.25,9.31,9.23,9.3,166901.0
2022-12-23 10:40:00,9.3,9.31,9.23,9.27,187236.0,9.3,9.31,9.23,9.27,187236.0
2022-12-23 10:45:00,9.27,9.27,9.23,9.25,128078.0,9.27,9.27,9.23,9.25,128078.0
2022-12-23 10:50:00,9.25,9.26,9.22,9.23,143360.0,9.25,9.26,9.22,9.23,143360.0
2022-12-23 10:55:00,9.22,9.24,9.2,9.21,194439.0,9.22,9.24,9.2,9.21,194439.0
2022-12-23 11:00:00,9.21,9.22,9.13,9.17,202971.0,9.21,9.22,9.13,9.17,202971.0
2022-12-23 11:05:00,9.18,9.18,9.15,9.17,167178.0,9.18,9.18,9.15,9.17,167178.0
2022-12-23 11:10:00,9.17,9.21,9.16,9.19,194025.0,9.17,9.21,9.16,9.19,194025.0
2022-12-23 11:15:00,9.19,9.19,9.09,9.11,320086.0,9.19,9.19,9.09,9.11,320086.0
2022-12-23 11:20:00,9.11,9.16,9.11,9.12,127487.0,9.11,9.16,9.11,9.12,127487.0
2022-12-23 11:25:00,9.13,9.14,9.11,9.13,185254.0,9.13,9.14,9.11,9.13,185254.0
2022-12-23 11:30:00,9.13,9.15,9.12,9.13,76667.0,9.13,9.15,9.12,9.13,76667.0
2022-12-23 11:35:00,9.13,9.16,9.11,9.14,152567.0,9.13,9.16,9.11,9.14,152567.0
2022-12-23 11:40:00,9.15,9.19,9.13,9.17,202640.0,9.15,9.19,9.13,9.17,202640.0
2022-12-23 11:45:00,9.16,9.17,9.13,9.15,123237.0,9.16,9.17,9.13,9.15,123237.0
2022-12-23 11:50:00,9.15,9.16,9.12,9.12,141012.0,9.15,9.16,9.12,9.12,141012.0
2022-12-23 11:55:00,9.13,9.14,9.12,9.14,66907.0,9.13,9.14,9.12,9.14,66907.0
2022-12-23 12:00:00,9.14,9.15,9.12,9.13,95530.0,9.14,9.15,9.12,9.13,95530.0
2022-12-23 12:05:00,9.13,9.13,9.1,9.13,129720.0,9.13,9.13,9.1,9.13,129720.0
2022-12-23 12:10:00,9.13,9.14,9.11,9.13,106949.0,9.13,9.14,9.11,9.13,106949.0
2022-12-23 12:15:00,9.13,9.14,9.11,9.13,113756.0,9.13,9.14,9.11,9.13,113756.0
2022-12-23 12:20:00,9.13,9.14,9.12,9.14,76277.0,9.13,9.14,9.12,9.14,76277.0
2022-12-23 12:25:00,9.13,9.16,9.12,9.15,195857.0,9.13,9.16,9.12,9.15,195857.0
2022-12-23 12:30:00,9.15,9.15,9.1,9.12,165159.0,9.15,9.15,9.1,9.12,165159.0
2022-12-23 12:35:00,9.13,9.14,9.11,9.13,93124.0,9.13,9.14,9.11,9.13,93124.0
2022-12-23 12:40:00,9.13,9.14,9.1,9.13,139413.0,9.13,9.14,9.1,9.13,139413.0
2022-12-23 12:45:00,9.13,9.14,9.11,9.12,95727.0,9.13,9.14,9.11,9.12,95727.0
2022-12-23 12:50:00,9.12,9.12,9.1,9.11,124545.0,9.12,9.12,9.1,9.11,124545.0
2022-12-23 12:55:00,9.11,9.12,9.1,9.12,100337.0,9.11,9.12,9.1,9.12,100337.0
2022-12-23 13:00:00,9.12,9.12,9.1,9.11,127321.0,9.12,9.12,9.1,9.11,127321.0
2022-12-23 13:05:00,9.11,9.14,9.09,9.12,280864.0,9.11,9.14,9.09,9.12,280864.0
2022-12-23 13:10:00,9.13,9.13,9.1,9.11,109523.0,9.13,9.13,9.1,9.11,109523.0
2022-12-23 13:15:00,9.11,9.13,9.1,9.13,178058.0,9.11,9.13,9.1,9.13,178058.0
2022-12-23 13:20:00,9.12,9.17,9.12,9.16,290425.0,9.12,9.17,9.12,9.16,290425.0
2022-12-23 13:25:00,9.16,9.16,9.14,9.14,46510.0,9.16,9.16,9.14,9.14,46510.0
2022-12-23 13:30:00,9.15,9.15,9.11,9.13,106692.0,9.15,9.15,9.11,9.13,106692.0
2022-12-23 13:35:00,9.13,9.14,9.11,9.12,102260.0,9.13,9.14,9.11,9.12,102260.0
2022-12-23 13:40:00,9.12,9.13,9.1,9.11,139908.0,9.12,9.13,9.1,9.11,139908.0
2022-12-23 13:45:00,9.11,9.14,9.09,9.12,265363.0,9.11,9.14,9.09,9.12,265363.0
2022-12-23 13:50:00,9.12,9.13,9.11,9.13,46334.0,9.12,9.13,9.11,9.13,46334.0
2022-12-23 13:55:00,9.13,9.13,9.11,9.12,47397.0,9.13,9.13,9.11,9.12,47397.0
2022-12-23 14:00:00,9.12,9.12,9.1,9.11,135904.0,9.12,9.12,9.1,9.11,135904.0
2022-12-23 14:05:00,9.11,9.12,9.1,9.11,91263.0,9.11,9.12,9.1,9.11,91263.0
2022-12-23 14:10:00,9.11,9.14,9.1,9.13,139910.0,9.11,9.14,9.1,9.13,139910.0
2022-12-23 14:15:00,9.12,9.13,9.11,9.12,101079.0,9.12,9.13,9.11,9.12,101079.0
2022-12-23 14:20:00,9.13,9.13,9.1,9.1,122874.0,9.13,9.13,9.1,9.1,122874.0
2022-12-23 14:25:00,9.1,9.12,9.1,9.12,88652.0,9.1,9.12,9.1,9.12,88652.0
2022-12-23 14:30:00,9.12,9.13,9.1,9.12,413267.0,9.12,9.13,9.1,9.12,413267.0
2022-12-23 14:35:00,9.12,9.13,9.11,9.12,173705.0,9.12,9.13,9.11,9.12,173705.0
2022-12-23 14:40:00,9.12,9.13,9.11,9.12,114774.0,9.12,9.13,9.11,9.12,114774.0
2022-12-23 14:45:00,9.12,9.12,9.09,9.1,268068.0,9.12,9.12,9.09,9.1,268068.0
2022-12-23 14:50:00,9.1,9.13,9.09,9.13,278858.0,9.1,9.13,9.09,9.13,278858.0
2022-12-23 14:55:00,9.13,9.13,9.11,9.12,144150.0,9.13,9.13,9.11,9.12,144150.0
2022-12-23 15:00:00,9.12,9.13,9.1,9.11,376517.0,9.12,9.13,9.1,9.11,376517.0
2022-12-23 15:05:00,9.11,9.11,9.09,9.11,248560.0,9.11,9.11,9.09,9.11,248560.0
2022-12-23 15:10:00,9.11,9.12,9.1,9.12,194760.0,9.11,9.12,9.1,9.12,194760.0
2022-12-23 15:15:00,9.12,9.13,9.11,9.12,366137.0,9.12,9.13,9.11,9.12,366137.0
2022-12-23 15:20:00,9.12,9.12,9.1,9.12,194451.0,9.12,9.12,9.1,9.12,194451.0
2022-12-23 15:25:00,9.12,9.13,9.11,9.13,218791.0,9.12,9.13,9.11,9.13,218791.0
2022-12-23 15:30:00,9.13,9.14,9.12,9.13,253125.0,9.13,9.14,9.12,9.13,253125.0
2022-12-23 15:35:00,9.13,9.14,9.11,9.13,400985.0,9.13,9.14,9.11,9.13,400985.0
2022-12-23 15:40:00,9.13,9.15,9.12,9.13,338670.0,9.13,9.15,9.12,9.13,338670.0
2022-12-23 15:45:00,9.13,9.16,9.13,9.15,394396.0,9.13,9.16,9.13,9.15,394396.0
2022-12-23 15:50:00,9.16,9.18,9.14,9.18,791866.0,9.16,9.18,9.14,9.18,791866.0
2022-12-23 15:55:00,9.18,9.19,9.16,9.18,819656.0,9.18,9.19,9.16,9.18,819656.0
2022-12-27 09:30:00,9.06,9.13,9.01,9.02,622597.0,9.06,9.13,9.01,9.02,622597.0
2022-12-27 09:35:00,9.02,9.02,8.93,8.95,393368.0,9.02,9.02,8.93,8.95,393368.0
2022-12-27 09:40:00,8.95,8.97,8.89,8.91,374141.0,8.95,8.97,8.89,8.91,374141.0
2022-12-27 09:45:00,8.91,8.94,8.85,8.87,319111.0,8.91,8.94,8.85,8.87,319111.0
2022-12-27 09:50:00,8.87,8.98,8.86,8.98,322949.0,8.87,8.98,8.86,8.98,322949.0
2022-12-27 09:55:00,8.97,9.01,8.96,8.99,322168.0,8.97,9.01,8.96,8.99,322168.0
2022-12-27 10:00:00,8.98,9.01,8.96,9.01,301657.0,8.98,9.01,8.96,9.01,301657.0
2022-12-27 10:05:00,9.01,9.03,8.99,9.03,488582.0,9.01,9.03,8.99,9.03,488582.0
2022-12-27 10:10:00,9.02,9.03,9.0,9.02,145749.0,9.02,9.03,9.0,9.02,145749.0
2022-12-27 10:15:00,9.02,9.05,8.99,9.03,240840.0,9.02,9.05,8.99,9.03,240840.0
2022-12-27 10:20:00,9.03,9.12,9.02,9.09,505958.0,9.03,9.12,9.02,9.09,505958.0
2022-12-27 10:25:00,9.09,9.11,9.06,9.06,147546.0,9.09,9.11,9.06,9.06,147546.0
2022-12-27 10:30:00,9.07,9.08,9.05,9.07,142672.0,9.07,9.08,9.05,9.07,142672.0
2022-12-27 10:35:00,9.07,9.09,9.05,9.09,157056.0,9.07,9.09,9.05,9.09,157056.0
2022-12-27 10:40:00,9.09,9.11,9.03,9.1,333612.0,9.09,9.11,9.03,9.1,333612.0
2022-12-27 10:45:00,9.1,9.15,9.1,9.13,357515.0,9.1,9.15,9.1,9.13,357515.0
2022-12-27 10:50:00,9.14,9.14,9.1,9.1,144561.0,9.14,9.14,9.1,9.1,144561.0
2022-12-27 10:55:00,9.1,9.12,9.09,9.11,126996.0,9.1,9.12,9.09,9.11,126996.0
2022-12-27 11:00:00,9.1,9.12,9.09,9.1,169164.0,9.1,9.12,9.09,9.1,169164.0
2022-12-27 11:05:00,9.1,9.11,9.06,9.08,181320.0,9.1,9.11,9.06,9.08,181320.0
2022-12-27 11:10:00,9.09,9.1,9.08,9.09,220386.0,9.09,9.1,9.08,9.09,220386.0
2022-12-27 11:15:00,9.08,9.11,9.07,9.1,153020.0,9.08,9.11,9.07,9.1,153020.0
2022-12-27 11:20:00,9.1,9.16,9.1,9.16,263568.0,9.1,9.16,9.1,9.16,263568.0
2022-12-27 11:25:00,9.16,9.19,9.15,9.18,331605.0,9.16,9.19,9.15,9.18,331605.0
2022-12-27 11:30:00,9.18,9.19,9.13,9.14,185534.0,9.18,9.19,9.13,9.14,185534.0
2022-12-27 11:35:00,9.14,9.18,9.14,9.16,156159.0,9.14,9.18,9.14,9.16,156159.0
2022-12-27 11:40:00,9.17,9.17,9.14,9.15,137608.0,9.17,9.17,9.14,9.15,137608.0
2022-12-27 11:45:00,9.15,9.18,9.13,9.14,414719.0,9.15,9.18,9.13,9.14,414719.0
2022-12-27 11:50:00,9.14,9.16,9.12,9.14,179406.0,9.14,9.16,9.12,9.14,179406.0
2022-12-27 11:55:00,9.14,9.15,9.12,9.13,279008.0,9.14,9.15,9.12,9.13,279008.0
2022-12-27 12:00:00,9.13,9.14,9.09,9.12,191431.0,9.13,9.14,9.09,9.12,191431.0
2022-12-27 12:05:00,9.12,9.14,9.11,9.13,133109.0,9.12,9.14,9.11,9.13,133109.0
2022-12-27 12:10:00,9.13,9.16,9.11,9.16,125636.0,9.13,9.16,9.11,9.16,125636.0
2022-12-27 12:15:00,9.16,9.17,9.14,9.16,154949.0,9.16,9.17,9.14,9.16,154949.0
2022-12-27 12:20:00,9.16,9.16,9.14,9.16,134065.0,9.16,9.16,9.14,9.16,134065.0
2022-12-27 12:25:00,9.15,9.18,9.15,9.15,152417.0,9.15,9.18,9.15,9.15,152417.0
2022-12-27 12:30:00,9.15,9.18,9.15,9.18,132235.0,9.15,9.18,9.15,9.18,132235.0
2022-12-27 12:35:00,9.18,9.18,9.14,9.15,110438.0,9.18,9.18,9.14,9.15,110438.0
2022-12-27 12:40:00,9.15,9.15,9.11,9.14,158581.0,9.15,9.15,9.11,9.14,158581.0
2022-12-27 12:45:00,9.14,9.14,9.12,9.13,96089.0,9.14,9.14,9.12,9.13,96089.0
2022-12-27 12:50:00,9.12,9.14,9.11,9.11,163591.0,9.12,9.14,9.11,9.11,163591.0
2022-12-27 12:55:00,9.11,9.12,9.1,9.11,82415.0,9.11,9.12,9.1,9.11,82415.0
2022-12-27 13:00:00,9.11,9.13,9.1,9.12,124600.0,9.11,9.13,9.1,9.12,124600.0
2022-12-27 13:05:00,9.13,9.13,9.11,9.12,73997.0,9.13,9.13,9.11,9.12,73997.0
2022-12-27 13:10:00,9.12,9.13,9.11,9.13,85365.0,9.12,9.13,9.11,9.13,85365.0
2022-12-27 13:15:00,9.13,9.13,9.1,9.11,153739.0,9.13,9.13,9.1,9.11,153739.0
2022-12-27 13:20:00,9.11,9.12,9.1,9.12,81694.0,9.11,9.12,9.1,9.12,81694.0
2022-12-27 13:25:00,9.11,9.13,9.09,9.1,123245.0,9.11,9.13,9.09,9.1,123245.0
2022-12-27 13:30:00,9.1,9.11,9.09,9.1,76370.0,9.1,9.11,9.09,9.1,76370.0
2022-12-27 13:35:00,9.1,9.11,9.09,9.11,92721.0,9.1,9.11,9.09,9.11,92721.0
2022-12-27 13:40:00,9.1,9.11,9.08,9.08,77101.0,9.1,9.11,9.08,9.08,77101.0
2022-12-27 13:45:00,9.08,9.09,9.07,9.09,121074.0,9.08,9.09,9.07,9.09,121074.0
2022-12-27 13:50:00,9.08,9.09,9.06,9.07,118767.0,9.08,9.09,9.06,9.07,118767.0
2022-12-27 13:55:00,9.06,9.08,9.06,9.08,114989.0,9.06,9.08,9.06,9.08,114989.0
2022-12-27 14:00:00,9.08,9.11,9.07,9.11,99528.0,9.08,9.11,9.07,9.11,99528.0
2022-12-27 14:05:00,9.11,9.11,9.08,9.09,80156.0,9.11,9.11,9.08,9.09,80156.0
2022-12-27 14:10:00,9.09,9.11,9.08,9.11,119731.0,9.09,9.11,9.08,9.11,119731.0
2022-12-27 14:15:00,9.11,9.14,9.1,9.11,145175.0,9.11,9.14,9.1,9.11,145175.0
2022-12-27 14:20:00,9.12,9.14,9.11,9.12,106102.0,9.12,9.14,9.11,9.12,106102.0
2022-12-27 14:25:00,9.12,9.15,9.11,9.12,156981.0,9.12,9.15,9.11,9.12,156981.0
2022-12-27 14:30:00,9.12,9.15,9.11,9.14,94052.0,9.12,9.15,9.11,9.14,94052.0
2022-12-27 14:35:00,9.14,9.15,9.12,9.13,115988.0,9.14,9.15,9.12,9.13,115988.0
2022-12-27 14:40:00,9.13,9.13,9.1,9.13,122805.0,9.13,9.13,9.1,9.13,122805.0
2022-12-27 14:45:00,9.13,9.14,9.12,9.13,91092.0,9.13,9.14,9.12,9.13,91092.0
2022-12-27 14:50:00,9.13,9.17,9.13,9.15,149148.0,9.13,9.17,9.13,9.15,149148.0
2022-12-27 14:55:00,9.16,9.19,9.15,9.19,258476.0,9.16,9.19,9.15,9.19,258476.0
2022-12-27 15:00:00,9.19,9.22,9.17,9.22,330473.0,9.19,9.22,9.17,9.22,330473.0
2022-12-27 15:05:00,9.22,9.24,9.21,9.23,279508.0,9.22,9.24,9.21,9.23,279508.0
2022-12-27 15:10:00,9.22,9.25,9.22,9.25,364346.0,9.22,9.25,9.22,9.25,364346.0
2022-12-27 15:15:00,9.25,9.27,9.22,9.22,296125.0,9.25,9.27,9.22,9.22,296125.0
2022-12-27 15:20:00,9.22,9.23,9.2,9.22,155295.0,9.22,9.23,9.2,9.22,155295.0
2022-12-27 15:25:00,9.21,9.23,9.21,9.22,239835.0,9.21,9.23,9.21,9.22,239835.0
2022-12-27 15:30:00,9.23,9.24,9.21,9.23,234901.0,9.23,9.24,9.21,9.23,234901.0
2022-12-27 15:35:00,9.23,9.26,9.22,9.25,418818.0,9.23,9.26,9.22,9.25,418818.0
2022-12-27 15:40:00,9.25,9.26,9.22,9.24,517029.0,9.25,9.26,9.22,9.24,517029.0
2022-12-27 15:45:00,9.24,9.25,9.21,9.23,524835.0,9.24,9.25,9.21,9.23,524835.0
2022-12-27 15:50:00,9.22,9.23,9.2,9.21,629280.0,9.22,9.23,9.2,9.21,629280.0
2022-12-27 15:55:00,9.21,9.25,9.2,9.25,1791756.0,9.21,9.25,9.2,9.25,1791756.0
2022-12-28 09:30:00,9.17,9.3,9.14,9.25,522648.0,9.17,9.3,9.14,9.25,522648.0
2022-12-28 09:35:00,9.26,9.3,9.23,9.26,278969.0,9.26,9.3,9.23,9.26,278969.0
2022-12-28 09:40:00,9.26,9.27,9.19,9.21,203615.0,9.26,9.27,9.19,9.21,203615.0
2022-12-28 09:45:00,9.21,9.25,9.21,9.24,113584.0,9.21,9.25,9.21,9.24,113584.0
2022-12-28 09:50:00,9.25,9.27,9.21,9.25,219024.0,9.25,9.27,9.21,9.25,219024.0
2022-12-28 09:55:00,9.25,9.28,9.23,9.25,123757.0,9.25,9.28,9.23,9.25,123757.0
2022-12-28 10:00:00,9.25,9.29,9.23,9.28,170349.0,9.25,9.29,9.23,9.28,170349.0
2022-12-28 10:05:00,9.28,9.29,9.25,9.29,110157.0,9.28,9.29,9.25,9.29,110157.0
2022-12-28 10:10:00,9.29,9.3,9.23,9.23,135391.0,9.29,9.3,9.23,9.23,135391.0
2022-12-28 10:15:00,9.24,9.25,9.21,9.21,179062.0,9.24,9.25,9.21,9.21,179062.0
2022-12-28 10:20:00,9.21,9.24,9.21,9.22,127423.0,9.21,9.24,9.21,9.22,127423.0
2022-12-28 10:25:00,9.22,9.23,9.15,9.17,246935.0,9.22,9.23,9.15,9.17,246935.0
2022-12-28 10:30:00,9.17,9.18,9.16,9.16,97576.0,9.17,9.18,9.16,9.16,97576.0
2022-12-28 10:35:00,9.16,9.19,9.16,9.17,161599.0,9.16,9.19,9.16,9.17,161599.0
2022-12-28 10:40:00,9.17,9.19,9.16,9.17,99819.0,9.17,9.19,9.16,9.17,99819.0
2022-12-28 10:45:00,9.16,9.18,9.16,9.16,147669.0,9.16,9.18,9.16,9.16,147669.0
2022-12-28 10:50:00,9.17,9.17,9.08,9.09,446995.0,9.17,9.17,9.08,9.09,446995.0
2022-12-28 10:55:00,9.08,9.09,9.05,9.06,143812.0,9.08,9.09,9.05,9.06,143812.0
2022-12-28 11:00:00,9.06,9.07,9.04,9.05,167412.0,9.06,9.07,9.04,9.05,167412.0
2022-12-28 11:05:00,9.05,9.06,9.03,9.03,130145.0,9.05,9.06,9.03,9.03,130145.0
2022-12-28 11:10:00,9.03,9.06,9.02,9.03,187806.0,9.03,9.06,9.02,9.03,187806.0
2022-12-28 11:15:00,9.03,9.03,8.99,9.0,269788.0,9.03,9.03,8.99,9.0,269788.0
2022-12-28 11:20:00,9.0,9.01,8.99,9.01,205709.0,9.0,9.01,8.99,9.01,205709.0
2022-12-28 11:25:00,9.01,9.03,8.98,9.03,193858.0,9.01,9.03,8.98,9.03,193858.0
2022-12-28 11:30:00,9.03,9.03,8.93,8.99,886412.0,9.03,9.03,8.93,8.99,886412.0
2022-12-28 11:35:00,8.99,8.99,8.94,8.94,186306.0,8.99,8.99,8.94,8.94,186306.0
2022-12-28 11:40:00,8.95,8.97,8.91,8.93,309803.0,8.95,8.97,8.91,8.93,309803.0
2022-12-28 11:45:00,8.93,8.93,8.9,8.92,277254.0,8.93,8.93,8.9,8.92,277254.0
2022-12-28 11:50:00,8.91,8.92,8.89,8.91,266689.0,8.91,8.92,8.89,8.91,266689.0
2022-12-28 11:55:00,8.91,8.92,8.89,8.89,219080.0,8.91,8.92,8.89,8.89,219080.0
2022-12-28 12:00:00,8.89,8.9,8.87,8.87,272232.0,8.89,8.9,8.87,8.87,272232.0
2022-12-28 12:05:00,8.87,8.88,8.84,8.87,469970.0,8.87,8.88,8.84,8.87,469970.0
2022-12-28 12:10:00,8.87,8.91,8.86,8.88,325724.0,8.87,8.91,8.86,8.88,325724.0
2022-12-28 12:15:00,8.88,8.92,8.86,8.92,302001.0,8.88,8.92,8.86,8.92,302001.0
2022-12-28 12:20:00,8.91,8.93,8.9,8.92,161092.0,8.91,8.93,8.9,8.92,161092.0
2022-12-28 12:25:00,8.92,8.93,8.88,8.91,437432.0,8.92,8.93,8.88,8.91,437432.0
2022-12-28 12:30:00,8.91,8.92,8.88,8.91,172022.0,8.91,8.92,8.88,8.91,172022.0
2022-12-28 12:35:00,8.9,8.92,8.89,8.9,266718.0,8.9,8.92,8.89,8.9,266718.0
2022-12-28 12:40:00,8.91,8.91,8.86,8.88,260077.0,8.91,8.91,8.86,8.88,260077.0
2022-12-28 12:45:00,8.87,8.94,8.87,8.92,269418.0,8.87,8.94,8.87,8.92,269418.0
2022-12-28 12:50:00,8.93,8.94,8.91,8.94,246928.0,8.93,8.94,8.91,8.94,246928.0
2022-12-28 12:55:00,8.94,8.98,8.93,8.97,312636.0,8.94,8.98,8.93,8.97,312636.0
2022-12-28 13:00:00,8.97,9.0,8.97,8.99,164106.0,8.97,9.0,8.97,8.99,164106.0
2022-12-28 13:05:00,9.0,9.0,8.98,8.99,267401.0,9.0,9.0,8.98,8.99,267401.0
2022-12-28 13:10:00,8.99,9.01,8.98,9.0,420541.0,8.99,9.01,8.98,9.0,420541.0
2022-12-28 13:15:00,9.0,9.01,8.98,8.99,149421.0,9.0,9.01,8.98,8.99,149421.0
2022-12-28 13:20:00,8.98,8.99,8.97,8.99,170098.0,8.98,8.99,8.97,8.99,170098.0
2022-12-28 13:25:00,8.98,8.99,8.95,8.96,156427.0,8.98,8.99,8.95,8.96,156427.0
2022-12-28 13:30:00,8.96,8.97,8.93,8.95,164451.0,8.96,8.97,8.93,8.95,164451.0
2022-12-28 13:35:00,8.94,8.96,8.94,8.96,102076.0,8.94,8.96,8.94,8.96,102076.0
2022-12-28 13:40:00,8.96,8.99,8.95,8.99,138841.0,8.96,8.99,8.95,8.99,138841.0
2022-12-28 13:45:00,8.99,9.0,8.98,9.0,101659.0,8.99,9.0,8.98,9.0,101659.0
2022-12-28 13:50:00,8.99,9.0,8.98,8.99,148853.0,8.99,9.0,8.98,8.99,148853.0
2022-12-28 13:55:00,8.99,8.99,8.96,8.96,130047.0,8.99,8.99,8.96,8.96,130047.0
2022-12-28 14:00:00,8.96,8.98,8.96,8.97,96983.0,8.96,8.98,8.96,8.97,96983.0
2022-12-28 14:05:00,8.97,8.99,8.97,8.99,91906.0,8.97,8.99,8.97,8.99,91906.0
2022-12-28 14:10:00,8.98,9.0,8.97,9.0,111220.0,8.98,9.0,8.97,9.0,111220.0
2022-12-28 14:15:00,8.99,9.0,8.98,8.99,180250.0,8.99,9.0,8.98,8.99,180250.0
2022-12-28 14:20:00,8.99,8.99,8.97,8.97,101209.0,8.99,8.99,8.97,8.97,101209.0
2022-12-28 14:25:00,8.97,8.98,8.94,8.94,124477.0,8.97,8.98,8.94,8.94,124477.0
2022-12-28 14:30:00,8.94,8.96,8.93,8.95,162919.0,8.94,8.96,8.93,8.95,162919.0
2022-12-28 14:35:00,8.95,8.95,8.93,8.95,133940.0,8.95,8.95,8.93,8.95,133940.0
2022-12-28 14:40:00,8.95,8.97,8.94,8.96,149709.0,8.95,8.97,8.94,8.96,149709.0
2022-12-28 14:45:00,8.97,8.98,8.96,8.98,184056.0,8.97,8.98,8.96,8.98,184056.0
2022-12-28 14:50:00,8.97,8.98,8.96,8.97,125874.0,8.97,8.98,8.96,8.97,125874.0
2022-12-28 14:55:00,8.97,8.99,8.97,8.97,126109.0,8.97,8.99,8.97,8.97,126109.0
2022-12-28 15:00:00,8.97,8.98,8.94,8.94,242908.0,8.97,8.98,8.94,8.94,242908.0
2022-12-28 15:05:00,8.95,8.95,8.92,8.93,268447.0,8.95,8.95,8.92,8.93,268447.0
2022-12-28 15:10:00,8.93,8.93,8.91,8.91,283467.0,8.93,8.93,8.91,8.91,283467.0
2022-12-28 15:15:00,8.91,8.95,8.91,8.93,302522.0,8.91,8.95,8.91,8.93,302522.0
2022-12-28 15:20:00,8.93,8.93,8.89,8.9,670540.0,8.93,8.93,8.89,8.9,670540.0
2022-12-28 15:25:00,8.89,8.92,8.89,8.89,303890.0,8.89,8.92,8.89,8.89,303890.0
2022-12-28 15:30:00,8.9,8.94,8.88,8.91,511066.0,8.9,8.94,8.88,8.91,511066.0
2022-12-28 15:35:00,8.91,8.93,8.89,8.93,245961.0,8.91,8.93,8.89,8.93,245961.0
2022-12-28 15:40:00,8.93,8.95,8.91,8.91,517243.0,8.93,8.95,8.91,8.91,517243.0
2022-12-28 15:45:00,8.92,8.92,8.9,8.91,495914.0,8.92,8.92,8.9,8.91,495914.0
2022-12-28 15:50:00,8.91,8.91,8.87,8.87,842769.0,8.91,8.91,8.87,8.87,842769.0
2022-12-28 15:55:00,8.88,8.89,8.86,8.86,1195170.0,8.88,8.89,8.86,8.86,1195170.0
2022-12-29 09:30:00,9.0,9.14,8.94,9.11,857351.0,9.0,9.14,8.94,9.11,857351.0
2022-12-29 09:35:00,9.11,9.16,9.08,9.11,320526.0,9.11,9.16,9.08,9.11,320526.0
2022-12-29 09:40:00,9.11,9.18,9.11,9.17,224198.0,9.11,9.18,9.11,9.17,224198.0
2022-12-29 09:45:00,9.17,9.3,9.17,9.28,465702.0,9.17,9.3,9.17,9.28,465702.0
2022-12-29 09:50:00,9.28,9.31,9.25,9.27,484781.0,9.28,9.31,9.25,9.27,484781.0
2022-12-29 09:55:00,9.28,9.29,9.24,9.26,274978.0,9.28,9.29,9.24,9.26,274978.0
2022-12-29 10:00:00,9.26,9.38,9.26,9.37,441776.0,9.26,9.38,9.26,9.37,441776.0
2022-12-29 10:05:00,9.37,9.39,9.33,9.34,200878.0,9.37,9.39,9.33,9.34,200878.0
2022-12-29 10:10:00,9.33,9.43,9.33,9.43,317890.0,9.33,9.43,9.33,9.43,317890.0
2022-12-29 10:15:00,9.43,9.48,9.4,9.46,363601.0,9.43,9.48,9.4,9.46,363601.0
2022-12-29 10:20:00,9.47,9.48,9.41,9.42,167720.0,9.47,9.48,9.41,9.42,167720.0
2022-12-29 10:25:00,9.42,9.43,9.39,9.4,249410.0,9.42,9.43,9.39,9.4,249410.0
2022-12-29 10:30:00,9.41,9.43,9.39,9.42,293159.0,9.41,9.43,9.39,9.42,293159.0
2022-12-29 10:35:00,9.42,9.43,9.39,9.43,183305.0,9.42,9.43,9.39,9.43,183305.0
2022-12-29 10:40:00,9.43,9.47,9.42,9.43,460245.0,9.43,9.47,9.42,9.43,460245.0
2022-12-29 10:45:00,9.44,9.45,9.4,9.43,148739.0,9.44,9.45,9.4,9.43,148739.0
2022-12-29 10:50:00,9.43,9.43,9.4,9.41,143656.0,9.43,9.43,9.4,9.41,143656.0
2022-12-29 10:55:00,9.41,9.42,9.4,9.42,225731.0,9.41,9.42,9.4,9.42,225731.0
2022-12-29 11:00:00,9.42,9.45,9.4,9.41,151364.0,9.42,9.45,9.4,9.41,151364.0
2022-12-29 11:05:00,9.41,9.45,9.4,9.43,216731.0,9.41,9.45,9.4,9.43,216731.0
2022-12-29 11:10:00,9.43,9.44,9.4,9.44,173767.0,9.43,9.44,9.4,9.44,173767.0
2022-12-29 11:15:00,9.44,9.45,9.41,9.44,196572.0,9.44,9.45,9.41,9.44,196572.0
2022-12-29 11:20:00,9.44,9.45,9.42,9.42,128671.0,9.44,9.45,9.42,9.42,128671.0
2022-12-29 11:25:00,9.43,9.44,9.41,9.42,174162.0,9.43,9.44,9.41,9.42,174162.0
2022-12-29 11:30:00,9.42,9.44,9.41,9.41,165266.0,9.42,9.44,9.41,9.41,165266.0
2022-12-29 11:35:00,9.41,9.44,9.4,9.43,152066.0,9.41,9.44,9.4,9.43,152066.0
2022-12-29 11:40:00,9.44,9.45,9.42,9.45,154843.0,9.44,9.45,9.42,9.45,154843.0
2022-12-29 11:45:00,9.45,9.46,9.42,9.46,328465.0,9.45,9.46,9.42,9.46,328465.0
2022-12-29 11:50:00,9.46,9.49,9.45,9.46,256617.0,9.46,9.49,9.45,9.46,256617.0
2022-12-29 11:55:00,9.46,9.47,9.43,9.43,170540.0,9.46,9.47,9.43,9.43,170540.0
2022-12-29 12:00:00,9.44,9.45,9.42,9.44,190478.0,9.44,9.45,9.42,9.44,190478.0
2022-12-29 12:05:00,9.44,9.45,9.42,9.44,186619.0,9.44,9.45,9.42,9.44,186619.0
2022-12-29 12:10:00,9.45,9.48,9.43,9.44,260130.0,9.45,9.48,9.43,9.44,260130.0
2022-12-29 12:15:00,9.44,9.44,9.41,9.44,270755.0,9.44,9.44,9.41,9.44,270755.0
2022-12-29 12:20:00,9.44,9.44,9.4,9.41,157232.0,9.44,9.44,9.4,9.41,157232.0
2022-12-29 12:25:00,9.41,9.41,9.36,9.37,220761.0,9.41,9.41,9.36,9.37,220761.0
2022-12-29 12:30:00,9.36,9.39,9.34,9.37,186395.0,9.36,9.39,9.34,9.37,186395.0
2022-12-29 12:35:00,9.37,9.38,9.35,9.37,134991.0,9.37,9.38,9.35,9.37,134991.0
2022-12-29 12:40:00,9.36,9.37,9.33,9.37,242774.0,9.36,9.37,9.33,9.37,242774.0
2022-12-29 12:45:00,9.37,9.38,9.36,9.38,124541.0,9.37,9.38,9.36,9.38,124541.0
2022-12-29 12:50:00,9.38,9.39,9.37,9.39,90489.0,9.38,9.39,9.37,9.39,90489.0
2022-12-29 12:55:00,9.38,9.39,9.37,9.38,78443.0,9.38,9.39,9.37,9.38,78443.0
2022-12-29 13:00:00,9.38,9.43,9.37,9.43,296750.0,9.38,9.43,9.37,9.43,296750.0
2022-12-29 13:05:00,9.43,9.45,9.42,9.43,165645.0,9.43,9.45,9.42,9.43,165645.0
2022-12-29 13:10:00,9.42,9.46,9.42,9.45,268928.0,9.42,9.46,9.42,9.45,268928.0
2022-12-29 13:15:00,9.45,9.49,9.44,9.49,211815.0,9.45,9.49,9.44,9.49,211815.0
2022-12-29 13:20:00,9.49,9.57,9.48,9.55,811760.0,9.49,9.57,9.48,9.55,811760.0
2022-12-29 13:25:00,9.54,9.57,9.53,9.53,394092.0,9.54,9.57,9.53,9.53,394092.0
2022-12-29 13:30:00,9.53,9.54,9.51,9.52,184567.0,9.53,9.54,9.51,9.52,184567.0
2022-12-29 13:35:00,9.52,9.52,9.48,9.51,219912.0,9.52,9.52,9.48,9.51,219912.0
2022-12-29 13:40:00,9.51,9.52,9.48,9.49,111083.0,9.51,9.52,9.48,9.49,111083.0
2022-12-29 13:45:00,9.49,9.49,9.47,9.49,132751.0,9.49,9.49,9.47,9.49,132751.0
2022-12-29 13:50:00,9.49,9.49,9.46,9.47,108413.0,9.49,9.49,9.46,9.47,108413.0
2022-12-29 13:55:00,9.47,9.48,9.42,9.43,159336.0,9.47,9.48,9.42,9.43,159336.0
2022-12-29 14:00:00,9.43,9.45,9.43,9.45,154289.0,9.43,9.45,9.43,9.45,154289.0
2022-12-29 14:05:00,9.45,9.46,9.41,9.42,153302.0,9.45,9.46,9.41,9.42,153302.0
2022-12-29 14:10:00,9.42,9.43,9.4,9.41,142925.0,9.42,9.43,9.4,9.41,142925.0
2022-12-29 14:15:00,9.4,9.44,9.4,9.44,149170.0,9.4,9.44,9.4,9.44,149170.0
2022-12-29 14:20:00,9.44,9.45,9.43,9.44,106988.0,9.44,9.45,9.43,9.44,106988.0
2022-12-29 14:25:00,9.45,9.45,9.43,9.45,83371.0,9.45,9.45,9.43,9.45,83371.0
2022-12-29 14:30:00,9.44,9.46,9.44,9.45,135755.0,9.44,9.46,9.44,9.45,135755.0
2022-12-29 14:35:00,9.45,9.46,9.44,9.46,124493.0,9.45,9.46,9.44,9.46,124493.0
2022-12-29 14:40:00,9.46,9.49,9.45,9.49,294948.0,9.46,9.49,9.45,9.49,294948.0
2022-12-29 14:45:00,9.48,9.5,9.46,9.47,651634.0,9.48,9.5,9.46,9.47,651634.0
2022-12-29 14:50:00,9.47,9.51,9.47,9.5,776817.0,9.47,9.51,9.47,9.5,776817.0
2022-12-29 14:55:00,9.5,9.5,9.44,9.45,767694.0,9.5,9.5,9.44,9.45,767694.0
2022-12-29 15:00:00,9.45,9.51,9.44,9.51,993555.0,9.45,9.51,9.44,9.51,993555.0
2022-12-29 15:05:00,9.51,9.51,9.45,9.45,1040608.0,9.51,9.51,9.45,9.45,1040608.0
2022-12-29 15:10:00,9.45,9.46,9.41,9.42,989523.0,9.45,9.46,9.41,9.42,989523.0
2022-12-29 15:15:00,9.41,9.48,9.4,9.45,459438.0,9.41,9.48,9.4,9.45,459438.0
2022-12-29 15:20:00,9.45,9.45,9.4,9.42,454972.0,9.45,9.45,9.4,9.42,454972.0
2022-12-29 15:25:00,9.42,9.46,9.41,9.42,364407.0,9.42,9.46,9.41,9.42,364407.0
2022-12-29 15:30:00,9.42,9.45,9.41,9.42,565526.0,9.42,9.45,9.41,9.42,565526.0
2022-12-29 15:35:00,9.42,9.44,9.4,9.41,492698.0,9.42,9.44,9.4,9.41,492698.0
2022-12-29 15:40:00,9.41,9.41,9.37,9.38,581952.0,9.41,9.41,9.37,9.38,581952.0
2022-12-29 15:45:00,9.38,9.45,9.38,9.44,667762.0,9.38,9.45,9.38,9.44,667762.0
2022-12-29 15:50:00,9.43,9.45,9.41,9.43,906689.0,9.43,9.45,9.41,9.43,906689.0
2022-12-29 15:55:00,9.42,9.45,9.41,9.41,1402156.0,9.42,9.45,9.41,9.41,1402156.0
2022-12-30 09:30:00,9.22,9.35,9.18,9.33,646826.0,9.22,9.35,9.18,9.33,646826.0
2022-12-30 09:35:00,9.34,9.34,9.28,9.28,127198.0,9.34,9.34,9.28,9.28,127198.0
2022-12-30 09:40:00,9.28,9.31,9.26,9.27,166791.0,9.28,9.31,9.26,9.27,166791.0
2022-12-30 09:45:00,9.27,9.28,9.19,9.21,232247.0,9.27,9.28,9.19,9.21,232247.0
2022-12-30 09:50:00,9.21,9.26,9.2,9.25,167943.0,9.21,9.26,9.2,9.25,167943.0
2022-12-30 09:55:00,9.25,9.3,9.25,9.29,220442.0,9.25,9.3,9.25,9.29,220442.0
2022-12-30 10:00:00,9.29,9.3,9.25,9.27,199620.0,9.29,9.3,9.25,9.27,199620.0
2022-12-30 10:05:00,9.27,9.27,9.22,9.24,144593.0,9.27,9.27,9.22,9.24,144593.0
2022-12-30 10:10:00,9.24,9.29,9.22,9.29,206980.0,9.24,9.29,9.22,9.29,206980.0
2022-12-30 10:15:00,9.29,9.29,9.26,9.29,131355.0,9.29,9.29,9.26,9.29,131355.0
2022-12-30 10:20:00,9.29,9.32,9.28,9.3,157194.0,9.29,9.32,9.28,9.3,157194.0
2022-12-30 10:25:00,9.3,9.32,9.27,9.28,125718.0,9.3,9.32,9.27,9.28,125718.0
2022-12-30 10:30:00,9.28,9.28,9.24,9.27,157525.0,9.28,9.28,9.24,9.27,157525.0
2022-12-30 10:35:00,9.27,9.27,9.25,9.27,113764.0,9.27,9.27,9.25,9.27,113764.0
2022-12-30 10:40:00,9.27,9.28,9.25,9.26,246037.0,9.27,9.28,9.25,9.26,246037.0
2022-12-30 10:45:00,9.26,9.28,9.24,9.27,167882.0,9.26,9.28,9.24,9.27,167882.0
2022-12-30 10:50:00,9.27,9.28,9.24,9.27,262591.0,9.27,9.28,9.24,9.27,262591.0
2022-12-30 10:55:00,9.26,9.28,9.25,9.27,105774.0,9.26,9.28,9.25,9.27,105774.0
2022-12-30 11:00:00,9.27,9.32,9.26,9.3,211945.0,9.27,9.32,9.26,9.3,211945.0
2022-12-30 11:05:00,9.3,9.34,9.3,9.31,222910.0,9.3,9.34,9.3,9.31,222910.0
2022-12-30 11:10:00,9.32,9.33,9.27,9.28,181652.0,9.32,9.33,9.27,9.28,181652.0
2022-12-30 11:15:00,9.28,9.29,9.26,9.28,175737.0,9.28,9.29,9.26,9.28,175737.0
2022-12-30 11:20:00,9.27,9.29,9.24,9.28,309846.0,9.27,9.29,9.24,9.28,309846.0
2022-12-30 11:25:00,9.29,9.29,9.27,9.28,202625.0,9.29,9.29,9.27,9.28,202625.0
2022-12-30 11:30:00,9.28,9.31,9.27,9.3,372943.0,9.28,9.31,9.27,9.3,372943.0
2022-12-30 11:35:00,9.31,9.32,9.29,9.31,165859.0,9.31,9.32,9.29,9.31,165859.0
2022-12-30 11:40:00,9.32,9.32,9.27,9.29,283166.0,9.32,9.32,9.27,9.29,283166.0
2022-12-30 11:45:00,9.28,9.34,9.28,9.33,169812.0,9.28,9.34,9.28,9.33,169812.0
2022-12-30 11:50:00,9.32,9.35,9.32,9.35,161924.0,9.32,9.35,9.32,9.35,161924.0
2022-12-30 11:55:00,9.35,9.37,9.34,9.36,160689.0,9.35,9.37,9.34,9.36,160689.0
2022-12-30 12:00:00,9.36,9.38,9.35,9.38,260060.0,9.36,9.38,9.35,9.38,260060.0
2022-12-30 12:05:00,9.37,9.39,9.36,9.37,321790.0,9.37,9.39,9.36,9.37,321790.0
2022-12-30 12:10:00,9.36,9.38,9.36,9.38,119839.0,9.36,9.38,9.36,9.38,119839.0
2022-12-30 12:15:00,9.38,9.39,9.37,9.38,129318.0,9.38,9.39,9.37,9.38,129318.0
2022-12-30 12:20:00,9.37,9.4,9.37,9.4,110926.0,9.37,9.4,9.37,9.4,110926.0
2022-12-30 12:25:00,9.39,9.4,9.38,9.38,97041.0,9.39,9.4,9.38,9.38,97041.0
2022-12-30 12:30:00,9.39,9.43,9.38,9.42,162908.0,9.39,9.43,9.38,9.42,162908.0
2022-12-30 12:35:00,9.42,9.44,9.41,9.44,206671.0,9.42,9.44,9.41,9.44,206671.0
2022-12-30 12:40:00,9.44,9.48,9.43,9.46,353215.0,9.44,9.48,9.43,9.46,353215.0
2022-12-30 12:45:00,9.47,9.49,9.45,9.45,204910.0,9.47,9.49,9.45,9.45,204910.0
2022-12-30 12:50:00,9.45,9.46,9.41,9.41,125097.0,9.45,9.46,9.41,9.41,125097.0
2022-12-30 12:55:00,9.42,9.44,9.41,9.44,100259.0,9.42,9.44,9.41,9.44,100259.0
2022-12-30 13:00:00,9.44,9.44,9.39,9.4,122674.0,9.44,9.44,9.39,9.4,122674.0
2022-12-30 13:05:00,9.41,9.41,9.39,9.41,101081.0,9.41,9.41,9.39,9.41,101081.0
2022-12-30 13:10:00,9.4,9.41,9.38,9.4,133979.0,9.4,9.41,9.38,9.4,133979.0
2022-12-30 13:15:00,9.39,9.4,9.35,9.35,208667.0,9.39,9.4,9.35,9.35,208667.0
2022-12-30 13:20:00,9.36,9.36,9.32,9.34,244443.0,9.36,9.36,9.32,9.34,244443.0
2022-12-30 13:25:00,9.34,9.37,9.32,9.37,136041.0,9.34,9.37,9.32,9.37,136041.0
2022-12-30 13:30:00,9.37,9.4,9.36,9.39,199505.0,9.37,9.4,9.36,9.39,199505.0
2022-12-30 13:35:00,9.39,9.4,9.39,9.39,82863.0,9.39,9.4,9.39,9.39,82863.0
2022-12-30 13:40:00,9.4,9.4,9.35,9.37,151667.0,9.4,9.4,9.35,9.37,151667.0
2022-12-30 13:45:00,9.36,9.37,9.34,9.36,178902.0,9.36,9.37,9.34,9.36,178902.0
2022-12-30 13:50:00,9.36,9.36,9.34,9.34,241141.0,9.36,9.36,9.34,9.34,241141.0
2022-12-30 13:55:00,9.34,9.37,9.33,9.36,235925.0,9.34,9.37,9.33,9.36,235925.0
2022-12-30 14:00:00,9.37,9.37,9.35,9.36,64194.0,9.37,9.37,9.35,9.36,64194.0
2022-12-30 14:05:00,9.36,9.36,9.33,9.34,108515.0,9.36,9.36,9.33,9.34,108515.0
2022-12-30 14:10:00,9.35,9.35,9.33,9.34,163718.0,9.35,9.35,9.33,9.34,163718.0
2022-12-30 14:15:00,9.33,9.34,9.32,9.32,78270.0,9.33,9.34,9.32,9.32,78270.0
2022-12-30 14:20:00,9.33,9.36,9.32,9.35,196358.0,9.33,9.36,9.32,9.35,196358.0
2022-12-30 14:25:00,9.35,9.36,9.34,9.36,77155.0,9.35,9.36,9.34,9.36,77155.0
2022-12-30 14:30:00,9.36,9.37,9.35,9.36,136452.0,9.36,9.37,9.35,9.36,136452.0
2022-12-30 14:35:00,9.36,9.36,9.33,9.36,174687.0,9.36,9.36,9.33,9.36,174687.0
2022-12-30 14:40:00,9.35,9.36,9.34,9.35,77148.0,9.35,9.36,9.34,9.35,77148.0
2022-12-30 14:45:00,9.35,9.35,9.31,9.32,216199.0,9.35,9.35,9.31,9.32,216199.0
2022-12-30 14:50:00,9.32,9.33,9.31,9.33,119585.0,9.32,9.33,9.31,9.33,119585.0
2022-12-30 14:55:00,9.33,9.33,9.32,9.33,92758.0,9.33,9.33,9.32,9.33,92758.0
2022-12-30 15:00:00,9.33,9.33,9.29,9.32,436644.0,9.33,9.33,9.29,9.32,436644.0
2022-12-30 15:05:00,9.32,9.34,9.31,9.34,425246.0,9.32,9.34,9.31,9.34,425246.0
2022-12-30 15:10:00,9.33,9.38,9.33,9.37,412062.0,9.33,9.38,9.33,9.37,412062.0
2022-12-30 15:15:00,9.37,9.39,9.36,9.36,510034.0,9.37,9.39,9.36,9.36,510034.0
2022-12-30 15:20:00,9.37,9.41,9.36,9.39,383343.0,9.37,9.41,9.36,9.39,383343.0
2022-12-30 15:25:00,9.39,9.42,9.39,9.42,272290.0,9.39,9.42,9.39,9.42,272290.0
2022-12-30 15:30:00,9.41,9.44,9.41,9.43,398453.0,9.41,9.44,9.41,9.43,398453.0
2022-12-30 15:35:00,9.43,9.44,9.41,9.43,386113.0,9.43,9.44,9.41,9.43,386113.0
2022-12-30 15:40:00,9.43,9.45,9.42,9.45,337309.0,9.43,9.45,9.42,9.45,337309.0
2022-12-30 15:45:00,9.45,9.46,9.43,9.45,592474.0,9.45,9.46,9.43,9.45,592474.0
2022-12-30 15:50:00,9.44,9.49,9.44,9.49,1099400.0,9.44,9.49,9.44,9.49,1099400.0
2022-12-30 15:55:00,9.49,9.5,9.48,9.48,1650970.0,9.49,9.5,9.48,9.48,1650970.0
2023-01-03 09:30:00,9.64,9.76,9.61,9.74,758335.0,9.64,9.76,9.61,9.74,758335.0
2023-01-03 09:35:00,9.74,9.85,9.73,9.85,404121.0,9.74,9.85,9.73,9.85,404121.0
2023-01-03 09:40:00,9.85,9.9,9.82,9.9,639898.0,9.85,9.9,9.82,9.9,639898.0
2023-01-03 09:45:00,9.9,9.94,9.73,9.75,372165.0,9.9,9.94,9.73,9.75,372165.0
2023-01-03 09:50:00,9.75,9.79,9.72,9.74,605740.0,9.75,9.79,9.72,9.74,605740.0
2023-01-03 09:55:00,9.74,9.74,9.63,9.64,347634.0,9.74,9.74,9.63,9.64,347634.0
2023-01-03 10:00:00,9.64,9.65,9.55,9.56,324421.0,9.64,9.65,9.55,9.56,324421.0
2023-01-03 10:05:00,9.55,9.55,9.5,9.53,261439.0,9.55,9.55,9.5,9.53,261439.0
2023-01-03 10:10:00,9.53,9.56,9.49,9.54,228579.0,9.53,9.56,9.49,9.54,228579.0
2023-01-03 10:15:00,9.54,9.57,9.51,9.51,165436.0,9.54,9.57,9.51,9.51,165436.0
2023-01-03 10:20:00,9.52,9.6,9.51,9.59,96781.0,9.52,9.6,9.51,9.59,96781.0
2023-01-03 10:25:00,9.59,9.62,9.58,9.62,130988.0,9.59,9.62,9.58,9.62,130988.0
2023-01-03 10:30:00,9.62,9.69,9.6,9.68,240672.0,9.62,9.69,9.6,9.68,240672.0
2023-01-03 10:35:00,9.68,9.71,9.66,9.71,184990.0,9.68,9.71,9.66,9.71,184990.0
2023-01-03 10:40:00,9.71,9.75,9.71,9.74,200836.0,9.71,9.75,9.71,9.74,200836.0
2023-01-03 10:45:00,9.74,9.79,9.73,9.77,257061.0,9.74,9.79,9.73,9.77,257061.0
2023-01-03 10:50:00,9.77,9.81,9.75,9.8,280746.0,9.77,9.81,9.75,9.8,280746.0
2023-01-03 10:55:00,9.79,9.87,9.79,9.87,460746.0,9.79,9.87,9.79,9.87,460746.0
2023-01-03 11:00:00,9.87,9.88,9.78,9.82,264466.0,9.87,9.88,9.78,9.82,264466.0
2023-01-03 11:05:00,9.82,9.83,9.74,9.75,343925.0,9.82,9.83,9.74,9.75,343925.0
2023-01-03 11:10:00,9.75,9.75,9.65,9.66,238710.0,9.75,9.75,9.65,9.66,238710.0
2023-01-03 11:15:00,9.65,9.68,9.64,9.67,108814.0,9.65,9.68,9.64,9.67,108814.0
2023-01-03 11:20:00,9.67,9.67,9.62,9.66,187613.0,9.67,9.67,9.62,9.66,187613.0
2023-01-03 11:25:00,9.66,9.66,9.61,9.63,191746.0,9.66,9.66,9.61,9.63,191746.0
2023-01-03 11:30:00,9.63,9.64,9.59,9.62,191163.0,9.63,9.64,9.59,9.62,191163.0
2023-01-03 11:35:00,9.62,9.62,9.59,9.61,121218.0,9.62,9.62,9.59,9.61,121218.0
2023-01-03 11:40:00,9.61,9.61,9.57,9.58,163423.0,9.61,9.61,9.57,9.58,163423.0
2023-01-03 11:45:00,9.57,9.59,9.56,9.58,126371.0,9.57,9.59,9.56,9.58,126371.0
2023-01-03 11:50:00,9.57,9.61,9.57,9.59,215989.0,9.57,9.61,9.57,9.59,215989.0
2023-01-03 11:55:00,9.59,9.59,9.56,9.58,147084.0,9.59,9.59,9.56,9.58,147084.0
2023-01-03 12:00:00,9.58,9.58,9.56,9.58,91481.0,9.58,9.58,9.56,9.58,91481.0
2023-01-03 12:05:00,9.58,9.61,9.57,9.57,148719.0,9.58,9.61,9.57,9.57,148719.0
2023-01-03 12:10:00,9.58,9.58,9.54,9.55,193503.0,9.58,9.58,9.54,9.55,193503.0
2023-01-03 12:15:00,9.55,9.56,9.51,9.52,157124.0,9.55,9.56,9.51,9.52,157124.0
2023-01-03 12:20:00,9.52,9.55,9.51,9.53,132617.0,9.52,9.55,9.51,9.53,132617.0
2023-01-03 12:25:00,9.53,9.55,9.52,9.52,64602.0,9.53,9.55,9.52,9.52,64602.0
2023-01-03 12:30:00,9.53,9.55,9.52,9.54,79980.0,9.53,9.55,9.52,9.54,79980.0
2023-01-03 12:35:00,9.54,9.55,9.53,9.54,63861.0,9.54,9.55,9.53,9.54,63861.0
2023-01-03 12:40:00,9.54,9.54,9.51,9.52,156248.0,9.54,9.54,9.51,9.52,156248.0
2023-01-03 12:45:00,9.52,9.52,9.49,9.51,272875.0,9.52,9.52,9.49,9.51,272875.0
2023-01-03 12:50:00,9.51,9.53,9.49,9.53,134187.0,9.51,9.53,9.49,9.53,134187.0
2023-01-03 12:55:00,9.53,9.57,9.52,9.55,163965.0,9.53,9.57,9.52,9.55,163965.0
2023-01-03 13:00:00,9.55,9.57,9.55,9.57,93860.0,9.55,9.57,9.55,9.57,93860.0
2023-01-03 13:05:00,9.57,9.58,9.55,9.56,86445.0,9.57,9.58,9.55,9.56,86445.0
2023-01-03 13:10:00,9.56,9.59,9.54,9.55,126308.0,9.56,9.59,9.54,9.55,126308.0
2023-01-03 13:15:00,9.55,9.56,9.53,9.53,82150.0,9.55,9.56,9.53,9.53,82150.0
2023-01-03 13:20:00,9.54,9.56,9.52,9.55,143478.0,9.54,9.56,9.52,9.55,143478.0
2023-01-03 13:25:00,9.55,9.59,9.55,9.59,357609.0,9.55,9.59,9.55,9.59,357609.0
2023-01-03 13:30:00,9.59,9.6,9.58,9.6,86023.0,9.59,9.6,9.58,9.6,86023.0
2023-01-03 13:35:00,9.6,9.61,9.58,9.58,80352.0,9.6,9.61,9.58,9.58,80352.0
2023-01-03 13:40:00,9.58,9.6,9.58,9.59,64693.0,9.58,9.6,9.58,9.59,64693.0
2023-01-03 13:45:00,9.6,9.6,9.58,9.59,102657.0,9.6,9.6,9.58,9.59,102657.0
2023-01-03 13:50:00,9.58,9.61,9.58,9.61,44513.0,9.58,9.61,9.58,9.61,44513.0
2023-01-03 13:55:00,9.61,9.61,9.59,9.6,158215.0,9.61,9.61,9.59,9.6,158215.0
2023-01-03 14:00:00,9.6,9.61,9.58,9.59,173811.0,9.6,9.61,9.58,9.59,173811.0
2023-01-03 14:05:00,9.59,9.64,9.58,9.63,202683.0,9.59,9.64,9.58,9.63,202683.0
2023-01-03 14:10:00,9.63,9.63,9.6,9.62,104627.0,9.63,9.63,9.6,9.62,104627.0
2023-01-03 14:15:00,9.61,9.64,9.61,9.62,92589.0,9.61,9.64,9.61,9.62,92589.0
2023-01-03 14:20:00,9.62,9.63,9.6,9.61,94545.0,9.62,9.63,9.6,9.61,94545.0
2023-01-03 14:25:00,9.61,9.64,9.59,9.63,200362.0,9.61,9.64,9.59,9.63,200362.0
2023-01-03 14:30:00,9.63,9.64,9.57,9.59,166792.0,9.63,9.64,9.57,9.59,166792.0
2023-01-03 14:35:00,9.59,9.59,9.55,9.58,257383.0,9.59,9.59,9.55,9.58,257383.0
2023-01-03 14:40:00,9.58,9.62,9.57,9.62,272234.0,9.58,9.62,9.57,9.62,272234.0
2023-01-03 14:45:00,9.62,9.67,9.61,9.63,575435.0,9.62,9.67,9.61,9.63,575435.0
2023-01-03 14:50:00,9.64,9.64,9.59,9.6,373918.0,9.64,9.64,9.59,9.6,373918.0
2023-01-03 14:55:00,9.6,9.62,9.58,9.58,333048.0,9.6,9.62,9.58,9.58,333048.0
2023-01-03 15:00:00,9.59,9.61,9.57,9.58,374867.0,9.59,9.61,9.57,9.58,374867.0
2023-01-03 15:05:00,9.59,9.6,9.58,9.59,123105.0,9.59,9.6,9.58,9.59,123105.0
2023-01-03 15:10:00,9.59,9.61,9.58,9.61,165267.0,9.59,9.61,9.58,9.61,165267.0
2023-01-03 15:15:00,9.61,9.64,9.6,9.6,282931.0,9.61,9.64,9.6,9.6,282931.0
2023-01-03 15:20:00,9.61,9.61,9.58,9.59,284831.0,9.61,9.61,9.58,9.59,284831.0
2023-01-03 15:25:00,9.58,9.63,9.58,9.63,293588.0,9.58,9.63,9.58,9.63,293588.0
2023-01-03 15:30:00,9.62,9.64,9.61,9.63,246590.0,9.62,9.64,9.61,9.63,246590.0
2023-01-03 15:35:00,9.63,9.64,9.58,9.58,338061.0,9.63,9.64,9.58,9.58,338061.0
2023-01-03 15:40:00,9.58,9.6,9.54,9.56,590144.0,9.58,9.6,9.54,9.56,590144.0
2023-01-03 15:45:00,9.56,9.57,9.54,9.54,302060.0,9.56,9.57,9.54,9.54,302060.0
2023-01-03 15:50:00,9.54,9.57,9.52,9.54,968716.0,9.54,9.57,9.52,9.54,968716.0
2023-01-03 15:55:00,9.54,9.56,9.52,9.54,1736916.0,9.54,9.56,9.52,9.54,1736916.0
2023-01-04 09:30:00,9.8,9.84,9.55,9.66,525487.0,9.8,9.84,9.55,9.66,525487.0
2023-01-04 09:35:00,9.68,9.74,9.63,9.72,203691.0,9.68,9.74,9.63,9.72,203691.0
2023-01-04 09:40:00,9.72,9.8,9.71,9.74,269546.0,9.72,9.8,9.71,9.74,269546.0
2023-01-04 09:45:00,9.74,9.88,9.73,9.84,636194.0,9.74,9.88,9.73,9.84,636194.0
2023-01-04 09:50:00,9.85,9.91,9.83,9.9,570817.0,9.85,9.91,9.83,9.9,570817.0
2023-01-04 09:55:00,9.9,9.96,9.83,9.93,455042.0,9.9,9.96,9.83,9.93,455042.0
2023-01-04 10:00:00,9.92,9.99,9.85,9.88,627655.0,9.92,9.99,9.85,9.88,627655.0
2023-01-04 10:05:00,9.88,9.91,9.8,9.83,217903.0,9.88,9.91,9.8,9.83,217903.0
2023-01-04 10:10:00,9.84,9.87,9.81,9.87,273125.0,9.84,9.87,9.81,9.87,273125.0
2023-01-04 10:15:00,9.87,9.99,9.85,9.99,297799.0,9.87,9.99,9.85,9.99,297799.0
2023-01-04 10:20:00,9.99,10.04,9.95,9.99,521722.0,9.99,10.04,9.95,9.99,521722.0
2023-01-04 10:25:00,9.99,10.09,9.96,10.09,480979.0,9.99,10.09,9.96,10.09,480979.0
2023-01-04 10:30:00,10.09,10.14,10.05,10.13,715887.0,10.09,10.14,10.05,10.13,715887.0
2023-01-04 10:35:00,10.13,10.17,10.11,10.15,421728.0,10.13,10.17,10.11,10.15,421728.0
2023-01-04 10:40:00,10.15,10.2,10.14,10.2,362554.0,10.15,10.2,10.14,10.2,362554.0
2023-01-04 10:45:00,10.2,10.22,10.19,10.21,348390.0,10.2,10.22,10.19,10.21,348390.0
2023-01-04 10:50:00,10.21,10.23,10.18,10.22,281399.0,10.21,10.23,10.18,10.22,281399.0
2023-01-04 10:55:00,10.23,10.26,10.2,10.25,356135.0,10.23,10.26,10.2,10.25,356135.0
2023-01-04 11:00:00,10.25,10.27,10.21,10.24,282044.0,10.25,10.27,10.21,10.24,282044.0
2023-01-04 11:05:00,10.24,10.29,10.23,10.29,249114.0,10.24,10.29,10.23,10.29,249114.0
2023-01-04 11:10:00,10.28,10.35,10.28,10.33,252069.0,10.28,10.35,10.28,10.33,252069.0
2023-01-04 11:15:00,10.33,10.37,10.32,10.36,316779.0,10.33,10.37,10.32,10.36,316779.0
2023-01-04 11:20:00,10.36,10.36,10.32,10.34,224137.0,10.36,10.36,10.32,10.34,224137.0
2023-01-04 11:25:00,10.33,10.35,10.31,10.32,331791.0,10.33,10.35,10.31,10.32,331791.0
2023-01-04 11:30:00,10.33,10.42,10.31,10.42,466876.0,10.33,10.42,10.31,10.42,466876.0
2023-01-04 11:35:00,10.41,10.5,10.4,10.49,844923.0,10.41,10.5,10.4,10.49,844923.0
2023-01-04 11:40:00,10.49,10.5,10.47,10.49,401445.0,10.49,10.5,10.47,10.49,401445.0
2023-01-04 11:45:00,10.5,10.5,10.45,10.49,350405.0,10.5,10.5,10.45,10.49,350405.0
2023-01-04 11:50:00,10.49,10.55,10.48,10.52,478480.0,10.49,10.55,10.48,10.52,478480.0
2023-01-04 11:55:00,10.52,10.54,10.5,10.53,385548.0,10.52,10.54,10.5,10.53,385548.0
2023-01-04 12:00:00,10.53,10.54,10.46,10.47,484119.0,10.53,10.54,10.46,10.47,484119.0
2023-01-04 12:05:00,10.47,10.48,10.46,10.47,213049.0,10.47,10.48,10.46,10.47,213049.0
2023-01-04 12:10:00,10.48,10.48,10.43,10.43,190065.0,10.48,10.48,10.43,10.43,190065.0
2023-01-04 12:15:00,10.44,10.47,10.42,10.45,285991.0,10.44,10.47,10.42,10.45,285991.0
2023-01-04 12:20:00,10.45,10.48,10.44,10.45,210980.0,10.45,10.48,10.44,10.45,210980.0
2023-01-04 12:25:00,10.45,10.45,10.42,10.42,152304.0,10.45,10.45,10.42,10.42,152304.0
2023-01-04 12:30:00,10.43,10.45,10.41,10.44,218858.0,10.43,10.45,10.41,10.44,218858.0
2023-01-04 12:35:00,10.44,10.52,10.43,10.52,171635.0,10.44,10.52,10.43,10.52,171635.0
2023-01-04 12:40:00,10.51,10.52,10.49,10.49,201629.0,10.51,10.52,10.49,10.49,201629.0
2023-01-04 12:45:00,10.5,10.5,10.47,10.5,283162.0,10.5,10.5,10.47,10.5,283162.0
2023-01-04 12:50:00,10.5,10.51,10.48,10.5,242785.0,10.5,10.51,10.48,10.5,242785.0
2023-01-04 12:55:00,10.49,10.51,10.46,10.46,272593.0,10.49,10.51,10.46,10.46,272593.0
2023-01-04 13:00:00,10.46,10.47,10.39,10.4,289585.0,10.46,10.47,10.39,10.4,289585.0
2023-01-04 13:05:00,10.4,10.42,10.39,10.42,203430.0,10.4,10.42,10.39,10.42,203430.0
2023-01-04 13:10:00,10.41,10.46,10.41,10.46,256475.0,10.41,10.46,10.41,10.46,256475.0
2023-01-04 13:15:00,10.46,10.52,10.45,10.51,274857.0,10.46,10.52,10.45,10.51,274857.0
2023-01-04 13:20:00,10.51,10.53,10.48,10.53,270241.0,10.51,10.53,10.48,10.53,270241.0
2023-01-04 13:25:00,10.54,10.57,10.54,10.56,417343.0,10.54,10.57,10.54,10.56,417343.0
2023-01-04 13:30:00,10.57,10.61,10.56,10.59,335258.0,10.57,10.61,10.56,10.59,335258.0
2023-01-04 13:35:00,10.58,10.59,10.56,10.58,128072.0,10.58,10.59,10.56,10.58,128072.0
2023-01-04 13:40:00,10.58,10.58,10.47,10.53,482366.0,10.58,10.58,10.47,10.53,482366.0
2023-01-04 13:45:00,10.53,10.53,10.47,10.48,129832.0,10.53,10.53,10.47,10.48,129832.0
2023-01-04 13:50:00,10.48,10.48,10.44,10.44,156704.0,10.48,10.48,10.44,10.44,156704.0
2023-01-04 13:55:00,10.45,10.46,10.37,10.38,400002.0,10.45,10.46,10.37,10.38,400002.0
2023-01-04 14:00:00,10.38,10.45,10.33,10.34,349804.0,10.38,10.45,10.33,10.34,349804.0
2023-01-04 14:05:00,10.35,10.4,10.33,10.36,349927.0,10.35,10.4,10.33,10.36,349927.0
2023-01-04 14:10:00,10.36,10.4,10.34,10.37,183240.0,10.36,10.4,10.34,10.37,183240.0
2023-01-04 14:15:00,10.37,10.42,10.36,10.42,199637.0,10.37,10.42,10.36,10.42,199637.0
2023-01-04 14:20:00,10.41,10.42,10.35,10.37,206271.0,10.41,10.42,10.35,10.37,206271.0
2023-01-04 14:25:00,10.37,10.37,10.28,10.29,164229.0,10.37,10.37,10.28,10.29,164229.0
2023-01-04 14:30:00,10.29,10.3,10.27,10.29,247686.0,10.29,10.3,10.27,10.29,247686.0
2023-01-04 14:35:00,10.29,10.32,10.28,10.29,231070.0,10.29,10.32,10.28,10.29,231070.0
2023-01-04 14:40:00,10.29,10.34,10.27,10.32,173724.0,10.29,10.34,10.27,10.32,173724.0
2023-01-04 14:45:00,10.33,10.37,10.31,10.36,162691.0,10.33,10.37,10.31,10.36,162691.0
2023-01-04 14:50:00,10.36,10.37,10.32,10.36,402253.0,10.36,10.37,10.32,10.36,402253.0
2023-01-04 14:55:00,10.36,10.4,10.35,10.38,575015.0,10.36,10.4,10.35,10.38,575015.0
2023-01-04 15:00:00,10.38,10.41,10.37,10.4,437055.0,10.38,10.41,10.37,10.4,437055.0
2023-01-04 15:05:00,10.4,10.4,10.36,10.37,175791.0,10.4,10.4,10.36,10.37,175791.0
2023-01-04 15:10:00,10.37,10.38,10.33,10.36,299824.0,10.37,10.38,10.33,10.36,299824.0
2023-01-04 15:15:00,10.35,10.37,10.33,10.34,446440.0,10.35,10.37,10.33,10.34,446440.0
2023-01-04 15:20:00,10.34,10.35,10.31,10.35,507290.0,10.34,10.35,10.31,10.35,507290.0
2023-01-04 15:25:00,10.35,10.35,10.3,10.3,356599.0,10.35,10.35,10.3,10.3,356599.0
2023-01-04 15:30:00,10.3,10.32,10.28,10.29,525970.0,10.3,10.32,10.28,10.29,525970.0
2023-01-04 15:35:00,10.29,10.3,10.26,10.29,278007.0,10.29,10.3,10.26,10.29,278007.0
2023-01-04 15:40:00,10.29,10.29,10.24,10.27,484019.0,10.29,10.29,10.24,10.27,484019.0
2023-01-04 15:45:00,10.27,10.29,10.26,10.29,341597.0,10.27,10.29,10.26,10.29,341597.0
2023-01-04 15:50:00,10.29,10.34,10.28,10.33,699601.0,10.29,10.34,10.28,10.33,699601.0
2023-01-04 15:55:00,10.34,10.4,10.33,10.37,2272189.0,10.34,10.4,10.33,10.37,2272189.0
2023-01-05 09:30:00,10.38,10.41,10.14,10.21,405131.0,10.38,10.41,10.14,10.21,405131.0
2023-01-05 09:35:00,10.21,10.26,10.17,10.22,124838.0,10.21,10.26,10.17,10.22,124838.0
2023-01-05 09:40:00,10.21,10.23,10.13,10.16,271992.0,10.21,10.23,10.13,10.16,271992.0
2023-01-05 09:45:00,10.17,10.24,10.12,10.23,287417.0,10.17,10.24,10.12,10.23,287417.0
2023-01-05 09:50:00,10.23,10.24,10.16,10.18,351154.0,10.23,10.24,10.16,10.18,351154.0
2023-01-05 09:55:00,10.18,10.22,10.16,10.18,90485.0,10.18,10.22,10.16,10.18,90485.0
2023-01-05 10:00:00,10.18,10.23,10.16,10.21,106488.0,10.18,10.23,10.16,10.21,106488.0
2023-01-05 10:05:00,10.21,10.21,10.14,10.18,171453.0,10.21,10.21,10.14,10.18,171453.0
2023-01-05 10:10:00,10.18,10.2,10.15,10.19,108802.0,10.18,10.2,10.15,10.19,108802.0
2023-01-05 10:15:00,10.18,10.24,10.17,10.22,137177.0,10.18,10.24,10.17,10.22,137177.0
2023-01-05 10:20:00,10.22,10.35,10.21,10.35,394749.0,10.22,10.35,10.21,10.35,394749.0
2023-01-05 10:25:00,10.35,10.5,10.32,10.48,357351.0,10.35,10.5,10.32,10.48,357351.0
2023-01-05 10:30:00,10.48,10.52,10.45,10.51,349864.0,10.48,10.52,10.45,10.51,349864.0
2023-01-05 10:35:00,10.51,10.57,10.48,10.49,544233.0,10.51,10.57,10.48,10.49,544233.0
2023-01-05 10:40:00,10.49,10.59,10.48,10.58,222563.0,10.49,10.59,10.48,10.58,222563.0
2023-01-05 10:45:00,10.59,10.6,10.55,10.6,224118.0,10.59,10.6,10.55,10.6,224118.0
2023-01-05 10:50:00,10.6,10.6,10.53,10.54,232168.0,10.6,10.6,10.53,10.54,232168.0
2023-01-05 10:55:00,10.54,10.59,10.53,10.54,380428.0,10.54,10.59,10.53,10.54,380428.0
2023-01-05 11:00:00,10.54,10.55,10.5,10.54,141535.0,10.54,10.55,10.5,10.54,141535.0
2023-01-05 11:05:00,10.54,10.55,10.53,10.54,93931.0,10.54,10.55,10.53,10.54,93931.0
2023-01-05 11:10:00,10.54,10.56,10.52,10.54,148989.0,10.54,10.56,10.52,10.54,148989.0
2023-01-05 11:15:00,10.54,10.55,10.52,10.53,141802.0,10.54,10.55,10.52,10.53,141802.0
2023-01-05 11:20:00,10.53,10.53,10.47,10.47,119594.0,10.53,10.53,10.47,10.47,119594.0
2023-01-05 11:25:00,10.47,10.49,10.45,10.46,155776.0,10.47,10.49,10.45,10.46,155776.0
2023-01-05 11:30:00,10.46,10.47,10.43,10.46,141302.0,10.46,10.47,10.43,10.46,141302.0
2023-01-05 11:35:00,10.46,10.66,10.45,10.66,641131.0,10.46,10.66,10.45,10.66,641131.0
2023-01-05 11:40:00,10.66,10.79,10.58,10.77,1758666.0,10.66,10.79,10.58,10.77,1758666.0
2023-01-05 11:45:00,10.77,11.05,10.75,10.98,2059846.0,10.77,11.05,10.75,10.98,2059846.0
2023-01-05 11:50:00,10.99,11.0,10.82,10.9,1072601.0,10.99,11.0,10.82,10.9,1072601.0
2023-01-05 11:55:00,10.91,10.99,10.89,10.96,620095.0,10.91,10.99,10.89,10.96,620095.0
2023-01-05 12:00:00,10.96,10.98,10.9,10.94,678576.0,10.96,10.98,10.9,10.94,678576.0
2023-01-05 12:05:00,10.94,11.02,10.93,10.99,600960.0,10.94,11.02,10.93,10.99,600960.0
2023-01-05 12:10:00,10.99,11.03,10.94,10.95,650097.0,10.99,11.03,10.94,10.95,650097.0
2023-01-05 12:15:00,10.95,11.01,10.91,10.92,565823.0,10.95,11.01,10.91,10.92,565823.0
2023-01-05 12:20:00,10.91,10.97,10.86,10.9,592135.0,10.91,10.97,10.86,10.9,592135.0
2023-01-05 12:25:00,10.9,10.96,10.88,10.96,307493.0,10.9,10.96,10.88,10.96,307493.0
2023-01-05 12:30:00,10.95,10.99,10.95,10.96,215426.0,10.95,10.99,10.95,10.96,215426.0
2023-01-05 12:35:00,10.96,10.98,10.91,10.92,135539.0,10.96,10.98,10.91,10.92,135539.0
2023-01-05 12:40:00,10.91,10.93,10.87,10.88,281369.0,10.91,10.93,10.87,10.88,281369.0
2023-01-05 12:45:00,10.88,10.88,10.71,10.71,1308615.0,10.88,10.88,10.71,10.71,1308615.0
2023-01-05 12:50:00,10.72,10.8,10.68,10.79,486871.0,10.72,10.8,10.68,10.79,486871.0
2023-01-05 12:55:00,10.79,10.8,10.74,10.76,184859.0,10.79,10.8,10.74,10.76,184859.0
2023-01-05 13:00:00,10.76,10.77,10.73,10.75,174162.0,10.76,10.77,10.73,10.75,174162.0
2023-01-05 13:05:00,10.74,10.75,10.72,10.75,100291.0,10.74,10.75,10.72,10.75,100291.0
2023-01-05 13:10:00,10.74,10.75,10.73,10.74,91159.0,10.74,10.75,10.73,10.74,91159.0
2023-01-05 13:15:00,10.74,10.76,10.73,10.75,153798.0,10.74,10.76,10.73,10.75,153798.0
2023-01-05 13:20:00,10.75,10.82,10.74,10.8,283327.0,10.75,10.82,10.74,10.8,283327.0
2023-01-05 13:25:00,10.8,10.85,10.8,10.84,184334.0,10.8,10.85,10.8,10.84,184334.0
2023-01-05 13:30:00,10.83,10.86,10.81,10.82,149450.0,10.83,10.86,10.81,10.82,149450.0
2023-01-05 13:35:00,10.82,10.82,10.78,10.79,106597.0,10.82,10.82,10.78,10.79,106597.0
2023-01-05 13:40:00,10.79,10.8,10.77,10.8,150281.0,10.79,10.8,10.77,10.8,150281.0
2023-01-05 13:45:00,10.8,10.82,10.79,10.82,182444.0,10.8,10.82,10.79,10.82,182444.0
2023-01-05 13:50:00,10.82,10.84,10.8,10.84,88674.0,10.82,10.84,10.8,10.84,88674.0
2023-01-05 13:55:00,10.84,10.85,10.74,10.75,402887.0,10.84,10.85,10.74,10.75,402887.0
2023-01-05 14:00:00,10.75,10.79,10.73,10.76,224950.0,10.75,10.79,10.73,10.76,224950.0
2023-01-05 14:05:00,10.76,10.78,10.75,10.75,174471.0,10.76,10.78,10.75,10.75,174471.0
2023-01-05 14:10:00,10.76,10.76,10.71,10.72,245015.0,10.76,10.76,10.71,10.72,245015.0
2023-01-05 14:15:00,10.71,10.79,10.71,10.79,242853.0,10.71,10.79,10.71,10.79,242853.0
2023-01-05 14:20:00,10.79,10.8,10.78,10.79,118981.0,10.79,10.8,10.78,10.79,118981.0
2023-01-05 14:25:00,10.78,10.79,10.77,10.78,65191.0,10.78,10.79,10.77,10.78,65191.0
2023-01-05 14:30:00,10.77,10.79,10.75,10.76,408670.0,10.77,10.79,10.75,10.76,408670.0
2023-01-05 14:35:00,10.76,10.77,10.74,10.77,243547.0,10.76,10.77,10.74,10.77,243547.0
2023-01-05 14:40:00,10.77,10.8,10.77,10.79,112832.0,10.77,10.8,10.77,10.79,112832.0
2023-01-05 14:45:00,10.79,10.86,10.79,10.84,247772.0,10.79,10.86,10.79,10.84,247772.0
2023-01-05 14:50:00,10.85,10.86,10.82,10.86,151001.0,10.85,10.86,10.82,10.86,151001.0
2023-01-05 14:55:00,10.86,10.86,10.82,10.83,161072.0,10.86,10.86,10.82,10.83,161072.0
2023-01-05 15:00:00,10.83,10.83,10.79,10.8,164539.0,10.83,10.83,10.79,10.8,164539.0
2023-01-05 15:05:00,10.81,10.81,10.79,10.8,145474.0,10.81,10.81,10.79,10.8,145474.0
2023-01-05 15:10:00,10.8,10.83,10.78,10.82,246753.0,10.8,10.83,10.78,10.82,246753.0
2023-01-05 15:15:00,10.81,10.82,10.78,10.79,224332.0,10.81,10.82,10.78,10.79,224332.0
2023-01-05 15:20:00,10.79,10.79,10.77,10.79,185749.0,10.79,10.79,10.77,10.79,185749.0
2023-01-05 15:25:00,10.79,10.79,10.77,10.79,230746.0,10.79,10.79,10.77,10.79,230746.0
2023-01-05 15:30:00,10.79,10.79,10.76,10.76,255894.0,10.79,10.79,10.76,10.76,255894.0
2023-01-05 15:35:00,10.77,10.85,10.76,10.82,298696.0,10.77,10.85,10.76,10.82,298696.0
2023-01-05 15:40:00,10.83,10.83,10.8,10.82,291556.0,10.83,10.83,10.8,10.82,291556.0
2023-01-05 15:45:00,10.83,10.86,10.82,10.82,457718.0,10.83,10.86,10.82,10.82,457718.0
2023-01-05 15:50:00,10.83,10.85,10.8,10.84,1398752.0,10.83,10.85,10.8,10.84,1398752.0
2023-01-05 15:55:00,10.84,10.88,10.83,10.86,2109526.0,10.84,10.88,10.83,10.86,2109526.0
2023-01-06 09:30:00,10.9,10.93,10.75,10.88,470435.0,10.9,10.93,10.75,10.88,470435.0
2023-01-06 09:35:00,10.89,10.9,10.73,10.77,201647.0,10.89,10.9,10.73,10.77,201647.0
2023-01-06 09:40:00,10.77,10.83,10.74,10.8,188421.0,10.77,10.83,10.74,10.8,188421.0
2023-01-06 09:45:00,10.79,10.88,10.77,10.85,248055.0,10.79,10.88,10.77,10.85,248055.0
2023-01-06 09:50:00,10.85,10.89,10.81,10.82,190210.0,10.85,10.89,10.81,10.82,190210.0
2023-01-06 09:55:00,10.83,10.84,10.79,10.82,245533.0,10.83,10.84,10.79,10.82,245533.0
2023-01-06 10:00:00,10.82,10.9,10.8,10.82,468741.0,10.82,10.9,10.8,10.82,468741.0
2023-01-06 10:05:00,10.82,10.93,10.82,10.91,248924.0,10.82,10.93,10.82,10.91,248924.0
2023-01-06 10:10:00,10.91,11.0,10.89,10.95,312491.0,10.91,11.0,10.89,10.95,312491.0
2023-01-06 10:15:00,10.96,11.04,10.95,11.03,239931.0,10.96,11.04,10.95,11.03,239931.0
2023-01-06 10:20:00,11.03,11.07,11.01,11.05,504303.0,11.03,11.07,11.01,11.05,504303.0
2023-01-06 10:25:00,11.05,11.05,10.98,11.01,315699.0,11.05,11.05,10.98,11.01,315699.0
2023-01-06 10:30:00,11.01,11.24,11.0,11.21,1342378.0,11.01,11.24,11.0,11.21,1342378.0
2023-01-06 10:35:00,11.21,11.24,11.13,11.15,570055.0,11.21,11.24,11.13,11.15,570055.0
2023-01-06 10:40:00,11.14,11.16,11.09,11.13,977805.0,11.14,11.16,11.09,11.13,977805.0
2023-01-06 10:45:00,11.13,11.2,11.09,11.17,1082720.0,11.13,11.2,11.09,11.17,1082720.0
2023-01-06 10:50:00,11.18,11.19,11.14,11.15,325648.0,11.18,11.19,11.14,11.15,325648.0
2023-01-06 10:55:00,11.15,11.16,11.09,11.1,388240.0,11.15,11.16,11.09,11.1,388240.0
2023-01-06 11:00:00,11.1,11.14,11.09,11.1,310469.0,11.1,11.14,11.09,11.1,310469.0
2023-01-06 11:05:00,11.1,11.12,11.09,11.11,166501.0,11.1,11.12,11.09,11.11,166501.0
2023-01-06 11:10:00,11.12,11.13,11.02,11.02,245555.0,11.12,11.13,11.02,11.02,245555.0
2023-01-06 11:15:00,11.02,11.04,11.0,11.03,182063.0,11.02,11.04,11.0,11.03,182063.0
2023-01-06 11:20:00,11.03,11.07,11.02,11.05,121930.0,11.03,11.07,11.02,11.05,121930.0
2023-01-06 11:25:00,11.04,11.09,11.02,11.08,158077.0,11.04,11.09,11.02,11.08,158077.0
2023-01-06 11:30:00,11.08,11.1,11.07,11.1,129166.0,11.08,11.1,11.07,11.1,129166.0
2023-01-06 11:35:00,11.1,11.1,11.05,11.07,92237.0,11.1,11.1,11.05,11.07,92237.0
2023-01-06 11:40:00,11.07,11.09,11.05,11.06,103590.0,11.07,11.09,11.05,11.06,103590.0
2023-01-06 11:45:00,11.07,11.1,11.06,11.1,113400.0,11.07,11.1,11.06,11.1,113400.0
2023-01-06 11:50:00,11.1,11.17,11.09,11.15,208109.0,11.1,11.17,11.09,11.15,208109.0
2023-01-06 11:55:00,11.16,11.19,11.15,11.18,139076.0,11.16,11.19,11.15,11.18,139076.0
2023-01-06 12:00:00,11.18,11.19,11.17,11.18,109520.0,11.18,11.19,11.17,11.18,109520.0
2023-01-06 12:05:00,11.18,11.19,11.15,11.19,106735.0,11.18,11.19,11.15,11.19,106735.0
2023-01-06 12:10:00,11.19,11.22,11.18,11.21,158984.0,11.19,11.22,11.18,11.21,158984.0
2023-01-06 12:15:00,11.21,11.24,11.18,11.18,182340.0,11.21,11.24,11.18,11.18,182340.0
2023-01-06 12:20:00,11.19,11.2,11.14,11.15,99251.0,11.19,11.2,11.14,11.15,99251.0
2023-01-06 12:25:00,11.15,11.16,11.14,11.15,76930.0,11.15,11.16,11.14,11.15,76930.0
2023-01-06 12:30:00,11.15,11.19,11.11,11.13,340139.0,11.15,11.19,11.11,11.13,340139.0
2023-01-06 12:35:00,11.14,11.16,11.13,11.16,158701.0,11.14,11.16,11.13,11.16,158701.0
2023-01-06 12:40:00,11.16,11.18,11.14,11.18,100621.0,11.16,11.18,11.14,11.18,100621.0
2023-01-06 12:45:00,11.19,11.21,11.18,11.2,100572.0,11.19,11.21,11.18,11.2,100572.0
2023-01-06 12:50:00,11.2,11.23,11.19,11.22,101087.0,11.2,11.23,11.19,11.22,101087.0
2023-01-06 12:55:00,11.22,11.23,11.2,11.23,93621.0,11.22,11.23,11.2,11.23,93621.0
2023-01-06 13:00:00,11.23,11.25,11.22,11.23,124394.0,11.23,11.25,11.22,11.23,124394.0
2023-01-06 13:05:00,11.22,11.24,11.2,11.22,108191.0,11.22,11.24,11.2,11.22,108191.0
2023-01-06 13:10:00,11.21,11.22,11.2,11.21,68379.0,11.21,11.22,11.2,11.21,68379.0
2023-01-06 13:15:00,11.21,11.24,11.21,11.22,108019.0,11.21,11.24,11.21,11.22,108019.0
2023-01-06 13:20:00,11.21,11.23,11.19,11.22,133138.0,11.21,11.23,11.19,11.22,133138.0
2023-01-06 13:25:00,11.22,11.24,11.21,11.24,104791.0,11.22,11.24,11.21,11.24,104791.0
2023-01-06 13:30:00,11.24,11.28,11.22,11.27,206003.0,11.24,11.28,11.22,11.27,206003.0
2023-01-06 13:35:00,11.27,11.29,11.24,11.27,327349.0,11.27,11.29,11.24,11.27,327349.0
2023-01-06 13:40:00,11.27,11.3,11.26,11.29,277795.0,11.27,11.3,11.26,11.29,277795.0
2023-01-06 13:45:00,11.29,11.3,11.25,11.26,141175.0,11.29,11.3,11.25,11.26,141175.0
2023-01-06 13:50:00,11.26,11.27,11.24,11.26,198562.0,11.26,11.27,11.24,11.26,198562.0
2023-01-06 13:55:00,11.26,11.27,11.21,11.23,180787.0,11.26,11.27,11.21,11.23,180787.0
2023-01-06 14:00:00,11.23,11.23,11.18,11.2,171728.0,11.23,11.23,11.18,11.2,171728.0
2023-01-06 14:05:00,11.2,11.22,11.19,11.21,118691.0,11.2,11.22,11.19,11.21,118691.0
2023-01-06 14:10:00,11.21,11.22,11.18,11.2,121958.0,11.21,11.22,11.18,11.2,121958.0
2023-01-06 14:15:00,11.2,11.21,11.18,11.21,134810.0,11.2,11.21,11.18,11.21,134810.0
2023-01-06 14:20:00,11.2,11.25,11.2,11.25,160685.0,11.2,11.25,11.2,11.25,160685.0
2023-01-06 14:25:00,11.25,11.25,11.21,11.21,174315.0,11.25,11.25,11.21,11.21,174315.0
2023-01-06 14:30:00,11.21,11.25,11.21,11.22,149210.0,11.21,11.25,11.21,11.22,149210.0
2023-01-06 14:35:00,11.22,11.25,11.22,11.25,134346.0,11.22,11.25,11.22,11.25,134346.0
2023-01-06 14:40:00,11.25,11.28,11.23,11.27,141247.0,11.25,11.28,11.23,11.27,141247.0
2023-01-06 14:45:00,11.28,11.29,11.25,11.26,266023.0,11.28,11.29,11.25,11.26,266023.0
2023-01-06 14:50:00,11.25,11.33,11.25,11.3,428533.0,11.25,11.33,11.25,11.3,428533.0
2023-01-06 14:55:00,11.31,11.32,11.28,11.29,284357.0,11.31,11.32,11.28,11.29,284357.0
2023-01-06 15:00:00,11.29,11.32,11.28,11.31,354073.0,11.29,11.32,11.28,11.31,354073.0
2023-01-06 15:05:00,11.3,11.33,11.3,11.32,272860.0,11.3,11.33,11.3,11.32,272860.0
2023-01-06 15:10:00,11.33,11.35,11.32,11.35,290923.0,11.33,11.35,11.32,11.35,290923.0
2023-01-06 15:15:00,11.35,11.37,11.33,11.34,232849.0,11.35,11.37,11.33,11.34,232849.0
2023-01-06 15:20:00,11.34,11.36,11.32,11.36,377345.0,11.34,11.36,11.32,11.36,377345.0
2023-01-06 15:25:00,11.36,11.38,11.33,11.34,469004.0,11.36,11.38,11.33,11.34,469004.0
2023-01-06 15:30:00,11.34,11.39,11.33,11.38,497384.0,11.34,11.39,11.33,11.38,497384.0
2023-01-06 15:35:00,11.38,11.39,11.34,11.35,651362.0,11.38,11.39,11.34,11.35,651362.0
2023-01-06 15:40:00,11.35,11.38,11.34,11.38,317643.0,11.35,11.38,11.34,11.38,317643.0
2023-01-06 15:45:00,11.38,11.38,11.33,11.34,496722.0,11.38,11.38,11.33,11.34,496722.0
2023-01-06 15:50:00,11.34,11.35,11.32,11.34,886305.0,11.34,11.35,11.32,11.34,886305.0
2023-01-06 15:55:00,11.34,11.35,11.3,11.3,1384834.0,11.34,11.35,11.3,11.3,1384834.0
2023-01-09 09:30:00,11.41,11.41,11.23,11.33,648711.0,11.41,11.41,11.23,11.33,648711.0
2023-01-09 09:35:00,11.33,11.41,11.27,11.32,164675.0,11.33,11.41,11.27,11.32,164675.0
2023-01-09 09:40:00,11.32,11.38,11.3,11.36,148187.0,11.32,11.38,11.3,11.36,148187.0
2023-01-09 09:45:00,11.36,11.46,11.36,11.41,237869.0,11.36,11.46,11.36,11.41,237869.0
2023-01-09 09:50:00,11.41,11.43,11.37,11.41,177697.0,11.41,11.43,11.37,11.41,177697.0
2023-01-09 09:55:00,11.41,11.46,11.39,11.4,173823.0,11.41,11.46,11.39,11.4,173823.0
2023-01-09 10:00:00,11.4,11.47,11.4,11.46,164176.0,11.4,11.47,11.4,11.46,164176.0
2023-01-09 10:05:00,11.46,11.46,11.38,11.42,332130.0,11.46,11.46,11.38,11.42,332130.0
2023-01-09 10:10:00,11.42,11.43,11.38,11.39,177967.0,11.42,11.43,11.38,11.39,177967.0
2023-01-09 10:15:00,11.39,11.4,11.35,11.35,230416.0,11.39,11.4,11.35,11.35,230416.0
2023-01-09 10:20:00,11.35,11.43,11.35,11.41,158373.0,11.35,11.43,11.35,11.41,158373.0
2023-01-09 10:25:00,11.41,11.48,11.39,11.47,262730.0,11.41,11.48,11.39,11.47,262730.0
2023-01-09 10:30:00,11.47,11.53,11.47,11.49,361522.0,11.47,11.53,11.47,11.49,361522.0
2023-01-09 10:35:00,11.49,11.51,11.48,11.51,192450.0,11.49,11.51,11.48,11.51,192450.0
2023-01-09 10:40:00,11.51,11.53,11.5,11.52,268965.0,11.51,11.53,11.5,11.52,268965.0
2023-01-09 10:45:00,11.51,11.52,11.5,11.51,141408.0,11.51,11.52,11.5,11.51,141408.0
2023-01-09 10:50:00,11.51,11.53,11.5,11.52,94598.0,11.51,11.53,11.5,11.52,94598.0
2023-01-09 10:55:00,11.52,11.66,11.52,11.63,1474752.0,11.52,11.66,11.52,11.63,1474752.0
2023-01-09 11:00:00,11.63,11.66,11.6,11.61,876823.0,11.63,11.66,11.6,11.61,876823.0
2023-01-09 11:05:00,11.6,11.63,11.59,11.61,119135.0,11.6,11.63,11.59,11.61,119135.0
2023-01-09 11:10:00,11.61,11.63,11.6,11.61,231205.0,11.61,11.63,11.6,11.61,231205.0
2023-01-09 11:15:00,11.62,11.63,11.6,11.61,253504.0,11.62,11.63,11.6,11.61,253504.0
2023-01-09 11:20:00,11.61,11.64,11.6,11.64,223257.0,11.61,11.64,11.6,11.64,223257.0
2023-01-09 11:25:00,11.63,11.64,11.59,11.6,255257.0,11.63,11.64,11.59,11.6,255257.0
2023-01-09 11:30:00,11.59,11.62,11.59,11.6,279412.0,11.59,11.62,11.59,11.6,279412.0
2023-01-09 11:35:00,11.6,11.61,11.59,11.6,111232.0,11.6,11.61,11.59,11.6,111232.0
2023-01-09 11:40:00,11.6,11.62,11.59,11.62,86673.0,11.6,11.62,11.59,11.62,86673.0
2023-01-09 11:45:00,11.61,11.62,11.59,11.6,329759.0,11.61,11.62,11.59,11.6,329759.0
2023-01-09 11:50:00,11.6,11.62,11.56,11.6,528659.0,11.6,11.62,11.56,11.6,528659.0
2023-01-09 11:55:00,11.6,11.6,11.57,11.59,353622.0,11.6,11.6,11.57,11.59,353622.0
2023-01-09 12:00:00,11.58,11.64,11.58,11.6,453984.0,11.58,11.64,11.58,11.6,453984.0
2023-01-09 12:05:00,11.61,11.63,11.59,11.62,122008.0,11.61,11.63,11.59,11.62,122008.0
2023-01-09 12:10:00,11.62,11.62,11.6,11.61,60700.0,11.62,11.62,11.6,11.61,60700.0
2023-01-09 12:15:00,11.61,11.61,11.59,11.6,121539.0,11.61,11.61,11.59,11.6,121539.0
2023-01-09 12:20:00,11.6,11.65,11.59,11.65,103540.0,11.6,11.65,11.59,11.65,103540.0
2023-01-09 12:25:00,11.65,11.68,11.64,11.67,118910.0,11.65,11.68,11.64,11.67,118910.0
2023-01-09 12:30:00,11.67,11.68,11.66,11.67,72880.0,11.67,11.68,11.66,11.67,72880.0
2023-01-09 12:35:00,11.67,11.67,11.59,11.6,151034.0,11.67,11.67,11.59,11.6,151034.0
2023-01-09 12:40:00,11.6,11.6,11.57,11.59,120970.0,11.6,11.6,11.57,11.59,120970.0
2023-01-09 12:45:00,11.59,11.62,11.58,11.61,145009.0,11.59,11.62,11.58,11.61,145009.0
2023-01-09 12:50:00,11.6,11.62,11.6,11.62,94481.0,11.6,11.62,11.6,11.62,94481.0
2023-01-09 12:55:00,11.61,11.62,11.59,11.59,146624.0,11.61,11.62,11.59,11.59,146624.0
2023-01-09 13:00:00,11.59,11.65,11.59,11.61,341009.0,11.59,11.65,11.59,11.61,341009.0
2023-01-09 13:05:00,11.61,11.63,11.6,11.63,144876.0,11.61,11.63,11.6,11.63,144876.0
2023-01-09 13:10:00,11.63,11.64,11.6,11.63,177276.0,11.63,11.64,11.6,11.63,177276.0
2023-01-09 13:15:00,11.63,11.64,11.61,11.64,74848.0,11.63,11.64,11.61,11.64,74848.0
2023-01-09 13:20:00,11.63,11.65,11.62,11.64,76249.0,11.63,11.65,11.62,11.64,76249.0
2023-01-09 13:25:00,11.63,11.66,11.63,11.66,133305.0,11.63,11.66,11.63,11.66,133305.0
2023-01-09 13:30:00,11.66,11.69,11.65,11.66,257748.0,11.66,11.69,11.65,11.66,257748.0
2023-01-09 13:35:00,11.66,11.66,11.62,11.65,251692.0,11.66,11.66,11.62,11.65,251692.0
2023-01-09 13:40:00,11.64,11.65,11.63,11.64,155690.0,11.64,11.65,11.63,11.64,155690.0
2023-01-09 13:45:00,11.63,11.65,11.61,11.63,673435.0,11.63,11.65,11.61,11.63,673435.0
2023-01-09 13:50:00,11.63,11.63,11.6,11.61,188450.0,11.63,11.63,11.6,11.61,188450.0
2023-01-09 13:55:00,11.6,11.66,11.59,11.63,149563.0,11.6,11.66,11.59,11.63,149563.0
2023-01-09 14:00:00,11.63,11.68,11.63,11.68,126792.0,11.63,11.68,11.63,11.68,126792.0
2023-01-09 14:05:00,11.67,11.68,11.63,11.65,88134.0,11.67,11.68,11.63,11.65,88134.0
2023-01-09 14:10:00,11.65,11.68,11.64,11.67,112532.0,11.65,11.68,11.64,11.67,112532.0
2023-01-09 14:15:00,11.67,11.7,11.66,11.7,198435.0,11.67,11.7,11.66,11.7,198435.0
2023-01-09 14:20:00,11.7,11.71,11.69,11.69,204739.0,11.7,11.71,11.69,11.69,204739.0
2023-01-09 14:25:00,11.69,11.7,11.64,11.64,150202.0,11.69,11.7,11.64,11.64,150202.0
2023-01-09 14:30:00,11.64,11.64,11.55,11.55,259641.0,11.64,11.64,11.55,11.55,259641.0
2023-01-09 14:35:00,11.55,11.58,11.55,11.58,106694.0,11.55,11.58,11.55,11.58,106694.0
2023-01-09 14:40:00,11.58,11.59,11.56,11.58,134816.0,11.58,11.59,11.56,11.58,134816.0
2023-01-09 14:45:00,11.58,11.6,11.55,11.56,175839.0,11.58,11.6,11.55,11.56,175839.0
2023-01-09 14:50:00,11.56,11.57,11.56,11.57,92016.0,11.56,11.57,11.56,11.57,92016.0
2023-01-09 14:55:00,11.57,11.57,11.54,11.54,157695.0,11.57,11.57,11.54,11.54,157695.0
2023-01-09 15:00:00,11.54,11.55,11.52,11.55,178938.0,11.54,11.55,11.52,11.55,178938.0
2023-01-09 15:05:00,11.55,11.56,11.53,11.56,130227.0,11.55,11.56,11.53,11.56,130227.0
2023-01-09 15:10:00,11.55,11.59,11.55,11.56,189868.0,11.55,11.59,11.55,11.56,189868.0
2023-01-09 15:15:00,11.56,11.58,11.55,11.55,142597.0,11.56,11.58,11.55,11.55,142597.0
2023-01-09 15:20:00,11.55,11.59,11.55,11.59,230078.0,11.55,11.59,11.55,11.59,230078.0
2023-01-09 15:25:00,11.59,11.64,11.57,11.63,557086.0,11.59,11.64,11.57,11.63,557086.0
2023-01-09 15:30:00,11.63,11.64,11.57,11.62,852478.0,11.63,11.64,11.57,11.62,852478.0
2023-01-09 15:35:00,11.61,11.65,11.61,11.62,512132.0,11.61,11.65,11.61,11.62,512132.0
2023-01-09 15:40:00,11.62,11.66,11.62,11.66,214431.0,11.62,11.66,11.62,11.66,214431.0
2023-01-09 15:45:00,11.66,11.66,11.62,11.63,216562.0,11.66,11.66,11.62,11.63,216562.0
2023-01-09 15:50:00,11.63,11.66,11.62,11.65,554203.0,11.63,11.66,11.62,11.65,554203.0
2023-01-09 15:55:00,11.64,11.65,11.59,11.61,1552560.0,11.64,11.65,11.59,11.61,1552560.0
2023-01-10 09:30:00,11.8,11.94,11.77,11.91,1265103.0,11.8,11.94,11.77,11.91,1265103.0
2023-01-10 09:35:00,11.92,11.95,11.85,11.95,1039571.0,11.92,11.95,11.85,11.95,1039571.0
2023-01-10 09:40:00,11.95,12.13,11.91,12.11,2050502.0,11.95,12.13,11.91,12.11,2050502.0
2023-01-10 09:45:00,12.11,12.31,12.09,12.3,1965269.0,12.11,12.31,12.09,12.3,1965269.0
2023-01-10 09:50:00,12.3,12.45,12.21,12.29,1737006.0,12.3,12.45,12.21,12.29,1737006.0
2023-01-10 09:55:00,12.29,12.38,12.13,12.13,1324675.0,12.29,12.38,12.13,12.13,1324675.0
2023-01-10 10:00:00,12.13,12.22,12.04,12.19,1196419.0,12.13,12.22,12.04,12.19,1196419.0
2023-01-10 10:05:00,12.2,12.32,12.19,12.22,665558.0,12.2,12.32,12.19,12.22,665558.0
2023-01-10 10:10:00,12.23,12.29,12.15,12.16,523666.0,12.23,12.29,12.15,12.16,523666.0
2023-01-10 10:15:00,12.16,12.23,12.1,12.23,639987.0,12.16,12.23,12.1,12.23,639987.0
2023-01-10 10:20:00,12.22,12.25,12.15,12.19,383418.0,12.22,12.25,12.15,12.19,383418.0
2023-01-10 10:25:00,12.19,12.22,12.11,12.13,312367.0,12.19,12.22,12.11,12.13,312367.0
2023-01-10 10:30:00,12.13,12.13,12.04,12.05,429717.0,12.13,12.13,12.04,12.05,429717.0
2023-01-10 10:35:00,12.05,12.1,12.05,12.09,306841.0,12.05,12.1,12.05,12.09,306841.0
2023-01-10 10:40:00,12.09,12.14,12.04,12.04,1058269.0,12.09,12.14,12.04,12.04,1058269.0
2023-01-10 10:45:00,12.04,12.09,12.04,12.05,302277.0,12.04,12.09,12.04,12.05,302277.0
2023-01-10 10:50:00,12.05,12.22,12.05,12.2,348952.0,12.05,12.22,12.05,12.2,348952.0
2023-01-10 10:55:00,12.2,12.25,12.18,12.24,270613.0,12.2,12.25,12.18,12.24,270613.0
2023-01-10 11:00:00,12.25,12.27,12.2,12.23,356434.0,12.25,12.27,12.2,12.23,356434.0
2023-01-10 11:05:00,12.24,12.25,12.21,12.23,327871.0,12.24,12.25,12.21,12.23,327871.0
2023-01-10 11:10:00,12.23,12.25,12.19,12.21,325115.0,12.23,12.25,12.19,12.21,325115.0
2023-01-10 11:15:00,12.21,12.23,12.2,12.21,179417.0,12.21,12.23,12.2,12.21,179417.0
2023-01-10 11:20:00,12.22,12.23,12.21,12.21,176522.0,12.22,12.23,12.21,12.21,176522.0
2023-01-10 11:25:00,12.21,12.29,12.18,12.21,1030130.0,12.21,12.29,12.18,12.21,1030130.0
2023-01-10 11:30:00,12.21,12.23,12.1,12.13,462073.0,12.21,12.23,12.1,12.13,462073.0
2023-01-10 11:35:00,12.13,12.18,12.12,12.13,240748.0,12.13,12.18,12.12,12.13,240748.0
2023-01-10 11:40:00,12.14,12.17,12.13,12.17,171745.0,12.14,12.17,12.13,12.17,171745.0
2023-01-10 11:45:00,12.16,12.19,12.12,12.15,622732.0,12.16,12.19,12.12,12.15,622732.0
2023-01-10 11:50:00,12.15,12.17,12.14,12.17,152381.0,12.15,12.17,12.14,12.17,152381.0
2023-01-10 11:55:00,12.17,12.2,12.16,12.2,187923.0,12.17,12.2,12.16,12.2,187923.0
2023-01-10 12:00:00,12.2,12.2,12.17,12.2,182963.0,12.2,12.2,12.17,12.2,182963.0
2023-01-10 12:05:00,12.2,12.27,12.19,12.26,263145.0,12.2,12.27,12.19,12.26,263145.0
2023-01-10 12:10:00,12.26,12.3,12.26,12.3,101908.0,12.26,12.3,12.26,12.3,101908.0
2023-01-10 12:15:00,12.29,12.36,12.28,12.35,292814.0,12.29,12.36,12.28,12.35,292814.0
2023-01-10 12:20:00,12.35,12.38,12.28,12.33,533355.0,12.35,12.38,12.28,12.33,533355.0
2023-01-10 12:25:00,12.33,12.35,12.33,12.34,134859.0,12.33,12.35,12.33,12.34,134859.0
2023-01-10 12:30:00,12.34,12.35,12.33,12.34,186360.0,12.34,12.35,12.33,12.34,186360.0
2023-01-10 12:35:00,12.34,12.39,12.33,12.38,310228.0,12.34,12.39,12.33,12.38,310228.0
2023-01-10 12:40:00,12.38,12.4,12.35,12.37,200702.0,12.38,12.4,12.35,12.37,200702.0
2023-01-10 12:45:00,12.36,12.38,12.33,12.37,161906.0,12.36,12.38,12.33,12.37,161906.0
2023-01-10 12:50:00,12.37,12.4,12.35,12.38,223007.0,12.37,12.4,12.35,12.38,223007.0
2023-01-10 12:55:00,12.38,12.4,12.38,12.39,137966.0,12.38,12.4,12.38,12.39,137966.0
2023-01-10 13:00:00,12.39,12.42,12.38,12.42,188665.0,12.39,12.42,12.38,12.42,188665.0
2023-01-10 13:05:00,12.42,12.42,12.37,12.4,211362.0,12.42,12.42,12.37,12.4,211362.0
2023-01-10 13:10:00,12.4,12.4,12.37,12.38,121653.0,12.4,12.4,12.37,12.38,121653.0
2023-01-10 13:15:00,12.38,12.39,12.37,12.39,93828.0,12.38,12.39,12.37,12.39,93828.0
2023-01-10 13:20:00,12.38,12.43,12.38,12.43,185151.0,12.38,12.43,12.38,12.43,185151.0
2023-01-10 13:25:00,12.43,12.46,12.42,12.45,315839.0,12.43,12.46,12.42,12.45,315839.0
2023-01-10 13:30:00,12.44,12.48,12.42,12.48,239338.0,12.44,12.48,12.42,12.48,239338.0
2023-01-10 13:35:00,12.48,12.48,12.43,12.44,306776.0,12.48,12.48,12.43,12.44,306776.0
2023-01-10 13:40:00,12.44,12.45,12.38,12.38,328695.0,12.44,12.45,12.38,12.38,328695.0
2023-01-10 13:45:00,12.38,12.4,12.38,12.38,123942.0,12.38,12.4,12.38,12.38,123942.0
2023-01-10 13:50:00,12.38,12.39,12.37,12.38,184993.0,12.38,12.39,12.37,12.38,184993.0
2023-01-10 13:55:00,12.38,12.38,12.28,12.34,741813.0,12.38,12.38,12.28,12.34,741813.0
2023-01-10 14:00:00,12.34,12.35,12.33,12.34,139649.0,12.34,12.35,12.33,12.34,139649.0
2023-01-10 14:05:00,12.34,12.34,12.32,12.34,125797.0,12.34,12.34,12.32,12.34,125797.0
2023-01-10 14:10:00,12.34,12.35,12.3,12.35,233028.0,12.34,12.35,12.3,12.35,233028.0
2023-01-10 14:15:00,12.35,12.37,12.34,12.36,149253.0,12.35,12.37,12.34,12.36,149253.0
2023-01-10 14:20:00,12.36,12.38,12.35,12.38,133235.0,12.36,12.38,12.35,12.38,133235.0
2023-01-10 14:25:00,12.38,12.39,12.37,12.39,115100.0,12.38,12.39,12.37,12.39,115100.0
2023-01-10 14:30:00,12.39,12.4,12.36,12.4,138382.0,12.39,12.4,12.36,12.4,138382.0
2023-01-10 14:35:00,12.4,12.4,12.37,12.39,149058.0,12.4,12.4,12.37,12.39,149058.0
2023-01-10 14:40:00,12.38,12.4,12.38,12.4,106450.0,12.38,12.4,12.38,12.4,106450.0
2023-01-10 14:45:00,12.4,12.43,12.39,12.43,264237.0,12.4,12.43,12.39,12.43,264237.0
2023-01-10 14:50:00,12.43,12.43,12.37,12.37,228146.0,12.43,12.43,12.37,12.37,228146.0
2023-01-10 14:55:00,12.38,12.4,12.37,12.38,395740.0,12.38,12.4,12.37,12.38,395740.0
2023-01-10 15:00:00,12.38,12.39,12.36,12.38,475670.0,12.38,12.39,12.36,12.38,475670.0
2023-01-10 15:05:00,12.38,12.38,12.34,12.35,386400.0,12.38,12.38,12.34,12.35,386400.0
2023-01-10 15:10:00,12.35,12.39,12.33,12.38,777672.0,12.35,12.39,12.33,12.38,777672.0
2023-01-10 15:15:00,12.38,12.41,12.38,12.41,601767.0,12.38,12.41,12.38,12.41,601767.0
2023-01-10 15:20:00,12.41,12.44,12.4,12.44,288166.0,12.41,12.44,12.4,12.44,288166.0
2023-01-10 15:25:00,12.44,12.47,12.43,12.47,406316.0,12.44,12.47,12.43,12.47,406316.0
2023-01-10 15:30:00,12.47,12.49,12.43,12.49,848548.0,12.47,12.49,12.43,12.49,848548.0
2023-01-10 15:35:00,12.48,12.55,12.48,12.52,716706.0,12.48,12.55,12.48,12.52,716706.0
2023-01-10 15:40:00,12.52,12.58,12.5,12.53,1450933.0,12.52,12.58,12.5,12.53,1450933.0
2023-01-10 15:45:00,12.53,12.55,12.51,12.51,543932.0,12.53,12.55,12.51,12.51,543932.0
2023-01-10 15:50:00,12.52,12.55,12.51,12.54,977446.0,12.52,12.55,12.51,12.54,977446.0
2023-01-10 15:55:00,12.55,12.57,12.53,12.56,2061689.0,12.55,12.57,12.53,12.56,2061689.0
2023-01-11 09:30:00,12.88,12.95,12.55,12.58,1832097.0,12.88,12.95,12.55,12.58,1832097.0
2023-01-11 09:35:00,12.58,12.7,12.46,12.58,841374.0,12.58,12.7,12.46,12.58,841374.0
2023-01-11 09:40:00,12.59,12.62,12.45,12.48,547571.0,12.59,12.62,12.45,12.48,547571.0
2023-01-11 09:45:00,12.47,12.72,12.45,12.69,1031218.0,12.47,12.72,12.45,12.69,1031218.0
2023-01-11 09:50:00,12.7,12.85,12.69,12.82,799835.0,12.7,12.85,12.69,12.82,799835.0
2023-01-11 09:55:00,12.82,12.89,12.79,12.81,653074.0,12.82,12.89,12.79,12.81,653074.0
2023-01-11 10:00:00,12.81,12.82,12.56,12.62,617416.0,12.81,12.82,12.56,12.62,617416.0
2023-01-11 10:05:00,12.63,12.64,12.55,12.6,322333.0,12.63,12.64,12.55,12.6,322333.0
2023-01-11 10:10:00,12.6,12.61,12.53,12.53,263917.0,12.6,12.61,12.53,12.53,263917.0
2023-01-11 10:15:00,12.54,12.55,12.48,12.5,308268.0,12.54,12.55,12.48,12.5,308268.0
2023-01-11 10:20:00,12.5,12.51,12.47,12.5,240380.0,12.5,12.51,12.47,12.5,240380.0
2023-01-11 10:25:00,12.51,12.6,12.5,12.57,401674.0,12.51,12.6,12.5,12.57,401674.0
2023-01-11 10:30:00,12.57,12.57,12.42,12.44,415602.0,12.57,12.57,12.42,12.44,415602.0
2023-01-11 10:35:00,12.44,12.45,12.37,12.41,378078.0,12.44,12.45,12.37,12.41,378078.0
2023-01-11 10:40:00,12.41,12.49,12.41,12.44,308338.0,12.41,12.49,12.41,12.44,308338.0
2023-01-11 10:45:00,12.44,12.45,12.39,12.41,282569.0,12.44,12.45,12.39,12.41,282569.0
2023-01-11 10:50:00,12.42,12.45,12.4,12.41,346692.0,12.42,12.45,12.4,12.41,346692.0
2023-01-11 10:55:00,12.41,12.46,12.39,12.43,267872.0,12.41,12.46,12.39,12.43,267872.0
2023-01-11 11:00:00,12.43,12.49,12.42,12.49,177371.0,12.43,12.49,12.42,12.49,177371.0
2023-01-11 11:05:00,12.49,12.52,12.48,12.52,227209.0,12.49,12.52,12.48,12.52,227209.0
2023-01-11 11:10:00,12.52,12.54,12.5,12.54,159642.0,12.52,12.54,12.5,12.54,159642.0
2023-01-11 11:15:00,12.54,12.58,12.53,12.57,239708.0,12.54,12.58,12.53,12.57,239708.0
2023-01-11 11:20:00,12.56,12.57,12.53,12.54,169172.0,12.56,12.57,12.53,12.54,169172.0
2023-01-11 11:25:00,12.54,12.57,12.54,12.56,150336.0,12.54,12.57,12.54,12.56,150336.0
2023-01-11 11:30:00,12.57,12.6,12.56,12.56,294531.0,12.57,12.6,12.56,12.56,294531.0
2023-01-11 11:35:00,12.56,12.67,12.56,12.66,339937.0,12.56,12.67,12.56,12.66,339937.0
2023-01-11 11:40:00,12.66,12.7,12.65,12.7,218358.0,12.66,12.7,12.65,12.7,218358.0
2023-01-11 11:45:00,12.7,12.78,12.68,12.73,319323.0,12.7,12.78,12.68,12.73,319323.0
2023-01-11 11:50:00,12.72,12.74,12.67,12.69,200559.0,12.72,12.74,12.67,12.69,200559.0
2023-01-11 11:55:00,12.69,12.7,12.65,12.66,156812.0,12.69,12.7,12.65,12.66,156812.0
2023-01-11 12:00:00,12.66,12.69,12.65,12.67,218978.0,12.66,12.69,12.65,12.67,218978.0
2023-01-11 12:05:00,12.68,12.68,12.56,12.58,231811.0,12.68,12.68,12.56,12.58,231811.0
2023-01-11 12:10:00,12.58,12.6,12.57,12.6,92101.0,12.58,12.6,12.57,12.6,92101.0
2023-01-11 12:15:00,12.6,12.61,12.58,12.6,95328.0,12.6,12.61,12.58,12.6,95328.0
2023-01-11 12:20:00,12.6,12.6,12.57,12.59,206178.0,12.6,12.6,12.57,12.59,206178.0
2023-01-11 12:25:00,12.59,12.6,12.56,12.59,132794.0,12.59,12.6,12.56,12.59,132794.0
2023-01-11 12:30:00,12.59,12.65,12.58,12.6,239767.0,12.59,12.65,12.58,12.6,239767.0
2023-01-11 12:35:00,12.61,12.62,12.59,12.6,127431.0,12.61,12.62,12.59,12.6,127431.0
2023-01-11 12:40:00,12.61,12.65,12.6,12.63,97618.0,12.61,12.65,12.6,12.63,97618.0
2023-01-11 12:45:00,12.64,12.65,12.62,12.63,109078.0,12.64,12.65,12.62,12.63,109078.0
2023-01-11 12:50:00,12.63,12.7,12.63,12.66,427706.0,12.63,12.7,12.63,12.66,427706.0
2023-01-11 12:55:00,12.66,12.71,12.63,12.71,562752.0,12.66,12.71,12.63,12.71,562752.0
2023-01-11 13:00:00,12.71,12.76,12.7,12.75,184109.0,12.71,12.76,12.7,12.75,184109.0
2023-01-11 13:05:00,12.75,12.76,12.72,12.73,171229.0,12.75,12.76,12.72,12.73,171229.0
2023-01-11 13:10:00,12.73,12.74,12.7,12.73,224049.0,12.73,12.74,12.7,12.73,224049.0
2023-01-11 13:15:00,12.72,12.73,12.68,12.73,410784.0,12.72,12.73,12.68,12.73,410784.0
2023-01-11 13:20:00,12.73,12.76,12.7,12.76,161930.0,12.73,12.76,12.7,12.76,161930.0
2023-01-11 13:25:00,12.76,12.8,12.74,12.78,288202.0,12.76,12.8,12.74,12.78,288202.0
2023-01-11 13:30:00,12.78,12.79,12.71,12.74,253362.0,12.78,12.79,12.71,12.74,253362.0
2023-01-11 13:35:00,12.74,12.74,12.69,12.7,131907.0,12.74,12.74,12.69,12.7,131907.0
2023-01-11 13:40:00,12.7,12.72,12.66,12.67,119973.0,12.7,12.72,12.66,12.67,119973.0
2023-01-11 13:45:00,12.67,12.67,12.63,12.65,172493.0,12.67,12.67,12.63,12.65,172493.0
2023-01-11 13:50:00,12.65,12.65,12.62,12.63,88575.0,12.65,12.65,12.62,12.63,88575.0
2023-01-11 13:55:00,12.63,12.63,12.59,12.62,181004.0,12.63,12.63,12.59,12.62,181004.0
2023-01-11 14:00:00,12.62,12.64,12.61,12.63,147859.0,12.62,12.64,12.61,12.63,147859.0
2023-01-11 14:05:00,12.63,12.63,12.6,12.62,104695.0,12.63,12.63,12.6,12.62,104695.0
2023-01-11 14:10:00,12.62,12.65,12.61,12.63,146452.0,12.62,12.65,12.61,12.63,146452.0
2023-01-11 14:15:00,12.63,12.67,12.63,12.67,125511.0,12.63,12.67,12.63,12.67,125511.0
2023-01-11 14:20:00,12.66,12.7,12.66,12.68,197585.0,12.66,12.7,12.66,12.68,197585.0
2023-01-11 14:25:00,12.67,12.68,12.64,12.66,166437.0,12.67,12.68,12.64,12.66,166437.0
2023-01-11 14:30:00,12.66,12.67,12.64,12.64,179496.0,12.66,12.67,12.64,12.64,179496.0
2023-01-11 14:35:00,12.65,12.65,12.62,12.63,211578.0,12.65,12.65,12.62,12.63,211578.0
2023-01-11 14:40:00,12.63,12.64,12.61,12.62,219235.0,12.63,12.64,12.61,12.62,219235.0
2023-01-11 14:45:00,12.62,12.63,12.59,12.59,214888.0,12.62,12.63,12.59,12.59,214888.0
2023-01-11 14:50:00,12.59,12.61,12.57,12.57,209460.0,12.59,12.61,12.57,12.57,209460.0
2023-01-11 14:55:00,12.58,12.58,12.54,12.57,218507.0,12.58,12.58,12.54,12.57,218507.0
2023-01-11 15:00:00,12.57,12.58,12.55,12.57,284867.0,12.57,12.58,12.55,12.57,284867.0
2023-01-11 15:05:00,12.58,12.58,12.57,12.58,98865.0,12.58,12.58,12.57,12.58,98865.0
2023-01-11 15:10:00,12.57,12.6,12.57,12.58,279486.0,12.57,12.6,12.57,12.58,279486.0
2023-01-11 15:15:00,12.58,12.61,12.57,12.61,233809.0,12.58,12.61,12.57,12.61,233809.0
2023-01-11 15:20:00,12.61,12.63,12.6,12.63,237782.0,12.61,12.63,12.6,12.63,237782.0
2023-01-11 15:25:00,12.63,12.64,12.6,12.61,234623.0,12.63,12.64,12.6,12.61,234623.0
2023-01-11 15:30:00,12.61,12.63,12.59,12.6,381600.0,12.61,12.63,12.59,12.6,381600.0
2023-01-11 15:35:00,12.6,12.61,12.57,12.58,233348.0,12.6,12.61,12.57,12.58,233348.0
2023-01-11 15:40:00,12.58,12.58,12.56,12.57,241746.0,12.58,12.58,12.56,12.57,241746.0
2023-01-11 15:45:00,12.56,12.56,12.53,12.55,574253.0,12.56,12.56,12.53,12.55,574253.0
2023-01-11 15:50:00,12.55,12.58,12.54,12.56,812232.0,12.55,12.58,12.54,12.56,812232.0
2023-01-11 15:55:00,12.55,12.6,12.55,12.6,1483940.0,12.55,12.6,12.55,12.6,1483940.0
2023-01-12 09:30:00,12.78,12.89,12.71,12.75,751665.0,12.78,12.89,12.71,12.75,751665.0
2023-01-12 09:35:00,12.75,12.84,12.71,12.73,336055.0,12.75,12.84,12.71,12.73,336055.0
2023-01-12 09:40:00,12.73,12.76,12.56,12.57,185459.0,12.73,12.76,12.56,12.57,185459.0
2023-01-12 09:45:00,12.57,12.59,12.52,12.54,200685.0,12.57,12.59,12.52,12.54,200685.0
2023-01-12 09:50:00,12.53,12.59,12.5,12.51,251001.0,12.53,12.59,12.5,12.51,251001.0
2023-01-12 09:55:00,12.51,12.6,12.5,12.58,132558.0,12.51,12.6,12.5,12.58,132558.0
2023-01-12 10:00:00,12.59,12.7,12.58,12.69,227481.0,12.59,12.7,12.58,12.69,227481.0
2023-01-12 10:05:00,12.69,12.71,12.58,12.61,361518.0,12.69,12.71,12.58,12.61,361518.0
2023-01-12 10:10:00,12.62,12.73,12.62,12.72,167822.0,12.62,12.73,12.62,12.72,167822.0
2023-01-12 10:15:00,12.71,12.76,12.71,12.74,194077.0,12.71,12.76,12.71,12.74,194077.0
2023-01-12 10:20:00,12.75,12.76,12.67,12.69,132676.0,12.75,12.76,12.67,12.69,132676.0
2023-01-12 10:25:00,12.69,12.71,12.67,12.7,265633.0,12.69,12.71,12.67,12.7,265633.0
2023-01-12 10:30:00,12.7,12.76,12.68,12.75,272708.0,12.7,12.76,12.68,12.75,272708.0
2023-01-12 10:35:00,12.75,12.82,12.74,12.81,154085.0,12.75,12.82,12.74,12.81,154085.0
2023-01-12 10:40:00,12.82,12.84,12.75,12.76,101744.0,12.82,12.84,12.75,12.76,101744.0
2023-01-12 10:45:00,12.75,12.78,12.69,12.7,142741.0,12.75,12.78,12.69,12.7,142741.0
2023-01-12 10:50:00,12.7,12.75,12.68,12.74,117340.0,12.7,12.75,12.68,12.74,117340.0
2023-01-12 10:55:00,12.74,12.77,12.71,12.71,112022.0,12.74,12.77,12.71,12.71,112022.0
2023-01-12 11:00:00,12.71,12.72,12.62,12.63,201684.0,12.71,12.72,12.62,12.63,201684.0
2023-01-12 11:05:00,12.63,12.68,12.63,12.66,78253.0,12.63,12.68,12.63,12.66,78253.0
2023-01-12 11:10:00,12.67,12.74,12.65,12.74,78368.0,12.67,12.74,12.65,12.74,78368.0
2023-01-12 11:15:00,12.74,12.91,12.71,12.86,773603.0,12.74,12.91,12.71,12.86,773603.0
2023-01-12 11:20:00,12.86,12.86,12.66,12.78,632040.0,12.86,12.86,12.66,12.78,632040.0
2023-01-12 11:25:00,12.78,12.79,12.73,12.77,210458.0,12.78,12.79,12.73,12.77,210458.0
2023-01-12 11:30:00,12.77,12.79,12.7,12.74,210847.0,12.77,12.79,12.7,12.74,210847.0
2023-01-12 11:35:00,12.74,12.8,12.73,12.79,130249.0,12.74,12.8,12.73,12.79,130249.0
2023-01-12 11:40:00,12.79,12.83,12.77,12.82,205442.0,12.79,12.83,12.77,12.82,205442.0
2023-01-12 11:45:00,12.83,12.85,12.8,12.81,120587.0,12.83,12.85,12.8,12.81,120587.0
2023-01-12 11:50:00,12.81,12.84,12.8,12.81,147955.0,12.81,12.84,12.8,12.81,147955.0
2023-01-12 11:55:00,12.81,12.86,12.8,12.85,170293.0,12.81,12.86,12.8,12.85,170293.0
2023-01-12 12:00:00,12.85,12.86,12.83,12.84,113428.0,12.85,12.86,12.83,12.84,113428.0
2023-01-12 12:05:00,12.84,12.86,12.82,12.85,175552.0,12.84,12.86,12.82,12.85,175552.0
2023-01-12 12:10:00,12.85,12.94,12.84,12.94,152145.0,12.85,12.94,12.84,12.94,152145.0
2023-01-12 12:15:00,12.94,12.99,12.92,12.97,391446.0,12.94,12.99,12.92,12.97,391446.0
2023-01-12 12:20:00,12.98,12.99,12.96,12.98,140229.0,12.98,12.99,12.96,12.98,140229.0
2023-01-12 12:25:00,12.98,13.05,12.97,13.04,365062.0,12.98,13.05,12.97,13.04,365062.0
2023-01-12 12:30:00,13.05,13.06,13.03,13.04,263181.0,13.05,13.06,13.03,13.04,263181.0
2023-01-12 12:35:00,13.04,13.05,12.98,13.0,240376.0,13.04,13.05,12.98,13.0,240376.0
2023-01-12 12:40:00,13.01,13.01,12.97,13.0,157852.0,13.01,13.01,12.97,13.0,157852.0
2023-01-12 12:45:00,13.01,13.03,12.99,12.99,180720.0,13.01,13.03,12.99,12.99,180720.0
2023-01-12 12:50:00,12.99,13.01,12.96,12.97,178008.0,12.99,13.01,12.96,12.97,178008.0
2023-01-12 12:55:00,12.97,13.01,12.96,13.01,112344.0,12.97,13.01,12.96,13.01,112344.0
2023-01-12 13:00:00,13.0,13.05,13.0,13.04,175187.0,13.0,13.05,13.0,13.04,175187.0
2023-01-12 13:05:00,13.04,13.07,13.03,13.07,248917.0,13.04,13.07,13.03,13.07,248917.0
2023-01-12 13:10:00,13.07,13.1,13.05,13.1,153642.0,13.07,13.1,13.05,13.1,153642.0
2023-01-12 13:15:00,13.1,13.14,13.09,13.13,316468.0,13.1,13.14,13.09,13.13,316468.0
2023-01-12 13:20:00,13.12,13.13,13.1,13.12,246747.0,13.12,13.13,13.1,13.12,246747.0
2023-01-12 13:25:00,13.11,13.12,12.97,12.99,328486.0,13.11,13.12,12.97,12.99,328486.0
2023-01-12 13:30:00,12.98,13.03,12.94,13.01,415531.0,12.98,13.03,12.94,13.01,415531.0
2023-01-12 13:35:00,13.01,13.2,13.0,13.15,1114624.0,13.01,13.2,13.0,13.15,1114624.0
2023-01-12 13:40:00,13.15,13.16,13.12,13.15,127924.0,13.15,13.16,13.12,13.15,127924.0
2023-01-12 13:45:00,13.16,13.18,13.15,13.15,90617.0,13.16,13.18,13.15,13.15,90617.0
2023-01-12 13:50:00,13.16,13.2,13.14,13.19,214033.0,13.16,13.2,13.14,13.19,214033.0
2023-01-12 13:55:00,13.19,13.21,13.18,13.21,120373.0,13.19,13.21,13.18,13.21,120373.0
2023-01-12 14:00:00,13.21,13.22,13.18,13.19,189235.0,13.21,13.22,13.18,13.19,189235.0
2023-01-12 14:05:00,13.19,13.19,13.15,13.18,249230.0,13.19,13.19,13.15,13.18,249230.0
2023-01-12 14:10:00,13.17,13.2,13.17,13.19,112793.0,13.17,13.2,13.17,13.19,112793.0
2023-01-12 14:15:00,13.19,13.2,13.18,13.2,97929.0,13.19,13.2,13.18,13.2,97929.0
2023-01-12 14:20:00,13.2,13.21,13.18,13.19,109860.0,13.2,13.21,13.18,13.19,109860.0
2023-01-12 14:25:00,13.2,13.21,13.13,13.13,204619.0,13.2,13.21,13.13,13.13,204619.0
2023-01-12 14:30:00,13.13,13.16,13.12,13.16,186920.0,13.13,13.16,13.12,13.16,186920.0
2023-01-12 14:35:00,13.16,13.16,13.13,13.16,114309.0,13.16,13.16,13.13,13.16,114309.0
2023-01-12 14:40:00,13.16,13.18,13.14,13.16,83034.0,13.16,13.18,13.14,13.16,83034.0
2023-01-12 14:45:00,13.16,13.18,13.15,13.17,84245.0,13.16,13.18,13.15,13.17,84245.0
2023-01-12 14:50:00,13.17,13.17,13.12,13.13,109479.0,13.17,13.17,13.12,13.13,109479.0
2023-01-12 14:55:00,13.13,13.14,13.1,13.12,82761.0,13.13,13.14,13.1,13.12,82761.0
2023-01-12 15:00:00,13.12,13.18,13.1,13.17,337043.0,13.12,13.18,13.1,13.17,337043.0
2023-01-12 15:05:00,13.17,13.23,13.15,13.16,575534.0,13.17,13.23,13.15,13.16,575534.0
2023-01-12 15:10:00,13.16,13.16,13.11,13.12,242004.0,13.16,13.16,13.11,13.12,242004.0
2023-01-12 15:15:00,13.12,13.12,13.07,13.07,301571.0,13.12,13.12,13.07,13.07,301571.0
2023-01-12 15:20:00,13.08,13.11,13.07,13.1,167438.0,13.08,13.11,13.07,13.1,167438.0
2023-01-12 15:25:00,13.1,13.11,13.06,13.06,223923.0,13.1,13.11,13.06,13.06,223923.0
2023-01-12 15:30:00,13.06,13.12,13.06,13.12,176307.0,13.06,13.12,13.06,13.12,176307.0
2023-01-12 15:35:00,13.11,13.12,13.06,13.09,319314.0,13.11,13.12,13.06,13.09,319314.0
2023-01-12 15:40:00,13.09,13.12,13.08,13.1,306813.0,13.09,13.12,13.08,13.1,306813.0
2023-01-12 15:45:00,13.1,13.28,13.07,13.12,2093935.0,13.1,13.28,13.07,13.12,2093935.0
2023-01-12 15:50:00,13.12,13.16,13.11,13.11,866493.0,13.12,13.16,13.11,13.11,866493.0
2023-01-12 15:55:00,13.12,13.21,13.11,13.15,1983082.0,13.12,13.21,13.11,13.15,1983082.0
2023-01-13 09:30:00,12.94,13.06,12.9,13.05,602049.0,12.94,13.06,12.9,13.05,602049.0
2023-01-13 09:35:00,13.04,13.1,13.02,13.05,218191.0,13.04,13.1,13.02,13.05,218191.0
2023-01-13 09:40:00,13.05,13.1,12.92,12.94,278566.0,13.05,13.1,12.92,12.94,278566.0
2023-01-13 09:45:00,12.93,12.97,12.9,12.95,306452.0,12.93,12.97,12.9,12.95,306452.0
2023-01-13 09:50:00,12.95,12.97,12.92,12.94,317035.0,12.95,12.97,12.92,12.94,317035.0
2023-01-13 09:55:00,12.94,12.96,12.93,12.94,104298.0,12.94,12.96,12.93,12.94,104298.0
2023-01-13 10:00:00,12.94,13.08,12.93,13.04,404604.0,12.94,13.08,12.93,13.04,404604.0
2023-01-13 10:05:00,13.04,13.1,13.01,13.09,198303.0,13.04,13.1,13.01,13.09,198303.0
2023-01-13 10:10:00,13.09,13.1,13.01,13.02,285970.0,13.09,13.1,13.01,13.02,285970.0
2023-01-13 10:15:00,13.03,13.07,13.01,13.04,153567.0,13.03,13.07,13.01,13.04,153567.0
2023-01-13 10:20:00,13.04,13.11,13.03,13.1,215192.0,13.04,13.11,13.03,13.1,215192.0
2023-01-13 10:25:00,13.09,13.14,13.08,13.13,180644.0,13.09,13.14,13.08,13.13,180644.0
2023-01-13 10:30:00,13.13,13.14,13.08,13.09,97638.0,13.13,13.14,13.08,13.09,97638.0
2023-01-13 10:35:00,13.09,13.1,13.07,13.07,82770.0,13.09,13.1,13.07,13.07,82770.0
2023-01-13 10:40:00,13.08,13.12,13.07,13.09,92941.0,13.08,13.12,13.07,13.09,92941.0
2023-01-13 10:45:00,13.09,13.15,13.08,13.14,164339.0,13.09,13.15,13.08,13.14,164339.0
2023-01-13 10:50:00,13.15,13.15,13.08,13.09,92175.0,13.15,13.15,13.08,13.09,92175.0
2023-01-13 10:55:00,13.09,13.1,13.05,13.06,176959.0,13.09,13.1,13.05,13.06,176959.0
2023-01-13 11:00:00,13.06,13.08,12.99,13.0,144324.0,13.06,13.08,12.99,13.0,144324.0
2023-01-13 11:05:00,12.99,13.06,12.98,13.06,154054.0,12.99,13.06,12.98,13.06,154054.0
2023-01-13 11:10:00,13.06,13.07,13.02,13.03,118235.0,13.06,13.07,13.02,13.03,118235.0
2023-01-13 11:15:00,13.03,13.04,12.98,13.0,251592.0,13.03,13.04,12.98,13.0,251592.0
2023-01-13 11:20:00,13.0,13.03,12.99,13.01,166088.0,13.0,13.03,12.99,13.01,166088.0
2023-01-13 11:25:00,13.01,13.01,12.98,13.0,152392.0,13.01,13.01,12.98,13.0,152392.0
2023-01-13 11:30:00,13.0,13.01,12.98,13.0,111695.0,13.0,13.01,12.98,13.0,111695.0
2023-01-13 11:35:00,13.0,13.0,12.97,12.98,121105.0,13.0,13.0,12.97,12.98,121105.0
2023-01-13 11:40:00,12.98,13.01,12.97,13.0,122482.0,12.98,13.01,12.97,13.0,122482.0
2023-01-13 11:45:00,13.0,13.02,12.98,12.99,277328.0,13.0,13.02,12.98,12.99,277328.0
2023-01-13 11:50:00,12.99,13.03,12.94,12.98,201470.0,12.99,13.03,12.94,12.98,201470.0
2023-01-13 11:55:00,12.98,13.01,12.96,13.0,199541.0,12.98,13.01,12.96,13.0,199541.0
2023-01-13 12:00:00,13.0,13.02,12.99,13.02,583638.0,13.0,13.02,12.99,13.02,583638.0
2023-01-13 12:05:00,13.02,13.07,13.01,13.05,89643.0,13.02,13.07,13.01,13.05,89643.0
2023-01-13 12:10:00,13.04,13.05,13.03,13.03,57132.0,13.04,13.05,13.03,13.03,57132.0
2023-01-13 12:15:00,13.04,13.07,13.03,13.05,65060.0,13.04,13.07,13.03,13.05,65060.0
2023-01-13 12:20:00,13.06,13.07,13.04,13.04,64203.0,13.06,13.07,13.04,13.04,64203.0
2023-01-13 12:25:00,13.05,13.06,13.03,13.04,111483.0,13.05,13.06,13.03,13.04,111483.0
2023-01-13 12:30:00,13.03,13.04,13.01,13.02,77984.0,13.03,13.04,13.01,13.02,77984.0
2023-01-13 12:35:00,13.03,13.03,13.01,13.03,97718.0,13.03,13.03,13.01,13.03,97718.0
2023-01-13 12:40:00,13.03,13.03,12.99,13.0,139109.0,13.03,13.03,12.99,13.0,139109.0
2023-01-13 12:45:00,13.0,13.01,12.99,13.01,124960.0,13.0,13.01,12.99,13.01,124960.0
2023-01-13 12:50:00,13.0,13.04,12.99,13.03,69993.0,13.0,13.04,12.99,13.03,69993.0
2023-01-13 12:55:00,13.03,13.05,13.02,13.04,39094.0,13.03,13.05,13.02,13.04,39094.0
2023-01-13 13:00:00,13.04,13.06,13.04,13.04,54470.0,13.04,13.06,13.04,13.04,54470.0
2023-01-13 13:05:00,13.04,13.06,13.03,13.06,66389.0,13.04,13.06,13.03,13.06,66389.0
2023-01-13 13:10:00,13.06,13.06,13.05,13.05,82489.0,13.06,13.06,13.05,13.05,82489.0
2023-01-13 13:15:00,13.05,13.06,13.05,13.05,68610.0,13.05,13.06,13.05,13.05,68610.0
2023-01-13 13:20:00,13.06,13.06,13.05,13.05,128227.0,13.06,13.06,13.05,13.05,128227.0
2023-01-13 13:25:00,13.05,13.06,13.01,13.02,109310.0,13.05,13.06,13.01,13.02,109310.0
2023-01-13 13:30:00,13.02,13.03,13.01,13.02,58937.0,13.02,13.03,13.01,13.02,58937.0
2023-01-13 13:35:00,13.02,13.03,13.01,13.02,86092.0,13.02,13.03,13.01,13.02,86092.0
2023-01-13 13:40:00,13.02,13.03,13.01,13.03,50159.0,13.02,13.03,13.01,13.03,50159.0
2023-01-13 13:45:00,13.02,13.03,13.01,13.02,106267.0,13.02,13.03,13.01,13.02,106267.0
2023-01-13 13:50:00,13.02,13.05,13.01,13.04,100023.0,13.02,13.05,13.01,13.04,100023.0
2023-01-13 13:55:00,13.04,13.04,13.03,13.03,32922.0,13.04,13.04,13.03,13.03,32922.0
2023-01-13 14:00:00,13.03,13.04,13.02,13.03,40186.0,13.03,13.04,13.02,13.03,40186.0
2023-01-13 14:05:00,13.03,13.06,13.02,13.06,73512.0,13.03,13.06,13.02,13.06,73512.0
2023-01-13 14:10:00,13.05,13.06,13.04,13.04,60167.0,13.05,13.06,13.04,13.04,60167.0
2023-01-13 14:15:00,13.04,13.05,13.04,13.05,34990.0,13.04,13.05,13.04,13.05,34990.0
2023-01-13 14:20:00,13.04,13.06,13.04,13.05,42908.0,13.04,13.06,13.04,13.05,42908.0
2023-01-13 14:25:00,13.06,13.07,13.05,13.07,120625.0,13.06,13.07,13.05,13.07,120625.0
2023-01-13 14:30:00,13.07,13.07,13.03,13.04,60480.0,13.07,13.07,13.03,13.04,60480.0
2023-01-13 14:35:00,13.04,13.05,13.01,13.03,70538.0,13.04,13.05,13.01,13.03,70538.0
2023-01-13 14:40:00,13.03,13.04,13.02,13.04,101038.0,13.03,13.04,13.02,13.04,101038.0
2023-01-13 14:45:00,13.03,13.04,13.03,13.04,41423.0,13.03,13.04,13.03,13.04,41423.0
2023-01-13 14:50:00,13.04,13.05,13.02,13.04,89885.0,13.04,13.05,13.02,13.04,89885.0
2023-01-13 14:55:00,13.04,13.05,13.03,13.04,42068.0,13.04,13.05,13.03,13.04,42068.0
2023-01-13 15:00:00,13.04,13.07,13.04,13.07,114261.0,13.04,13.07,13.04,13.07,114261.0
2023-01-13 15:05:00,13.07,13.09,13.06,13.09,184707.0,13.07,13.09,13.06,13.09,184707.0
2023-01-13 15:10:00,13.09,13.13,13.08,13.1,257607.0,13.09,13.13,13.08,13.1,257607.0
2023-01-13 15:15:00,13.11,13.12,13.1,13.12,106190.0,13.11,13.12,13.1,13.12,106190.0
2023-01-13 15:20:00,13.12,13.12,13.1,13.11,211195.0,13.12,13.12,13.1,13.11,211195.0
2023-01-13 15:25:00,13.11,13.15,13.1,13.15,199861.0,13.11,13.15,13.1,13.15,199861.0
2023-01-13 15:30:00,13.14,13.15,13.11,13.13,241649.0,13.14,13.15,13.11,13.13,241649.0
2023-01-13 15:35:00,13.13,13.16,13.12,13.15,363142.0,13.13,13.16,13.12,13.15,363142.0
2023-01-13 15:40:00,13.15,13.15,13.1,13.11,261399.0,13.15,13.15,13.1,13.11,261399.0
2023-01-13 15:45:00,13.1,13.12,13.1,13.1,238654.0,13.1,13.12,13.1,13.1,238654.0
2023-01-13 15:50:00,13.1,13.13,13.09,13.13,448073.0,13.1,13.13,13.09,13.13,448073.0
2023-01-13 15:55:00,13.13,13.15,13.11,13.15,1051234.0,13.13,13.15,13.11,13.15,1051234.0
2023-01-17 09:30:00,13.06,13.08,12.95,12.99,518253.0,13.06,13.08,12.95,12.99,518253.0
2023-01-17 09:35:00,12.99,13.11,12.99,13.02,187281.0,12.99,13.11,12.99,13.02,187281.0
2023-01-17 09:40:00,13.0,13.04,12.97,12.99,467132.0,13.0,13.04,12.97,12.99,467132.0
2023-01-17 09:45:00,12.99,13.0,12.94,12.99,285270.0,12.99,13.0,12.94,12.99,285270.0
2023-01-17 09:50:00,12.99,12.99,12.93,12.96,157850.0,12.99,12.99,12.93,12.96,157850.0
2023-01-17 09:55:00,12.96,12.98,12.94,12.95,159115.0,12.96,12.98,12.94,12.95,159115.0
2023-01-17 10:00:00,12.96,13.1,12.95,13.09,287307.0,12.96,13.1,12.95,13.09,287307.0
2023-01-17 10:05:00,13.09,13.13,13.07,13.11,166619.0,13.09,13.13,13.07,13.11,166619.0
2023-01-17 10:10:00,13.11,13.15,13.1,13.13,171014.0,13.11,13.15,13.1,13.13,171014.0
2023-01-17 10:15:00,13.13,13.14,13.06,13.06,182163.0,13.13,13.14,13.06,13.06,182163.0
2023-01-17 10:20:00,13.06,13.07,13.0,13.01,201288.0,13.06,13.07,13.0,13.01,201288.0
2023-01-17 10:25:00,13.01,13.04,12.98,13.01,104427.0,13.01,13.04,12.98,13.01,104427.0
2023-01-17 10:30:00,13.01,13.01,12.93,12.96,136018.0,13.01,13.01,12.93,12.96,136018.0
2023-01-17 10:35:00,12.96,12.97,12.9,12.91,184510.0,12.96,12.97,12.9,12.91,184510.0
2023-01-17 10:40:00,12.92,12.92,12.83,12.84,218706.0,12.92,12.92,12.83,12.84,218706.0
2023-01-17 10:45:00,12.84,12.9,12.83,12.88,129135.0,12.84,12.9,12.83,12.88,129135.0
2023-01-17 10:50:00,12.88,12.9,12.86,12.88,107483.0,12.88,12.9,12.86,12.88,107483.0
2023-01-17 10:55:00,12.88,12.95,12.87,12.93,206357.0,12.88,12.95,12.87,12.93,206357.0
2023-01-17 11:00:00,12.93,12.97,12.91,12.93,201222.0,12.93,12.97,12.91,12.93,201222.0
2023-01-17 11:05:00,12.93,12.93,12.86,12.89,160476.0,12.93,12.93,12.86,12.89,160476.0
2023-01-17 11:10:00,12.88,12.89,12.84,12.86,221346.0,12.88,12.89,12.84,12.86,221346.0
2023-01-17 11:15:00,12.86,12.89,12.84,12.85,169123.0,12.86,12.89,12.84,12.85,169123.0
2023-01-17 11:20:00,12.85,12.9,12.84,12.86,106593.0,12.85,12.9,12.84,12.86,106593.0
2023-01-17 11:25:00,12.87,12.88,12.84,12.88,109399.0,12.87,12.88,12.84,12.88,109399.0
2023-01-17 11:30:00,12.88,12.91,12.87,12.89,104872.0,12.88,12.91,12.87,12.89,104872.0
2023-01-17 11:35:00,12.89,12.92,12.89,12.92,146947.0,12.89,12.92,12.89,12.92,146947.0
2023-01-17 11:40:00,12.92,12.92,12.9,12.91,63378.0,12.92,12.92,12.9,12.91,63378.0
2023-01-17 11:45:00,12.9,12.99,12.9,12.99,148139.0,12.9,12.99,12.9,12.99,148139.0
2023-01-17 11:50:00,12.98,13.03,12.98,13.02,97482.0,12.98,13.03,12.98,13.02,97482.0
2023-01-17 11:55:00,13.01,13.03,13.0,13.02,69075.0,13.01,13.03,13.0,13.02,69075.0
2023-01-17 12:00:00,13.02,13.05,13.01,13.03,59869.0,13.02,13.05,13.01,13.03,59869.0
2023-01-17 12:05:00,13.03,13.05,13.03,13.04,70651.0,13.03,13.05,13.03,13.04,70651.0
2023-01-17 12:10:00,13.03,13.08,13.03,13.05,114566.0,13.03,13.08,13.03,13.05,114566.0
2023-01-17 12:15:00,13.05,13.06,13.04,13.04,68945.0,13.05,13.06,13.04,13.04,68945.0
2023-01-17 12:20:00,13.04,13.06,13.04,13.05,86680.0,13.04,13.06,13.04,13.05,86680.0
2023-01-17 12:25:00,13.04,13.06,13.02,13.06,86942.0,13.04,13.06,13.02,13.06,86942.0
2023-01-17 12:30:00,13.05,13.08,13.04,13.08,88424.0,13.05,13.08,13.04,13.08,88424.0
2023-01-17 12:35:00,13.07,13.12,13.07,13.1,132351.0,13.07,13.12,13.07,13.1,132351.0
2023-01-17 12:40:00,13.1,13.11,13.08,13.11,43937.0,13.1,13.11,13.08,13.11,43937.0
2023-01-17 12:45:00,13.11,13.14,13.1,13.14,88828.0,13.11,13.14,13.1,13.14,88828.0
2023-01-17 12:50:00,13.13,13.14,13.11,13.13,122307.0,13.13,13.14,13.11,13.13,122307.0
2023-01-17 12:55:00,13.13,13.14,13.11,13.13,102537.0,13.13,13.14,13.11,13.13,102537.0
2023-01-17 13:00:00,13.13,13.2,13.13,13.2,115927.0,13.13,13.2,13.13,13.2,115927.0
2023-01-17 13:05:00,13.2,13.2,13.18,13.19,163798.0,13.2,13.2,13.18,13.19,163798.0
2023-01-17 13:10:00,13.19,13.27,13.18,13.27,596803.0,13.19,13.27,13.18,13.27,596803.0
2023-01-17 13:15:00,13.27,13.3,13.26,13.27,173206.0,13.27,13.3,13.26,13.27,173206.0
2023-01-17 13:20:00,13.27,13.27,13.24,13.25,85471.0,13.27,13.27,13.24,13.25,85471.0
2023-01-17 13:25:00,13.25,13.3,13.24,13.29,96445.0,13.25,13.3,13.24,13.29,96445.0
2023-01-17 13:30:00,13.29,13.3,13.27,13.28,96802.0,13.29,13.3,13.27,13.28,96802.0
2023-01-17 13:35:00,13.28,13.31,13.27,13.3,96337.0,13.28,13.31,13.27,13.3,96337.0
2023-01-17 13:40:00,13.31,13.31,13.28,13.31,69492.0,13.31,13.31,13.28,13.31,69492.0
2023-01-17 13:45:00,13.31,13.32,13.29,13.31,101857.0,13.31,13.32,13.29,13.31,101857.0
2023-01-17 13:50:00,13.31,13.33,13.3,13.32,85487.0,13.31,13.33,13.3,13.32,85487.0
2023-01-17 13:55:00,13.32,13.33,13.3,13.32,70927.0,13.32,13.33,13.3,13.32,70927.0
2023-01-17 14:00:00,13.32,13.32,13.25,13.25,132734.0,13.32,13.32,13.25,13.25,132734.0
2023-01-17 14:05:00,13.26,13.28,13.23,13.28,77775.0,13.26,13.28,13.23,13.28,77775.0
2023-01-17 14:10:00,13.28,13.3,13.24,13.25,91730.0,13.28,13.3,13.24,13.25,91730.0
2023-01-17 14:15:00,13.25,13.27,13.23,13.27,119082.0,13.25,13.27,13.23,13.27,119082.0
2023-01-17 14:20:00,13.26,13.27,13.24,13.27,73479.0,13.26,13.27,13.24,13.27,73479.0
2023-01-17 14:25:00,13.27,13.29,13.26,13.28,136977.0,13.27,13.29,13.26,13.28,136977.0
2023-01-17 14:30:00,13.29,13.3,13.28,13.29,66436.0,13.29,13.3,13.28,13.29,66436.0
2023-01-17 14:35:00,13.29,13.31,13.28,13.31,65067.0,13.29,13.31,13.28,13.31,65067.0
2023-01-17 14:40:00,13.31,13.31,13.26,13.27,74119.0,13.31,13.31,13.26,13.27,74119.0
2023-01-17 14:45:00,13.27,13.27,13.19,13.2,121331.0,13.27,13.27,13.19,13.2,121331.0
2023-01-17 14:50:00,13.2,13.2,13.17,13.19,129981.0,13.2,13.2,13.17,13.19,129981.0
2023-01-17 14:55:00,13.19,13.19,13.16,13.17,115134.0,13.19,13.19,13.16,13.17,115134.0
2023-01-17 15:00:00,13.17,13.19,13.16,13.18,132225.0,13.17,13.19,13.16,13.18,132225.0
2023-01-17 15:05:00,13.17,13.19,13.17,13.18,125455.0,13.17,13.19,13.17,13.18,125455.0
2023-01-17 15:10:00,13.17,13.19,13.17,13.19,109935.0,13.17,13.19,13.17,13.19,109935.0
2023-01-17 15:15:00,13.18,13.22,13.17,13.21,220222.0,13.18,13.22,13.17,13.21,220222.0
2023-01-17 15:20:00,13.21,13.24,13.2,13.23,143164.0,13.21,13.24,13.2,13.23,143164.0
2023-01-17 15:25:00,13.23,13.23,13.21,13.21,100077.0,13.23,13.23,13.21,13.21,100077.0
2023-01-17 15:30:00,13.21,13.22,13.2,13.21,140735.0,13.21,13.22,13.2,13.21,140735.0
2023-01-17 15:35:00,13.21,13.22,13.21,13.22,112618.0,13.21,13.22,13.21,13.22,112618.0
2023-01-17 15:40:00,13.21,13.23,13.2,13.23,244728.0,13.21,13.23,13.2,13.23,244728.0
2023-01-17 15:45:00,13.23,13.25,13.2,13.21,397547.0,13.23,13.25,13.2,13.21,397547.0
2023-01-17 15:50:00,13.2,13.22,13.18,13.2,516895.0,13.2,13.22,13.18,13.2,516895.0
2023-01-17 15:55:00,13.2,13.25,13.19,13.24,898848.0,13.2,13.25,13.19,13.24,898848.0
2023-01-18 09:30:00,13.28,13.28,13.11,13.17,731782.0,13.28,13.28,13.11,13.17,731782.0
2023-01-18 09:35:00,13.15,13.16,13.0,13.04,151509.0,13.15,13.16,13.0,13.04,151509.0
2023-01-18 09:40:00,13.04,13.09,13.0,13.06,334684.0,13.04,13.09,13.0,13.06,334684.0
2023-01-18 09:45:00,13.05,13.22,13.04,13.21,260100.0,13.05,13.22,13.04,13.21,260100.0
2023-01-18 09:50:00,13.21,13.22,13.1,13.12,207955.0,13.21,13.22,13.1,13.12,207955.0
2023-01-18 09:55:00,13.12,13.2,13.11,13.2,138767.0,13.12,13.2,13.11,13.2,138767.0
2023-01-18 10:00:00,13.2,13.21,13.14,13.15,237135.0,13.2,13.21,13.14,13.15,237135.0
2023-01-18 10:05:00,13.15,13.17,13.12,13.13,113436.0,13.15,13.17,13.12,13.13,113436.0
2023-01-18 10:10:00,13.12,13.14,13.09,13.13,148784.0,13.12,13.14,13.09,13.13,148784.0
2023-01-18 10:15:00,13.13,13.17,13.12,13.13,119995.0,13.13,13.17,13.12,13.13,119995.0
2023-01-18 10:20:00,13.13,13.2,13.13,13.19,202620.0,13.13,13.2,13.13,13.19,202620.0
2023-01-18 10:25:00,13.2,13.21,13.17,13.19,156392.0,13.2,13.21,13.17,13.19,156392.0
2023-01-18 10:30:00,13.19,13.19,13.13,13.16,127345.0,13.19,13.19,13.13,13.16,127345.0
2023-01-18 10:35:00,13.17,13.18,13.06,13.07,137653.0,13.17,13.18,13.06,13.07,137653.0
2023-01-18 10:40:00,13.07,13.11,13.03,13.04,168653.0,13.07,13.11,13.03,13.04,168653.0
2023-01-18 10:45:00,13.05,13.08,13.02,13.04,147925.0,13.05,13.08,13.02,13.04,147925.0
2023-01-18 10:50:00,13.04,13.04,12.92,12.92,267830.0,13.04,13.04,12.92,12.92,267830.0
2023-01-18 10:55:00,12.92,13.01,12.9,13.01,445501.0,12.92,13.01,12.9,13.01,445501.0
2023-01-18 11:00:00,13.0,13.03,12.99,13.0,281866.0,13.0,13.03,12.99,13.0,281866.0
2023-01-18 11:05:00,13.0,13.02,12.97,13.0,127950.0,13.0,13.02,12.97,13.0,127950.0
2023-01-18 11:10:00,13.0,13.0,12.94,12.99,175810.0,13.0,13.0,12.94,12.99,175810.0
2023-01-18 11:15:00,12.99,13.02,12.97,13.02,100750.0,12.99,13.02,12.97,13.02,100750.0
2023-01-18 11:20:00,13.02,13.02,12.92,12.93,281242.0,13.02,13.02,12.92,12.93,281242.0
2023-01-18 11:25:00,12.92,12.94,12.88,12.9,283712.0,12.92,12.94,12.88,12.9,283712.0
2023-01-18 11:30:00,12.9,12.91,12.84,12.85,173084.0,12.9,12.91,12.84,12.85,173084.0
2023-01-18 11:35:00,12.85,12.91,12.84,12.84,152212.0,12.85,12.91,12.84,12.84,152212.0
2023-01-18 11:40:00,12.85,12.86,12.81,12.83,193404.0,12.85,12.86,12.81,12.83,193404.0
2023-01-18 11:45:00,12.83,12.83,12.75,12.79,403885.0,12.83,12.83,12.75,12.79,403885.0
2023-01-18 11:50:00,12.79,12.79,12.72,12.76,361529.0,12.79,12.79,12.72,12.76,361529.0
2023-01-18 11:55:00,12.76,12.83,12.75,12.82,222452.0,12.76,12.83,12.75,12.82,222452.0
2023-01-18 12:00:00,12.82,12.84,12.77,12.77,215513.0,12.82,12.84,12.77,12.77,215513.0
2023-01-18 12:05:00,12.78,12.79,12.72,12.76,206680.0,12.78,12.79,12.72,12.76,206680.0
2023-01-18 12:10:00,12.76,12.79,12.75,12.78,97851.0,12.76,12.79,12.75,12.78,97851.0
2023-01-18 12:15:00,12.77,12.78,12.74,12.75,261330.0,12.77,12.78,12.74,12.75,261330.0
2023-01-18 12:20:00,12.74,12.76,12.73,12.74,144623.0,12.74,12.76,12.73,12.74,144623.0
2023-01-18 12:25:00,12.74,12.75,12.71,12.75,139426.0,12.74,12.75,12.71,12.75,139426.0
2023-01-18 12:30:00,12.75,12.78,12.74,12.77,130276.0,12.75,12.78,12.74,12.77,130276.0
2023-01-18 12:35:00,12.77,12.78,12.75,12.78,68005.0,12.77,12.78,12.75,12.78,68005.0
2023-01-18 12:40:00,12.78,12.79,12.76,12.77,72145.0,12.78,12.79,12.76,12.77,72145.0
2023-01-18 12:45:00,12.77,12.77,12.73,12.76,104502.0,12.77,12.77,12.73,12.76,104502.0
2023-01-18 12:50:00,12.75,12.76,12.73,12.74,43362.0,12.75,12.76,12.73,12.74,43362.0
2023-01-18 12:55:00,12.74,12.74,12.65,12.66,287768.0,12.74,12.74,12.65,12.66,287768.0
2023-01-18 13:00:00,12.67,12.68,12.63,12.63,244799.0,12.67,12.68,12.63,12.63,244799.0
2023-01-18 13:05:00,12.64,12.66,12.57,12.59,342313.0,12.64,12.66,12.57,12.59,342313.0
2023-01-18 13:10:00,12.58,12.61,12.58,12.6,175157.0,12.58,12.61,12.58,12.6,175157.0
2023-01-18 13:15:00,12.6,12.61,12.54,12.57,331344.0,12.6,12.61,12.54,12.57,331344.0
2023-01-18 13:20:00,12.58,12.58,12.5,12.52,339187.0,12.58,12.58,12.5,12.52,339187.0
2023-01-18 13:25:00,12.52,12.53,12.48,12.52,337220.0,12.52,12.53,12.48,12.52,337220.0
2023-01-18 13:30:00,12.52,12.56,12.51,12.52,186024.0,12.52,12.56,12.51,12.52,186024.0
2023-01-18 13:35:00,12.51,12.56,12.51,12.54,135123.0,12.51,12.56,12.51,12.54,135123.0
2023-01-18 13:40:00,12.55,12.57,12.54,12.57,99164.0,12.55,12.57,12.54,12.57,99164.0
2023-01-18 13:45:00,12.57,12.6,12.56,12.6,185586.0,12.57,12.6,12.56,12.6,185586.0
2023-01-18 13:50:00,12.6,12.6,12.56,12.6,160895.0,12.6,12.6,12.56,12.6,160895.0
2023-01-18 13:55:00,12.6,12.61,12.58,12.61,76381.0,12.6,12.61,12.58,12.61,76381.0
2023-01-18 14:00:00,12.61,12.64,12.6,12.63,158967.0,12.61,12.64,12.6,12.63,158967.0
2023-01-18 14:05:00,12.63,12.64,12.6,12.63,75614.0,12.63,12.64,12.6,12.63,75614.0
2023-01-18 14:10:00,12.62,12.66,12.62,12.65,201095.0,12.62,12.66,12.62,12.65,201095.0
2023-01-18 14:15:00,12.64,12.65,12.61,12.62,91446.0,12.64,12.65,12.61,12.62,91446.0
2023-01-18 14:20:00,12.61,12.63,12.61,12.63,114080.0,12.61,12.63,12.61,12.63,114080.0
2023-01-18 14:25:00,12.63,12.64,12.59,12.62,171328.0,12.63,12.64,12.59,12.62,171328.0
2023-01-18 14:30:00,12.62,12.62,12.6,12.61,105742.0,12.62,12.62,12.6,12.61,105742.0
2023-01-18 14:35:00,12.61,12.65,12.6,12.63,137233.0,12.61,12.65,12.6,12.63,137233.0
2023-01-18 14:40:00,12.63,12.65,12.63,12.64,60689.0,12.63,12.65,12.63,12.64,60689.0
2023-01-18 14:45:00,12.64,12.68,12.63,12.68,176946.0,12.64,12.68,12.63,12.68,176946.0
2023-01-18 14:50:00,12.68,12.69,12.66,12.69,81320.0,12.68,12.69,12.66,12.69,81320.0
2023-01-18 14:55:00,12.69,12.69,12.67,12.68,97085.0,12.69,12.69,12.67,12.68,97085.0
2023-01-18 15:00:00,12.68,12.73,12.68,12.71,131063.0,12.68,12.73,12.68,12.71,131063.0
2023-01-18 15:05:00,12.71,12.74,12.7,12.74,136780.0,12.71,12.74,12.7,12.74,136780.0
2023-01-18 15:10:00,12.74,12.77,12.73,12.74,204196.0,12.74,12.77,12.73,12.74,204196.0
2023-01-18 15:15:00,12.74,12.78,12.73,12.77,180492.0,12.74,12.78,12.73,12.77,180492.0
2023-01-18 15:20:00,12.77,12.78,12.76,12.78,97986.0,12.77,12.78,12.76,12.78,97986.0
2023-01-18 15:25:00,12.78,12.79,12.76,12.77,172310.0,12.78,12.79,12.76,12.77,172310.0
2023-01-18 15:30:00,12.78,12.78,12.72,12.73,199275.0,12.78,12.78,12.72,12.73,199275.0
2023-01-18 15:35:00,12.73,12.73,12.7,12.71,116855.0,12.73,12.73,12.7,12.71,116855.0
2023-01-18 15:40:00,12.71,12.71,12.69,12.7,98426.0,12.71,12.71,12.69,12.7,98426.0
2023-01-18 15:45:00,12.7,12.71,12.57,12.61,1188649.0,12.7,12.71,12.57,12.61,1188649.0
2023-01-18 15:50:00,12.62,12.66,12.61,12.64,548963.0,12.62,12.66,12.61,12.64,548963.0
2023-01-18 15:55:00,12.65,12.65,12.57,12.59,1057603.0,12.65,12.65,12.57,12.59,1057603.0
2023-01-19 09:30:00,12.45,12.56,12.35,12.51,787555.0,12.45,12.56,12.35,12.51,787555.0
2023-01-19 09:35:00,12.5,12.51,12.38,12.4,335435.0,12.5,12.51,12.38,12.4,335435.0
2023-01-19 09:40:00,12.4,12.4,12.18,12.19,889359.0,12.4,12.4,12.18,12.19,889359.0
2023-01-19 09:45:00,12.2,12.22,11.91,11.96,938135.0,12.2,12.22,11.91,11.96,938135.0
2023-01-19 09:50:00,11.96,12.11,11.96,12.08,889533.0,11.96,12.11,11.96,12.08,889533.0
2023-01-19 09:55:00,12.1,12.27,12.08,12.23,368937.0,12.1,12.27,12.08,12.23,368937.0
2023-01-19 10:00:00,12.24,12.32,12.17,12.31,307576.0,12.24,12.32,12.17,12.31,307576.0
2023-01-19 10:05:00,12.31,12.38,12.27,12.3,234268.0,12.31,12.38,12.27,12.3,234268.0
2023-01-19 10:10:00,12.3,12.31,12.14,12.16,264429.0,12.3,12.31,12.14,12.16,264429.0
2023-01-19 10:15:00,12.17,12.23,12.13,12.18,141404.0,12.17,12.23,12.13,12.18,141404.0
2023-01-19 10:20:00,12.18,12.22,12.17,12.18,138396.0,12.18,12.22,12.17,12.18,138396.0
2023-01-19 10:25:00,12.18,12.18,12.12,12.13,362066.0,12.18,12.18,12.12,12.13,362066.0
2023-01-19 10:30:00,12.13,12.16,12.1,12.16,167332.0,12.13,12.16,12.1,12.16,167332.0
2023-01-19 10:35:00,12.16,12.24,12.15,12.23,161212.0,12.16,12.24,12.15,12.23,161212.0
2023-01-19 10:40:00,12.23,12.24,12.16,12.19,269571.0,12.23,12.24,12.16,12.19,269571.0
2023-01-19 10:45:00,12.19,12.19,12.11,12.12,297277.0,12.19,12.19,12.11,12.12,297277.0
2023-01-19 10:50:00,12.12,12.15,12.11,12.13,148145.0,12.12,12.15,12.11,12.13,148145.0
2023-01-19 10:55:00,12.13,12.14,12.09,12.13,232543.0,12.13,12.14,12.09,12.13,232543.0
2023-01-19 11:00:00,12.13,12.18,12.12,12.16,143634.0,12.13,12.18,12.12,12.16,143634.0
2023-01-19 11:05:00,12.17,12.24,12.14,12.24,176518.0,12.17,12.24,12.14,12.24,176518.0
2023-01-19 11:10:00,12.23,12.32,12.23,12.32,210094.0,12.23,12.32,12.23,12.32,210094.0
2023-01-19 11:15:00,12.32,12.34,12.29,12.34,150508.0,12.32,12.34,12.29,12.34,150508.0
2023-01-19 11:20:00,12.34,12.37,12.3,12.37,145916.0,12.34,12.37,12.3,12.37,145916.0
2023-01-19 11:25:00,12.37,12.37,12.27,12.28,185424.0,12.37,12.37,12.27,12.28,185424.0
2023-01-19 11:30:00,12.28,12.31,12.25,12.29,124389.0,12.28,12.31,12.25,12.29,124389.0
2023-01-19 11:35:00,12.28,12.31,12.27,12.27,79438.0,12.28,12.31,12.27,12.27,79438.0
2023-01-19 11:40:00,12.28,12.28,12.21,12.22,86223.0,12.28,12.28,12.21,12.22,86223.0
2023-01-19 11:45:00,12.22,12.31,12.21,12.29,88680.0,12.22,12.31,12.21,12.29,88680.0
2023-01-19 11:50:00,12.29,12.32,12.29,12.32,111468.0,12.29,12.32,12.29,12.32,111468.0
2023-01-19 11:55:00,12.32,12.38,12.31,12.37,80412.0,12.32,12.38,12.31,12.37,80412.0
2023-01-19 12:00:00,12.38,12.45,12.37,12.43,142116.0,12.38,12.45,12.37,12.43,142116.0
2023-01-19 12:05:00,12.43,12.49,12.42,12.44,131115.0,12.43,12.49,12.42,12.44,131115.0
2023-01-19 12:10:00,12.44,12.47,12.43,12.46,61164.0,12.44,12.47,12.43,12.46,61164.0
2023-01-19 12:15:00,12.46,12.48,12.44,12.46,111515.0,12.46,12.48,12.44,12.46,111515.0
2023-01-19 12:20:00,12.46,12.47,12.43,12.44,83674.0,12.46,12.47,12.43,12.44,83674.0
2023-01-19 12:25:00,12.43,12.44,12.41,12.43,121866.0,12.43,12.44,12.41,12.43,121866.0
2023-01-19 12:30:00,12.43,12.46,12.42,12.43,73337.0,12.43,12.46,12.42,12.43,73337.0
2023-01-19 12:35:00,12.43,12.44,12.41,12.42,113464.0,12.43,12.44,12.41,12.42,113464.0
2023-01-19 12:40:00,12.42,12.43,12.41,12.42,76697.0,12.42,12.43,12.41,12.42,76697.0
2023-01-19 12:45:00,12.42,12.42,12.4,12.41,59583.0,12.42,12.42,12.4,12.41,59583.0
2023-01-19 12:50:00,12.41,12.45,12.4,12.43,95692.0,12.41,12.45,12.4,12.43,95692.0
2023-01-19 12:55:00,12.42,12.46,12.42,12.46,64039.0,12.42,12.46,12.42,12.46,64039.0
2023-01-19 13:00:00,12.46,12.51,12.45,12.5,134411.0,12.46,12.51,12.45,12.5,134411.0
2023-01-19 13:05:00,12.5,12.5,12.46,12.48,78431.0,12.5,12.5,12.46,12.48,78431.0
2023-01-19 13:10:00,12.47,12.48,12.44,12.45,61312.0,12.47,12.48,12.44,12.45,61312.0
2023-01-19 13:15:00,12.44,12.44,12.39,12.42,154836.0,12.44,12.44,12.39,12.42,154836.0
2023-01-19 13:20:00,12.42,12.44,12.4,12.41,100458.0,12.42,12.44,12.4,12.41,100458.0
2023-01-19 13:25:00,12.41,12.42,12.38,12.42,67000.0,12.41,12.42,12.38,12.42,67000.0
2023-01-19 13:30:00,12.42,12.44,12.41,12.42,149344.0,12.42,12.44,12.41,12.42,149344.0
2023-01-19 13:35:00,12.42,12.45,12.41,12.45,180743.0,12.42,12.45,12.41,12.45,180743.0
2023-01-19 13:40:00,12.45,12.46,12.41,12.41,118457.0,12.45,12.46,12.41,12.41,118457.0
2023-01-19 13:45:00,12.41,12.42,12.38,12.39,87934.0,12.41,12.42,12.38,12.39,87934.0
2023-01-19 13:50:00,12.39,12.4,12.37,12.38,79812.0,12.39,12.4,12.37,12.38,79812.0
2023-01-19 13:55:00,12.39,12.39,12.37,12.38,71038.0,12.39,12.39,12.37,12.38,71038.0
2023-01-19 14:00:00,12.38,12.4,12.36,12.38,96935.0,12.38,12.4,12.36,12.38,96935.0
2023-01-19 14:05:00,12.38,12.41,12.35,12.4,88769.0,12.38,12.41,12.35,12.4,88769.0
2023-01-19 14:10:00,12.4,12.42,12.39,12.41,127658.0,12.4,12.42,12.39,12.41,127658.0
2023-01-19 14:15:00,12.41,12.42,12.39,12.41,83082.0,12.41,12.42,12.39,12.41,83082.0
2023-01-19 14:20:00,12.41,12.46,12.41,12.43,134397.0,12.41,12.46,12.41,12.43,134397.0
2023-01-19 14:25:00,12.43,12.45,12.41,12.44,127019.0,12.43,12.45,12.41,12.44,127019.0
2023-01-19 14:30:00,12.45,12.46,12.43,12.45,138684.0,12.45,12.46,12.43,12.45,138684.0
2023-01-19 14:35:00,12.45,12.48,12.44,12.47,118866.0,12.45,12.48,12.44,12.47,118866.0
2023-01-19 14:40:00,12.48,12.5,12.44,12.49,90820.0,12.48,12.5,12.44,12.49,90820.0
2023-01-19 14:45:00,12.49,12.51,12.49,12.51,114144.0,12.49,12.51,12.49,12.51,114144.0
2023-01-19 14:50:00,12.51,12.52,12.47,12.47,97184.0,12.51,12.52,12.47,12.47,97184.0
2023-01-19 14:55:00,12.47,12.51,12.46,12.48,231861.0,12.47,12.51,12.46,12.48,231861.0
2023-01-19 15:00:00,12.48,12.52,12.48,12.5,175188.0,12.48,12.52,12.48,12.5,175188.0
2023-01-19 15:05:00,12.5,12.51,12.47,12.47,139478.0,12.5,12.51,12.47,12.47,139478.0
2023-01-19 15:10:00,12.48,12.49,12.46,12.48,154340.0,12.48,12.49,12.46,12.48,154340.0
2023-01-19 15:15:00,12.47,12.5,12.45,12.46,278681.0,12.47,12.5,12.45,12.46,278681.0
2023-01-19 15:20:00,12.46,12.46,12.41,12.43,181616.0,12.46,12.46,12.41,12.43,181616.0
2023-01-19 15:25:00,12.42,12.47,12.42,12.45,275072.0,12.42,12.47,12.42,12.45,275072.0
2023-01-19 15:30:00,12.45,12.46,12.39,12.39,424921.0,12.45,12.46,12.39,12.39,424921.0
2023-01-19 15:35:00,12.39,12.43,12.38,12.41,312485.0,12.39,12.43,12.38,12.41,312485.0
2023-01-19 15:40:00,12.41,12.45,12.4,12.45,321690.0,12.41,12.45,12.4,12.45,321690.0
2023-01-19 15:45:00,12.45,12.45,12.43,12.44,288586.0,12.45,12.45,12.43,12.44,288586.0
2023-01-19 15:50:00,12.44,12.46,12.42,12.46,659741.0,12.44,12.46,12.42,12.46,659741.0
2023-01-19 15:55:00,12.46,12.48,12.43,12.48,1335585.0,12.46,12.48,12.43,12.48,1335585.0
2023-01-20 09:30:00,12.53,12.64,12.51,12.59,1310221.0,12.53,12.64,12.51,12.59,1310221.0
2023-01-20 09:35:00,12.6,12.64,12.35,12.41,229876.0,12.6,12.64,12.35,12.41,229876.0
2023-01-20 09:40:00,12.42,12.46,12.4,12.46,258672.0,12.42,12.46,12.4,12.46,258672.0
2023-01-20 09:45:00,12.46,12.48,12.42,12.46,117483.0,12.46,12.48,12.42,12.46,117483.0
2023-01-20 09:50:00,12.47,12.6,12.45,12.55,189314.0,12.47,12.6,12.45,12.55,189314.0
2023-01-20 09:55:00,12.54,12.7,12.52,12.68,351682.0,12.54,12.7,12.52,12.68,351682.0
2023-01-20 10:00:00,12.68,12.68,12.6,12.66,102495.0,12.68,12.68,12.6,12.66,102495.0
2023-01-20 10:05:00,12.66,12.73,12.65,12.68,185090.0,12.66,12.73,12.65,12.68,185090.0
2023-01-20 10:10:00,12.69,12.72,12.67,12.7,134793.0,12.69,12.72,12.67,12.7,134793.0
2023-01-20 10:15:00,12.69,12.71,12.66,12.7,124080.0,12.69,12.71,12.66,12.7,124080.0
2023-01-20 10:20:00,12.69,12.71,12.66,12.7,147548.0,12.69,12.71,12.66,12.7,147548.0
2023-01-20 10:25:00,12.7,12.78,12.69,12.78,146997.0,12.7,12.78,12.69,12.78,146997.0
2023-01-20 10:30:00,12.78,12.8,12.74,12.77,76372.0,12.78,12.8,12.74,12.77,76372.0
2023-01-20 10:35:00,12.77,12.77,12.71,12.74,69010.0,12.77,12.77,12.71,12.74,69010.0
2023-01-20 10:40:00,12.74,12.74,12.69,12.72,67295.0,12.74,12.74,12.69,12.72,67295.0
2023-01-20 10:45:00,12.72,12.73,12.65,12.66,176832.0,12.72,12.73,12.65,12.66,176832.0
2023-01-20 10:50:00,12.66,12.66,12.61,12.63,91448.0,12.66,12.66,12.61,12.63,91448.0
2023-01-20 10:55:00,12.63,12.69,12.63,12.66,102423.0,12.63,12.69,12.63,12.66,102423.0
2023-01-20 11:00:00,12.66,12.7,12.66,12.69,161234.0,12.66,12.7,12.66,12.69,161234.0
2023-01-20 11:05:00,12.69,12.7,12.67,12.69,65254.0,12.69,12.7,12.67,12.69,65254.0
2023-01-20 11:10:00,12.69,12.72,12.67,12.69,70113.0,12.69,12.72,12.67,12.69,70113.0
2023-01-20 11:15:00,12.69,12.71,12.66,12.68,82295.0,12.69,12.71,12.66,12.68,82295.0
2023-01-20 11:20:00,12.68,12.75,12.66,12.75,289937.0,12.68,12.75,12.66,12.75,289937.0
2023-01-20 11:25:00,12.75,12.78,12.73,12.78,139596.0,12.75,12.78,12.73,12.78,139596.0
2023-01-20 11:30:00,12.78,12.79,12.77,12.79,57559.0,12.78,12.79,12.77,12.79,57559.0
2023-01-20 11:35:00,12.79,12.79,12.75,12.77,75219.0,12.79,12.79,12.75,12.77,75219.0
2023-01-20 11:40:00,12.77,12.79,12.76,12.78,79488.0,12.77,12.79,12.76,12.78,79488.0
2023-01-20 11:45:00,12.78,12.79,12.76,12.78,93033.0,12.78,12.79,12.76,12.78,93033.0
2023-01-20 11:50:00,12.78,12.78,12.75,12.76,44384.0,12.78,12.78,12.75,12.76,44384.0
2023-01-20 11:55:00,12.75,12.77,12.74,12.77,77529.0,12.75,12.77,12.74,12.77,77529.0
2023-01-20 12:00:00,12.77,12.8,12.75,12.79,79587.0,12.77,12.8,12.75,12.79,79587.0
2023-01-20 12:05:00,12.79,12.85,12.78,12.82,131862.0,12.79,12.85,12.78,12.82,131862.0
2023-01-20 12:10:00,12.82,12.84,12.8,12.82,68493.0,12.82,12.84,12.8,12.82,68493.0
2023-01-20 12:15:00,12.82,12.84,12.8,12.82,58644.0,12.82,12.84,12.8,12.82,58644.0
2023-01-20 12:20:00,12.82,12.84,12.8,12.84,54342.0,12.82,12.84,12.8,12.84,54342.0
2023-01-20 12:25:00,12.84,12.84,12.82,12.83,36897.0,12.84,12.84,12.82,12.83,36897.0
2023-01-20 12:30:00,12.82,12.86,12.81,12.84,130500.0,12.82,12.86,12.81,12.84,130500.0
2023-01-20 12:35:00,12.84,12.88,12.83,12.88,107166.0,12.84,12.88,12.83,12.88,107166.0
2023-01-20 12:40:00,12.88,12.9,12.87,12.88,95965.0,12.88,12.9,12.87,12.88,95965.0
2023-01-20 12:45:00,12.88,12.92,12.88,12.89,155979.0,12.88,12.92,12.88,12.89,155979.0
2023-01-20 12:50:00,12.9,12.9,12.87,12.88,84045.0,12.9,12.9,12.87,12.88,84045.0
2023-01-20 12:55:00,12.88,12.89,12.87,12.88,94256.0,12.88,12.89,12.87,12.88,94256.0
2023-01-20 13:00:00,12.87,12.89,12.86,12.88,151920.0,12.87,12.89,12.86,12.88,151920.0
2023-01-20 13:05:00,12.88,12.93,12.87,12.9,227371.0,12.88,12.93,12.87,12.9,227371.0
2023-01-20 13:10:00,12.9,12.9,12.83,12.86,129971.0,12.9,12.9,12.83,12.86,129971.0
2023-01-20 13:15:00,12.86,12.86,12.79,12.79,100170.0,12.86,12.86,12.79,12.79,100170.0
2023-01-20 13:20:00,12.79,12.82,12.77,12.82,146439.0,12.79,12.82,12.77,12.82,146439.0
2023-01-20 13:25:00,12.82,12.82,12.8,12.82,58943.0,12.82,12.82,12.8,12.82,58943.0
2023-01-20 13:30:00,12.82,12.84,12.81,12.84,70641.0,12.82,12.84,12.81,12.84,70641.0
2023-01-20 13:35:00,12.84,12.88,12.83,12.86,98392.0,12.84,12.88,12.83,12.86,98392.0
2023-01-20 13:40:00,12.87,12.88,12.83,12.85,116086.0,12.87,12.88,12.83,12.85,116086.0
2023-01-20 13:45:00,12.85,12.89,12.84,12.88,101983.0,12.85,12.89,12.84,12.88,101983.0
2023-01-20 13:50:00,12.89,12.9,12.88,12.89,56551.0,12.89,12.9,12.88,12.89,56551.0
2023-01-20 13:55:00,12.88,12.9,12.87,12.88,55863.0,12.88,12.9,12.87,12.88,55863.0
2023-01-20 14:00:00,12.88,12.89,12.86,12.89,78055.0,12.88,12.89,12.86,12.89,78055.0
2023-01-20 14:05:00,12.88,12.89,12.87,12.88,63985.0,12.88,12.89,12.87,12.88,63985.0
2023-01-20 14:10:00,12.88,12.9,12.88,12.9,50196.0,12.88,12.9,12.88,12.9,50196.0
2023-01-20 14:15:00,12.89,12.92,12.89,12.91,220648.0,12.89,12.92,12.89,12.91,220648.0
2023-01-20 14:20:00,12.91,12.97,12.9,12.97,118715.0,12.91,12.97,12.9,12.97,118715.0
2023-01-20 14:25:00,12.97,13.02,12.96,12.99,478847.0,12.97,13.02,12.96,12.99,478847.0
2023-01-20 14:30:00,12.99,12.99,12.97,12.99,158086.0,12.99,12.99,12.97,12.99,158086.0
2023-01-20 14:35:00,12.99,13.01,12.97,12.98,140579.0,12.99,13.01,12.97,12.98,140579.0
2023-01-20 14:40:00,12.98,12.98,12.94,12.96,103055.0,12.98,12.98,12.94,12.96,103055.0
2023-01-20 14:45:00,12.96,12.97,12.93,12.95,88924.0,12.96,12.97,12.93,12.95,88924.0
2023-01-20 14:50:00,12.95,12.95,12.92,12.94,115130.0,12.95,12.95,12.92,12.94,115130.0
2023-01-20 14:55:00,12.94,12.95,12.91,12.95,120375.0,12.94,12.95,12.91,12.95,120375.0
2023-01-20 15:00:00,12.95,12.97,12.94,12.95,178005.0,12.95,12.97,12.94,12.95,178005.0
2023-01-20 15:05:00,12.95,12.97,12.91,12.92,232744.0,12.95,12.97,12.91,12.92,232744.0
2023-01-20 15:10:00,12.92,12.96,12.91,12.94,320363.0,12.92,12.96,12.91,12.94,320363.0
2023-01-20 15:15:00,12.94,12.97,12.93,12.96,360253.0,12.94,12.97,12.93,12.96,360253.0
2023-01-20 15:20:00,12.96,12.98,12.92,12.94,269462.0,12.96,12.98,12.92,12.94,269462.0
2023-01-20 15:25:00,12.94,12.96,12.93,12.94,284920.0,12.94,12.96,12.93,12.94,284920.0
2023-01-20 15:30:00,12.95,12.97,12.94,12.95,289366.0,12.95,12.97,12.94,12.95,289366.0
2023-01-20 15:35:00,12.95,12.96,12.93,12.96,233105.0,12.95,12.96,12.93,12.96,233105.0
2023-01-20 15:40:00,12.96,12.98,12.95,12.98,292734.0,12.96,12.98,12.95,12.98,292734.0
2023-01-20 15:45:00,12.97,12.98,12.95,12.96,347814.0,12.97,12.98,12.95,12.96,347814.0
2023-01-20 15:50:00,12.96,13.03,12.96,13.02,878911.0,12.96,13.03,12.96,13.02,878911.0
2023-01-20 15:55:00,13.02,13.04,13.0,13.01,1822101.0,13.02,13.04,13.0,13.01,1822101.0
2023-01-23 09:30:00,13.03,13.08,12.95,13.03,410608.0,13.03,13.08,12.95,13.03,410608.0
2023-01-23 09:35:00,13.03,13.06,12.98,13.04,210135.0,13.03,13.06,12.98,13.04,210135.0
2023-01-23 09:40:00,13.04,13.14,13.04,13.13,227383.0,13.04,13.14,13.04,13.13,227383.0
2023-01-23 09:45:00,13.13,13.23,13.13,13.23,315203.0,13.13,13.23,13.13,13.23,315203.0
2023-01-23 09:50:00,13.23,13.26,13.2,13.21,222072.0,13.23,13.26,13.2,13.21,222072.0
2023-01-23 09:55:00,13.2,13.24,13.18,13.24,128399.0,13.2,13.24,13.18,13.24,128399.0
2023-01-23 10:00:00,13.24,13.26,13.17,13.19,275815.0,13.24,13.26,13.17,13.19,275815.0
2023-01-23 10:05:00,13.19,13.2,13.16,13.17,200292.0,13.19,13.2,13.16,13.17,200292.0
2023-01-23 10:10:00,13.17,13.23,13.17,13.2,163662.0,13.17,13.23,13.17,13.2,163662.0
2023-01-23 10:15:00,13.2,13.28,13.19,13.25,282144.0,13.2,13.28,13.19,13.25,282144.0
2023-01-23 10:20:00,13.26,13.29,13.24,13.29,195828.0,13.26,13.29,13.24,13.29,195828.0
2023-01-23 10:25:00,13.29,13.29,13.23,13.25,119346.0,13.29,13.29,13.23,13.25,119346.0
2023-01-23 10:30:00,13.25,13.26,13.23,13.25,278600.0,13.25,13.26,13.23,13.25,278600.0
2023-01-23 10:35:00,13.24,13.25,13.23,13.24,125504.0,13.24,13.25,13.23,13.24,125504.0
2023-01-23 10:40:00,13.24,13.25,13.22,13.24,159557.0,13.24,13.25,13.22,13.24,159557.0
2023-01-23 10:45:00,13.24,13.26,13.23,13.25,164873.0,13.24,13.26,13.23,13.25,164873.0
2023-01-23 10:50:00,13.25,13.25,13.16,13.17,163927.0,13.25,13.25,13.16,13.17,163927.0
2023-01-23 10:55:00,13.17,13.2,13.16,13.18,140474.0,13.17,13.2,13.16,13.18,140474.0
2023-01-23 11:00:00,13.18,13.23,13.17,13.23,144054.0,13.18,13.23,13.17,13.23,144054.0
2023-01-23 11:05:00,13.23,13.23,13.2,13.21,283926.0,13.23,13.23,13.2,13.21,283926.0
2023-01-23 11:10:00,13.21,13.26,13.19,13.24,221512.0,13.21,13.26,13.19,13.24,221512.0
2023-01-23 11:15:00,13.23,13.26,13.23,13.26,129546.0,13.23,13.26,13.23,13.26,129546.0
2023-01-23 11:20:00,13.26,13.28,13.24,13.26,248052.0,13.26,13.28,13.24,13.26,248052.0
2023-01-23 11:25:00,13.26,13.26,13.19,13.19,124634.0,13.26,13.26,13.19,13.19,124634.0
2023-01-23 11:30:00,13.2,13.25,13.18,13.25,138031.0,13.2,13.25,13.18,13.25,138031.0
2023-01-23 11:35:00,13.25,13.26,13.21,13.25,141956.0,13.25,13.26,13.21,13.25,141956.0
2023-01-23 11:40:00,13.25,13.25,13.2,13.21,78161.0,13.25,13.25,13.2,13.21,78161.0
2023-01-23 11:45:00,13.2,13.2,13.15,13.18,128514.0,13.2,13.2,13.15,13.18,128514.0
2023-01-23 11:50:00,13.18,13.18,13.13,13.15,126168.0,13.18,13.18,13.13,13.15,126168.0
2023-01-23 11:55:00,13.14,13.22,13.14,13.21,164694.0,13.14,13.22,13.14,13.21,164694.0
2023-01-23 12:00:00,13.21,13.26,13.21,13.25,136110.0,13.21,13.26,13.21,13.25,136110.0
2023-01-23 12:05:00,13.24,13.25,13.23,13.25,130294.0,13.24,13.25,13.23,13.25,130294.0
2023-01-23 12:10:00,13.24,13.25,13.22,13.23,66533.0,13.24,13.25,13.22,13.23,66533.0
2023-01-23 12:15:00,13.23,13.26,13.22,13.25,112909.0,13.23,13.26,13.22,13.25,112909.0
2023-01-23 12:20:00,13.25,13.26,13.23,13.25,76031.0,13.25,13.26,13.23,13.25,76031.0
2023-01-23 12:25:00,13.26,13.27,13.24,13.27,100226.0,13.26,13.27,13.24,13.27,100226.0
2023-01-23 12:30:00,13.27,13.31,13.26,13.31,133088.0,13.27,13.31,13.26,13.31,133088.0
2023-01-23 12:35:00,13.31,13.35,13.3,13.35,92505.0,13.31,13.35,13.3,13.35,92505.0
2023-01-23 12:40:00,13.35,13.35,13.3,13.31,136068.0,13.35,13.35,13.3,13.31,136068.0
2023-01-23 12:45:00,13.3,13.31,13.26,13.27,96044.0,13.3,13.31,13.26,13.27,96044.0
2023-01-23 12:50:00,13.26,13.28,13.21,13.27,128407.0,13.26,13.28,13.21,13.27,128407.0
2023-01-23 12:55:00,13.27,13.34,13.26,13.34,109994.0,13.27,13.34,13.26,13.34,109994.0
2023-01-23 13:00:00,13.34,13.36,13.33,13.36,140990.0,13.34,13.36,13.33,13.36,140990.0
2023-01-23 13:05:00,13.36,13.4,13.35,13.4,117973.0,13.36,13.4,13.35,13.4,117973.0
2023-01-23 13:10:00,13.4,13.4,13.37,13.4,115991.0,13.4,13.4,13.37,13.4,115991.0
2023-01-23 13:15:00,13.4,13.43,13.38,13.43,162814.0,13.4,13.43,13.38,13.43,162814.0
2023-01-23 13:20:00,13.43,13.44,13.39,13.41,116484.0,13.43,13.44,13.39,13.41,116484.0
2023-01-23 13:25:00,13.41,13.41,13.37,13.4,199120.0,13.41,13.41,13.37,13.4,199120.0
2023-01-23 13:30:00,13.39,13.42,13.39,13.41,51704.0,13.39,13.42,13.39,13.41,51704.0
2023-01-23 13:35:00,13.41,13.41,13.37,13.38,72067.0,13.41,13.41,13.37,13.38,72067.0
2023-01-23 13:40:00,13.38,13.39,13.36,13.38,131311.0,13.38,13.39,13.36,13.38,131311.0
2023-01-23 13:45:00,13.38,13.4,13.37,13.39,76699.0,13.38,13.4,13.37,13.39,76699.0
2023-01-23 13:50:00,13.39,13.44,13.38,13.41,759409.0,13.39,13.44,13.38,13.41,759409.0
2023-01-23 13:55:00,13.41,13.44,13.4,13.42,152500.0,13.41,13.44,13.4,13.42,152500.0
2023-01-23 14:00:00,13.42,13.42,13.37,13.38,186741.0,13.42,13.42,13.37,13.38,186741.0
2023-01-23 14:05:00,13.39,13.43,13.38,13.43,92077.0,13.39,13.43,13.38,13.43,92077.0
2023-01-23 14:10:00,13.43,13.44,13.42,13.43,145894.0,13.43,13.44,13.42,13.43,145894.0
2023-01-23 14:15:00,13.42,13.43,13.41,13.43,86622.0,13.42,13.43,13.41,13.43,86622.0
2023-01-23 14:20:00,13.42,13.44,13.4,13.44,192332.0,13.42,13.44,13.4,13.44,192332.0
2023-01-23 14:25:00,13.44,13.44,13.4,13.43,209223.0,13.44,13.44,13.4,13.43,209223.0
2023-01-23 14:30:00,13.43,13.46,13.41,13.43,174204.0,13.43,13.46,13.41,13.43,174204.0
2023-01-23 14:35:00,13.43,13.43,13.38,13.38,142977.0,13.43,13.43,13.38,13.38,142977.0
2023-01-23 14:40:00,13.38,13.42,13.37,13.4,407593.0,13.38,13.42,13.37,13.4,407593.0
2023-01-23 14:45:00,13.4,13.41,13.36,13.4,588134.0,13.4,13.41,13.36,13.4,588134.0
2023-01-23 14:50:00,13.4,13.43,13.39,13.43,505301.0,13.4,13.43,13.39,13.43,505301.0
2023-01-23 14:55:00,13.42,13.47,13.42,13.45,414793.0,13.42,13.47,13.42,13.45,414793.0
2023-01-23 15:00:00,13.45,13.46,13.41,13.42,327493.0,13.45,13.46,13.41,13.42,327493.0
2023-01-23 15:05:00,13.41,13.43,13.39,13.43,193905.0,13.41,13.43,13.39,13.43,193905.0
2023-01-23 15:10:00,13.43,13.48,13.42,13.48,411270.0,13.43,13.48,13.42,13.48,411270.0
2023-01-23 15:15:00,13.48,13.49,13.46,13.48,343293.0,13.48,13.49,13.46,13.48,343293.0
2023-01-23 15:20:00,13.47,13.49,13.46,13.49,361042.0,13.47,13.49,13.46,13.49,361042.0
2023-01-23 15:25:00,13.49,13.5,13.46,13.5,222877.0,13.49,13.5,13.46,13.5,222877.0
2023-01-23 15:30:00,13.49,13.5,13.47,13.49,440563.0,13.49,13.5,13.47,13.49,440563.0
2023-01-23 15:35:00,13.49,13.49,13.47,13.49,339393.0,13.49,13.49,13.47,13.49,339393.0
2023-01-23 15:40:00,13.49,13.5,13.45,13.49,588646.0,13.49,13.5,13.45,13.49,588646.0
2023-01-23 15:45:00,13.49,13.53,13.48,13.49,526375.0,13.49,13.53,13.48,13.49,526375.0
2023-01-23 15:50:00,13.48,13.53,13.47,13.51,786857.0,13.48,13.53,13.47,13.51,786857.0
2023-01-23 15:55:00,13.51,13.52,13.49,13.5,1276813.0,13.51,13.52,13.49,13.5,1276813.0
2023-01-24 09:30:00,13.37,13.47,13.24,13.46,337750.0,13.37,13.47,13.24,13.46,337750.0
2023-01-24 09:35:00,13.47,13.47,13.38,13.41,131111.0,13.47,13.47,13.38,13.41,131111.0
2023-01-24 09:40:00,13.42,13.52,13.41,13.49,136791.0,13.42,13.52,13.41,13.49,136791.0
2023-01-24 09:45:00,13.48,13.57,13.44,13.57,153966.0,13.48,13.57,13.44,13.57,153966.0
2023-01-24 09:50:00,13.57,13.6,13.54,13.54,196783.0,13.57,13.6,13.54,13.54,196783.0
2023-01-24 09:55:00,13.54,13.55,13.37,13.37,141084.0,13.54,13.55,13.37,13.37,141084.0
2023-01-24 10:00:00,13.37,13.41,13.35,13.4,180782.0,13.37,13.41,13.35,13.4,180782.0
2023-01-24 10:05:00,13.4,13.41,13.35,13.41,75840.0,13.4,13.41,13.35,13.41,75840.0
2023-01-24 10:10:00,13.41,13.45,13.38,13.45,118260.0,13.41,13.45,13.38,13.45,118260.0
2023-01-24 10:15:00,13.45,13.48,13.42,13.43,76202.0,13.45,13.48,13.42,13.43,76202.0
2023-01-24 10:20:00,13.43,13.44,13.35,13.38,95227.0,13.43,13.44,13.35,13.38,95227.0
2023-01-24 10:25:00,13.38,13.38,13.33,13.37,102547.0,13.38,13.38,13.33,13.37,102547.0
2023-01-24 10:30:00,13.37,13.45,13.35,13.41,122518.0,13.37,13.45,13.35,13.41,122518.0
2023-01-24 10:35:00,13.41,13.41,13.37,13.41,65060.0,13.41,13.41,13.37,13.41,65060.0
2023-01-24 10:40:00,13.41,13.45,13.4,13.45,57168.0,13.41,13.45,13.4,13.45,57168.0
2023-01-24 10:45:00,13.45,13.48,13.43,13.45,80156.0,13.45,13.48,13.43,13.45,80156.0
2023-01-24 10:50:00,13.45,13.47,13.44,13.46,58751.0,13.45,13.47,13.44,13.46,58751.0
2023-01-24 10:55:00,13.46,13.52,13.46,13.52,146417.0,13.46,13.52,13.46,13.52,146417.0
2023-01-24 11:00:00,13.52,13.55,13.51,13.55,71479.0,13.52,13.55,13.51,13.55,71479.0
2023-01-24 11:05:00,13.54,13.56,13.53,13.54,100065.0,13.54,13.56,13.53,13.54,100065.0
2023-01-24 11:10:00,13.53,13.54,13.49,13.52,86619.0,13.53,13.54,13.49,13.52,86619.0
2023-01-24 11:15:00,13.52,13.52,13.46,13.48,125082.0,13.52,13.52,13.46,13.48,125082.0
2023-01-24 11:20:00,13.48,13.5,13.46,13.49,75125.0,13.48,13.5,13.46,13.49,75125.0
2023-01-24 11:25:00,13.49,13.5,13.48,13.49,72679.0,13.49,13.5,13.48,13.49,72679.0
2023-01-24 11:30:00,13.49,13.49,13.41,13.42,79891.0,13.49,13.49,13.41,13.42,79891.0
2023-01-24 11:35:00,13.41,13.45,13.41,13.45,72749.0,13.41,13.45,13.41,13.45,72749.0
2023-01-24 11:40:00,13.45,13.45,13.41,13.42,81158.0,13.45,13.45,13.41,13.42,81158.0
2023-01-24 11:45:00,13.41,13.43,13.41,13.42,33875.0,13.41,13.43,13.41,13.42,33875.0
2023-01-24 11:50:00,13.42,13.43,13.39,13.4,76458.0,13.42,13.43,13.39,13.4,76458.0
2023-01-24 11:55:00,13.4,13.4,13.38,13.38,42947.0,13.4,13.4,13.38,13.38,42947.0
2023-01-24 12:00:00,13.38,13.4,13.36,13.4,90513.0,13.38,13.4,13.36,13.4,90513.0
2023-01-24 12:05:00,13.39,13.41,13.39,13.41,30665.0,13.39,13.41,13.39,13.41,30665.0
2023-01-24 12:10:00,13.4,13.41,13.39,13.4,59925.0,13.4,13.41,13.39,13.4,59925.0
2023-01-24 12:15:00,13.4,13.41,13.39,13.41,80299.0,13.4,13.41,13.39,13.41,80299.0
2023-01-24 12:20:00,13.41,13.41,13.38,13.39,42565.0,13.41,13.41,13.38,13.39,42565.0
2023-01-24 12:25:00,13.39,13.4,13.38,13.4,45217.0,13.39,13.4,13.38,13.4,45217.0
2023-01-24 12:30:00,13.4,13.4,13.36,13.37,50677.0,13.4,13.4,13.36,13.37,50677.0
2023-01-24 12:35:00,13.37,13.37,13.35,13.36,88154.0,13.37,13.37,13.35,13.36,88154.0
2023-01-24 12:40:00,13.35,13.36,13.32,13.32,66011.0,13.35,13.36,13.32,13.32,66011.0
2023-01-24 12:45:00,13.32,13.33,13.31,13.32,55145.0,13.32,13.33,13.31,13.32,55145.0
2023-01-24 12:50:00,13.32,13.36,13.31,13.36,66808.0,13.32,13.36,13.31,13.36,66808.0
2023-01-24 12:55:00,13.36,13.36,13.32,13.33,55507.0,13.36,13.36,13.32,13.33,55507.0
2023-01-24 13:00:00,13.33,13.35,13.31,13.32,68888.0,13.33,13.35,13.31,13.32,68888.0
2023-01-24 13:05:00,13.32,13.33,13.31,13.32,43473.0,13.32,13.33,13.31,13.32,43473.0
2023-01-24 13:10:00,13.32,13.36,13.31,13.35,46171.0,13.32,13.36,13.31,13.35,46171.0
2023-01-24 13:15:00,13.35,13.36,13.34,13.36,34509.0,13.35,13.36,13.34,13.36,34509.0
2023-01-24 13:20:00,13.36,13.36,13.32,13.35,54268.0,13.36,13.36,13.32,13.35,54268.0
2023-01-24 13:25:00,13.35,13.37,13.33,13.37,35088.0,13.35,13.37,13.33,13.37,35088.0
2023-01-24 13:30:00,13.36,13.37,13.36,13.36,28963.0,13.36,13.37,13.36,13.36,28963.0
2023-01-24 13:35:00,13.37,13.39,13.36,13.38,87758.0,13.37,13.39,13.36,13.38,87758.0
2023-01-24 13:40:00,13.38,13.41,13.38,13.4,57524.0,13.38,13.41,13.38,13.4,57524.0
2023-01-24 13:45:00,13.4,13.44,13.4,13.44,93138.0,13.4,13.44,13.4,13.44,93138.0
2023-01-24 13:50:00,13.43,13.46,13.42,13.43,124862.0,13.43,13.46,13.42,13.43,124862.0
2023-01-24 13:55:00,13.43,13.46,13.42,13.46,133451.0,13.43,13.46,13.42,13.46,133451.0
2023-01-24 14:00:00,13.45,13.46,13.41,13.43,158487.0,13.45,13.46,13.41,13.43,158487.0
2023-01-24 14:05:00,13.43,13.45,13.41,13.45,49891.0,13.43,13.45,13.41,13.45,49891.0
2023-01-24 14:10:00,13.44,13.45,13.42,13.42,61187.0,13.44,13.45,13.42,13.42,61187.0
2023-01-24 14:15:00,13.42,13.44,13.39,13.4,64357.0,13.42,13.44,13.39,13.4,64357.0
2023-01-24 14:20:00,13.39,13.42,13.38,13.42,81778.0,13.39,13.42,13.38,13.42,81778.0
2023-01-24 14:25:00,13.41,13.44,13.41,13.42,63327.0,13.41,13.44,13.41,13.42,63327.0
2023-01-24 14:30:00,13.43,13.46,13.42,13.46,57043.0,13.43,13.46,13.42,13.46,57043.0
2023-01-24 14:35:00,13.45,13.46,13.44,13.46,64554.0,13.45,13.46,13.44,13.46,64554.0
2023-01-24 14:40:00,13.46,13.48,13.44,13.45,89336.0,13.46,13.48,13.44,13.45,89336.0
2023-01-24 14:45:00,13.45,13.48,13.44,13.45,94524.0,13.45,13.48,13.44,13.45,94524.0
2023-01-24 14:50:00,13.46,13.49,13.45,13.49,72528.0,13.46,13.49,13.45,13.49,72528.0
2023-01-24 14:55:00,13.49,13.49,13.46,13.48,171072.0,13.49,13.49,13.46,13.48,171072.0
2023-01-24 15:00:00,13.48,13.5,13.47,13.5,93198.0,13.48,13.5,13.47,13.5,93198.0
2023-01-24 15:05:00,13.5,13.5,13.48,13.5,103157.0,13.5,13.5,13.48,13.5,103157.0
2023-01-24 15:10:00,13.5,13.5,13.45,13.46,133220.0,13.5,13.5,13.45,13.46,133220.0
2023-01-24 15:15:00,13.45,13.49,13.44,13.46,284429.0,13.45,13.49,13.44,13.46,284429.0
2023-01-24 15:20:00,13.45,13.48,13.44,13.46,206359.0,13.45,13.48,13.44,13.46,206359.0
2023-01-24 15:25:00,13.46,13.49,13.45,13.46,224309.0,13.46,13.49,13.45,13.46,224309.0
2023-01-24 15:30:00,13.46,13.47,13.44,13.45,278400.0,13.46,13.47,13.44,13.45,278400.0
2023-01-24 15:35:00,13.45,13.45,13.41,13.42,196891.0,13.45,13.45,13.41,13.42,196891.0
2023-01-24 15:40:00,13.42,13.42,13.4,13.41,168190.0,13.42,13.42,13.4,13.41,168190.0
2023-01-24 15:45:00,13.41,13.41,13.37,13.38,266858.0,13.41,13.41,13.37,13.38,266858.0
2023-01-24 15:50:00,13.39,13.42,13.38,13.4,460319.0,13.39,13.42,13.38,13.4,460319.0
2023-01-24 15:55:00,13.4,13.41,13.37,13.38,785562.0,13.4,13.41,13.37,13.38,785562.0
2023-01-25 09:30:00,13.26,13.36,13.18,13.34,484460.0,13.26,13.36,13.18,13.34,484460.0
2023-01-25 09:35:00,13.35,13.37,13.24,13.25,237503.0,13.35,13.37,13.24,13.25,237503.0
2023-01-25 09:40:00,13.25,13.35,13.25,13.3,190542.0,13.25,13.35,13.25,13.3,190542.0
2023-01-25 09:45:00,13.3,13.37,13.29,13.36,111410.0,13.3,13.37,13.29,13.36,111410.0
2023-01-25 09:50:00,13.36,13.39,13.34,13.36,248224.0,13.36,13.39,13.34,13.36,248224.0
2023-01-25 09:55:00,13.36,13.4,13.3,13.32,242726.0,13.36,13.4,13.3,13.32,242726.0
2023-01-25 10:00:00,13.32,13.5,13.31,13.46,569855.0,13.32,13.5,13.31,13.46,569855.0
2023-01-25 10:05:00,13.46,13.58,13.46,13.56,371470.0,13.46,13.58,13.46,13.56,371470.0
2023-01-25 10:10:00,13.56,13.56,13.4,13.4,607706.0,13.56,13.56,13.4,13.4,607706.0
2023-01-25 10:15:00,13.4,13.49,13.34,13.48,867488.0,13.4,13.49,13.34,13.48,867488.0
2023-01-25 10:20:00,13.49,13.52,13.4,13.41,591896.0,13.49,13.52,13.4,13.41,591896.0
2023-01-25 10:25:00,13.41,13.42,13.36,13.4,294463.0,13.41,13.42,13.36,13.4,294463.0
2023-01-25 10:30:00,13.4,13.44,13.34,13.35,371393.0,13.4,13.44,13.34,13.35,371393.0
2023-01-25 10:35:00,13.36,13.39,13.34,13.36,226861.0,13.36,13.39,13.34,13.36,226861.0
2023-01-25 10:40:00,13.35,13.4,13.34,13.4,320497.0,13.35,13.4,13.34,13.4,320497.0
2023-01-25 10:45:00,13.4,13.42,13.35,13.35,343970.0,13.4,13.42,13.35,13.35,343970.0
2023-01-25 10:50:00,13.35,13.39,13.32,13.39,158437.0,13.35,13.39,13.32,13.39,158437.0
2023-01-25 10:55:00,13.39,13.42,13.38,13.4,308674.0,13.39,13.42,13.38,13.4,308674.0
2023-01-25 11:00:00,13.39,13.46,13.39,13.44,133423.0,13.39,13.46,13.39,13.44,133423.0
2023-01-25 11:05:00,13.43,13.44,13.38,13.4,102375.0,13.43,13.44,13.38,13.4,102375.0
2023-01-25 11:10:00,13.4,13.46,13.38,13.46,252642.0,13.4,13.46,13.38,13.46,252642.0
2023-01-25 11:15:00,13.46,13.51,13.45,13.51,250799.0,13.46,13.51,13.45,13.51,250799.0
2023-01-25 11:20:00,13.51,13.51,13.47,13.48,199715.0,13.51,13.51,13.47,13.48,199715.0
2023-01-25 11:25:00,13.48,13.51,13.47,13.51,167205.0,13.48,13.51,13.47,13.51,167205.0
2023-01-25 11:30:00,13.51,13.55,13.5,13.54,279249.0,13.51,13.55,13.5,13.54,279249.0
2023-01-25 11:35:00,13.55,13.6,13.53,13.58,255375.0,13.55,13.6,13.53,13.58,255375.0
2023-01-25 11:40:00,13.58,13.6,13.55,13.59,122557.0,13.58,13.6,13.55,13.59,122557.0
2023-01-25 11:45:00,13.58,13.6,13.56,13.57,71438.0,13.58,13.6,13.56,13.57,71438.0
2023-01-25 11:50:00,13.57,13.6,13.54,13.6,89023.0,13.57,13.6,13.54,13.6,89023.0
2023-01-25 11:55:00,13.6,13.63,13.58,13.59,200093.0,13.6,13.63,13.58,13.59,200093.0
2023-01-25 12:00:00,13.59,13.6,13.54,13.54,103437.0,13.59,13.6,13.54,13.54,103437.0
2023-01-25 12:05:00,13.54,13.56,13.53,13.56,81702.0,13.54,13.56,13.53,13.56,81702.0
2023-01-25 12:10:00,13.55,13.57,13.53,13.57,91101.0,13.55,13.57,13.53,13.57,91101.0
2023-01-25 12:15:00,13.57,13.59,13.56,13.59,58325.0,13.57,13.59,13.56,13.59,58325.0
2023-01-25 12:20:00,13.58,13.59,13.56,13.58,78944.0,13.58,13.59,13.56,13.58,78944.0
2023-01-25 12:25:00,13.58,13.58,13.54,13.56,94820.0,13.58,13.58,13.54,13.56,94820.0
2023-01-25 12:30:00,13.56,13.57,13.53,13.57,217216.0,13.56,13.57,13.53,13.57,217216.0
2023-01-25 12:35:00,13.57,13.63,13.56,13.61,202923.0,13.57,13.63,13.56,13.61,202923.0
2023-01-25 12:40:00,13.6,13.61,13.58,13.6,189101.0,13.6,13.61,13.58,13.6,189101.0
2023-01-25 12:45:00,13.6,13.63,13.6,13.62,157215.0,13.6,13.63,13.6,13.62,157215.0
2023-01-25 12:50:00,13.63,13.64,13.61,13.63,129224.0,13.63,13.64,13.61,13.63,129224.0
2023-01-25 12:55:00,13.63,13.64,13.61,13.64,75233.0,13.63,13.64,13.61,13.64,75233.0
2023-01-25 13:00:00,13.64,13.67,13.63,13.65,191350.0,13.64,13.67,13.63,13.65,191350.0
2023-01-25 13:05:00,13.65,13.67,13.64,13.66,118019.0,13.65,13.67,13.64,13.66,118019.0
2023-01-25 13:10:00,13.66,13.72,13.65,13.7,319265.0,13.66,13.72,13.65,13.7,319265.0
2023-01-25 13:15:00,13.69,13.74,13.67,13.73,509690.0,13.69,13.74,13.67,13.73,509690.0
2023-01-25 13:20:00,13.73,13.82,13.72,13.81,912030.0,13.73,13.82,13.72,13.81,912030.0
2023-01-25 13:25:00,13.81,13.92,13.8,13.9,747979.0,13.81,13.92,13.8,13.9,747979.0
2023-01-25 13:30:00,13.91,13.97,13.9,13.96,930800.0,13.91,13.97,13.9,13.96,930800.0
2023-01-25 13:35:00,13.96,13.99,13.91,13.98,1021034.0,13.96,13.99,13.91,13.98,1021034.0
2023-01-25 13:40:00,13.97,14.02,13.95,14.02,889882.0,13.97,14.02,13.95,14.02,889882.0
2023-01-25 13:45:00,14.02,14.11,14.0,14.11,783080.0,14.02,14.11,14.0,14.11,783080.0
2023-01-25 13:50:00,14.1,14.15,14.04,14.12,818205.0,14.1,14.15,14.04,14.12,818205.0
2023-01-25 13:55:00,14.12,14.14,14.07,14.09,440584.0,14.12,14.14,14.07,14.09,440584.0
2023-01-25 14:00:00,14.09,14.12,14.05,14.11,316367.0,14.09,14.12,14.05,14.11,316367.0
2023-01-25 14:05:00,14.11,14.17,14.07,14.16,407717.0,14.11,14.17,14.07,14.16,407717.0
2023-01-25 14:10:00,14.16,14.17,14.12,14.16,283992.0,14.16,14.17,14.12,14.16,283992.0
2023-01-25 14:15:00,14.15,14.24,14.15,14.22,467014.0,14.15,14.24,14.15,14.22,467014.0
2023-01-25 14:20:00,14.22,14.36,14.2,14.34,1128410.0,14.22,14.36,14.2,14.34,1128410.0
2023-01-25 14:25:00,14.34,14.37,14.24,14.36,877258.0,14.34,14.37,14.24,14.36,877258.0
2023-01-25 14:30:00,14.35,14.37,14.31,14.36,382975.0,14.35,14.37,14.31,14.36,382975.0
2023-01-25 14:35:00,14.36,14.4,14.32,14.4,420561.0,14.36,14.4,14.32,14.4,420561.0
2023-01-25 14:40:00,14.4,14.54,14.38,14.53,1448848.0,14.4,14.54,14.38,14.53,1448848.0
2023-01-25 14:45:00,14.53,14.61,14.5,14.6,1314614.0,14.53,14.61,14.5,14.6,1314614.0
2023-01-25 14:50:00,14.6,14.62,14.56,14.62,1180535.0,14.6,14.62,14.56,14.62,1180535.0
2023-01-25 14:55:00,14.62,14.64,14.48,14.61,1779624.0,14.62,14.64,14.48,14.61,1779624.0
2023-01-25 15:00:00,14.61,14.68,14.54,14.62,1624440.0,14.61,14.68,14.54,14.62,1624440.0
2023-01-25 15:05:00,14.61,14.65,14.6,14.65,528006.0,14.61,14.65,14.6,14.65,528006.0
2023-01-25 15:10:00,14.65,14.73,14.61,14.68,883634.0,14.65,14.73,14.61,14.68,883634.0
2023-01-25 15:15:00,14.68,14.69,14.61,14.62,566984.0,14.68,14.69,14.61,14.62,566984.0
2023-01-25 15:20:00,14.62,14.64,14.57,14.57,664257.0,14.62,14.64,14.57,14.57,664257.0
2023-01-25 15:25:00,14.57,14.62,14.54,14.55,532687.0,14.57,14.62,14.54,14.55,532687.0
2023-01-25 15:30:00,14.56,14.57,14.48,14.49,659385.0,14.56,14.57,14.48,14.49,659385.0
2023-01-25 15:35:00,14.49,14.53,14.46,14.51,603807.0,14.49,14.53,14.46,14.51,603807.0
2023-01-25 15:40:00,14.51,14.52,14.49,14.5,640486.0,14.51,14.52,14.49,14.5,640486.0
2023-01-25 15:45:00,14.5,14.51,14.43,14.44,1101930.0,14.5,14.51,14.43,14.44,1101930.0
2023-01-25 15:50:00,14.44,14.49,14.4,14.49,1325622.0,14.44,14.49,14.4,14.49,1325622.0
2023-01-25 15:55:00,14.48,14.54,14.48,14.52,2596240.0,14.48,14.54,14.48,14.52,2596240.0
2023-01-26 09:30:00,14.7,15.1,14.65,15.04,1252067.0,14.7,15.1,14.65,15.04,1252067.0
2023-01-26 09:35:00,15.05,15.19,14.81,14.84,994814.0,15.05,15.19,14.81,14.84,994814.0
2023-01-26 09:40:00,14.84,14.92,14.74,14.79,661409.0,14.84,14.92,14.74,14.79,661409.0
2023-01-26 09:45:00,14.8,14.88,14.64,14.66,684750.0,14.8,14.88,14.64,14.66,684750.0
2023-01-26 09:50:00,14.66,14.88,14.63,14.79,533447.0,14.66,14.88,14.63,14.79,533447.0
2023-01-26 09:55:00,14.8,14.95,14.75,14.91,335041.0,14.8,14.95,14.75,14.91,335041.0
2023-01-26 10:00:00,14.91,15.02,14.86,14.96,559623.0,14.91,15.02,14.86,14.96,559623.0
2023-01-26 10:05:00,14.96,15.02,14.87,14.93,480821.0,14.96,15.02,14.87,14.93,480821.0
2023-01-26 10:10:00,14.93,15.0,14.91,14.99,288892.0,14.93,15.0,14.91,14.99,288892.0
2023-01-26 10:15:00,14.99,15.08,14.98,15.02,593691.0,14.99,15.08,14.98,15.02,593691.0
2023-01-26 10:20:00,15.03,15.03,14.92,14.95,326674.0,15.03,15.03,14.92,14.95,326674.0
2023-01-26 10:25:00,14.95,14.97,14.83,14.85,596045.0,14.95,14.97,14.83,14.85,596045.0
2023-01-26 10:30:00,14.86,14.87,14.77,14.84,608409.0,14.86,14.87,14.77,14.84,608409.0
2023-01-26 10:35:00,14.84,14.87,14.6,14.6,421200.0,14.84,14.87,14.6,14.6,421200.0
2023-01-26 10:40:00,14.61,14.62,14.52,14.54,436726.0,14.61,14.62,14.52,14.54,436726.0
2023-01-26 10:45:00,14.54,14.62,14.51,14.57,308659.0,14.54,14.62,14.51,14.57,308659.0
2023-01-26 10:50:00,14.57,14.58,14.42,14.46,399888.0,14.57,14.58,14.42,14.46,399888.0
2023-01-26 10:55:00,14.46,14.57,14.43,14.55,434885.0,14.46,14.57,14.43,14.55,434885.0
2023-01-26 11:00:00,14.56,14.67,14.52,14.67,297761.0,14.56,14.67,14.52,14.67,297761.0
2023-01-26 11:05:00,14.67,14.69,14.56,14.6,340830.0,14.67,14.69,14.56,14.6,340830.0
2023-01-26 11:10:00,14.6,14.68,14.6,14.68,137827.0,14.6,14.68,14.6,14.68,137827.0
2023-01-26 11:15:00,14.67,14.75,14.67,14.72,541175.0,14.67,14.75,14.67,14.72,541175.0
2023-01-26 11:20:00,14.7,14.71,14.65,14.66,333440.0,14.7,14.71,14.65,14.66,333440.0
2023-01-26 11:25:00,14.67,14.71,14.64,14.65,317776.0,14.67,14.71,14.64,14.65,317776.0
2023-01-26 11:30:00,14.64,14.68,14.6,14.65,188576.0,14.64,14.68,14.6,14.65,188576.0
2023-01-26 11:35:00,14.65,14.7,14.64,14.7,176221.0,14.65,14.7,14.64,14.7,176221.0
2023-01-26 11:40:00,14.69,14.71,14.66,14.68,252214.0,14.69,14.71,14.66,14.68,252214.0
2023-01-26 11:45:00,14.68,14.68,14.65,14.66,87888.0,14.68,14.68,14.65,14.66,87888.0
2023-01-26 11:50:00,14.66,14.71,14.61,14.69,203989.0,14.66,14.71,14.61,14.69,203989.0
2023-01-26 11:55:00,14.68,14.69,14.63,14.66,171533.0,14.68,14.69,14.63,14.66,171533.0
2023-01-26 12:00:00,14.66,14.72,14.63,14.7,247810.0,14.66,14.72,14.63,14.7,247810.0
2023-01-26 12:05:00,14.7,14.76,14.69,14.73,191974.0,14.7,14.76,14.69,14.73,191974.0
2023-01-26 12:10:00,14.72,14.78,14.71,14.74,210301.0,14.72,14.78,14.71,14.74,210301.0
2023-01-26 12:15:00,14.73,14.83,14.7,14.83,171993.0,14.73,14.83,14.7,14.83,171993.0
2023-01-26 12:20:00,14.82,14.85,14.75,14.79,155858.0,14.82,14.85,14.75,14.79,155858.0
2023-01-26 12:25:00,14.79,14.82,14.78,14.82,251890.0,14.79,14.82,14.78,14.82,251890.0
2023-01-26 12:30:00,14.82,14.82,14.78,14.81,197751.0,14.82,14.82,14.78,14.81,197751.0
2023-01-26 12:35:00,14.81,14.82,14.79,14.81,122708.0,14.81,14.82,14.79,14.81,122708.0
2023-01-26 12:40:00,14.82,14.86,14.79,14.82,277136.0,14.82,14.86,14.79,14.82,277136.0
2023-01-26 12:45:00,14.82,14.83,14.71,14.72,377455.0,14.82,14.83,14.71,14.72,377455.0
2023-01-26 12:50:00,14.73,14.78,14.72,14.78,204787.0,14.73,14.78,14.72,14.78,204787.0
2023-01-26 12:55:00,14.77,14.82,14.73,14.8,201514.0,14.77,14.82,14.73,14.8,201514.0
2023-01-26 13:00:00,14.8,14.85,14.8,14.81,103007.0,14.8,14.85,14.8,14.81,103007.0
2023-01-26 13:05:00,14.81,14.81,14.75,14.76,86466.0,14.81,14.81,14.75,14.76,86466.0
2023-01-26 13:10:00,14.75,14.76,14.72,14.75,176848.0,14.75,14.76,14.72,14.75,176848.0
2023-01-26 13:15:00,14.75,14.76,14.73,14.73,87085.0,14.75,14.76,14.73,14.73,87085.0
2023-01-26 13:20:00,14.73,14.8,14.72,14.77,118731.0,14.73,14.8,14.72,14.77,118731.0
2023-01-26 13:25:00,14.77,14.81,14.76,14.81,68580.0,14.77,14.81,14.76,14.81,68580.0
2023-01-26 13:30:00,14.81,14.85,14.8,14.84,142835.0,14.81,14.85,14.8,14.84,142835.0
2023-01-26 13:35:00,14.83,14.87,14.82,14.87,92463.0,14.83,14.87,14.82,14.87,92463.0
2023-01-26 13:40:00,14.87,14.88,14.85,14.86,142993.0,14.87,14.88,14.85,14.86,142993.0
2023-01-26 13:45:00,14.86,14.89,14.85,14.87,173471.0,14.86,14.89,14.85,14.87,173471.0
2023-01-26 13:50:00,14.88,14.88,14.82,14.83,102954.0,14.88,14.88,14.82,14.83,102954.0
2023-01-26 13:55:00,14.83,14.83,14.81,14.82,113615.0,14.83,14.83,14.81,14.82,113615.0
2023-01-26 14:00:00,14.82,14.85,14.81,14.83,107071.0,14.82,14.85,14.81,14.83,107071.0
2023-01-26 14:05:00,14.83,14.87,14.82,14.86,88706.0,14.83,14.87,14.82,14.86,88706.0
2023-01-26 14:10:00,14.86,14.88,14.84,14.85,87859.0,14.86,14.88,14.84,14.85,87859.0
2023-01-26 14:15:00,14.85,14.87,14.84,14.87,69895.0,14.85,14.87,14.84,14.87,69895.0
2023-01-26 14:20:00,14.87,14.87,14.82,14.83,162980.0,14.87,14.87,14.82,14.83,162980.0
2023-01-26 14:25:00,14.83,14.85,14.81,14.85,105599.0,14.83,14.85,14.81,14.85,105599.0
2023-01-26 14:30:00,14.85,14.86,14.82,14.83,180206.0,14.85,14.86,14.82,14.83,180206.0
2023-01-26 14:35:00,14.82,14.9,14.82,14.88,157286.0,14.82,14.9,14.82,14.88,157286.0
2023-01-26 14:40:00,14.88,14.91,14.87,14.9,164157.0,14.88,14.91,14.87,14.9,164157.0
2023-01-26 14:45:00,14.9,14.91,14.89,14.9,205655.0,14.9,14.91,14.89,14.9,205655.0
2023-01-26 14:50:00,14.9,14.92,14.89,14.91,252938.0,14.9,14.92,14.89,14.91,252938.0
2023-01-26 14:55:00,14.91,14.92,14.89,14.92,225654.0,14.91,14.92,14.89,14.92,225654.0
2023-01-26 15:00:00,14.92,14.97,14.91,14.96,517246.0,14.92,14.97,14.91,14.96,517246.0
2023-01-26 15:05:00,14.96,14.97,14.93,14.95,324482.0,14.96,14.97,14.93,14.95,324482.0
2023-01-26 15:10:00,14.95,15.04,14.93,15.0,638244.0,14.95,15.04,14.93,15.0,638244.0
2023-01-26 15:15:00,14.99,15.04,14.99,15.0,342160.0,14.99,15.04,14.99,15.0,342160.0
2023-01-26 15:20:00,15.01,15.07,15.0,15.07,421432.0,15.01,15.07,15.0,15.07,421432.0
2023-01-26 15:25:00,15.07,15.1,15.05,15.06,752324.0,15.07,15.1,15.05,15.06,752324.0
2023-01-26 15:30:00,15.06,15.07,14.97,14.98,511941.0,15.06,15.07,14.97,14.98,511941.0
2023-01-26 15:35:00,14.98,14.99,14.92,14.93,415500.0,14.98,14.99,14.92,14.93,415500.0
2023-01-26 15:40:00,14.93,14.98,14.92,14.98,472183.0,14.93,14.98,14.92,14.98,472183.0
2023-01-26 15:45:00,14.98,14.98,14.91,14.95,634727.0,14.98,14.98,14.91,14.95,634727.0
2023-01-26 15:50:00,14.95,14.98,14.92,14.98,913861.0,14.95,14.98,14.92,14.98,913861.0
2023-01-26 15:55:00,14.98,15.03,14.97,15.0,1665590.0,14.98,15.03,14.97,15.0,1665590.0
2023-01-27 09:30:00,14.87,15.04,14.86,15.0,537589.0,14.87,15.04,14.86,15.0,537589.0
2023-01-27 09:35:00,15.01,15.1,14.97,15.02,606859.0,15.01,15.1,14.97,15.02,606859.0
2023-01-27 09:40:00,15.02,15.05,14.87,14.89,279120.0,15.02,15.05,14.87,14.89,279120.0
2023-01-27 09:45:00,14.89,15.06,14.88,15.0,240194.0,14.89,15.06,14.88,15.0,240194.0
2023-01-27 09:50:00,15.01,15.03,14.97,14.99,98378.0,15.01,15.03,14.97,14.99,98378.0
2023-01-27 09:55:00,15.0,15.01,14.82,14.84,140807.0,15.0,15.01,14.82,14.84,140807.0
2023-01-27 10:00:00,14.85,14.89,14.81,14.85,189054.0,14.85,14.89,14.81,14.85,189054.0
2023-01-27 10:05:00,14.84,14.92,14.83,14.88,154571.0,14.84,14.92,14.83,14.88,154571.0
2023-01-27 10:10:00,14.88,14.95,14.86,14.93,136142.0,14.88,14.95,14.86,14.93,136142.0
2023-01-27 10:15:00,14.93,14.93,14.86,14.92,163093.0,14.93,14.93,14.86,14.92,163093.0
2023-01-27 10:20:00,14.92,14.92,14.8,14.83,121204.0,14.92,14.92,14.8,14.83,121204.0
2023-01-27 10:25:00,14.82,14.83,14.78,14.79,223572.0,14.82,14.83,14.78,14.79,223572.0
2023-01-27 10:30:00,14.79,14.8,14.67,14.68,636308.0,14.79,14.8,14.67,14.68,636308.0
2023-01-27 10:35:00,14.68,14.75,14.66,14.7,430481.0,14.68,14.75,14.66,14.7,430481.0
2023-01-27 10:40:00,14.7,14.7,14.66,14.68,215904.0,14.7,14.7,14.66,14.68,215904.0
2023-01-27 10:45:00,14.67,14.74,14.65,14.74,231714.0,14.67,14.74,14.65,14.74,231714.0
2023-01-27 10:50:00,14.73,14.77,14.7,14.73,290872.0,14.73,14.77,14.7,14.73,290872.0
2023-01-27 10:55:00,14.73,14.81,14.72,14.79,238378.0,14.73,14.81,14.72,14.79,238378.0
2023-01-27 11:00:00,14.79,14.85,14.78,14.83,174285.0,14.79,14.85,14.78,14.83,174285.0
2023-01-27 11:05:00,14.82,14.82,14.69,14.72,160906.0,14.82,14.82,14.69,14.72,160906.0
2023-01-27 11:10:00,14.71,14.76,14.68,14.76,75927.0,14.71,14.76,14.68,14.76,75927.0
2023-01-27 11:15:00,14.75,14.8,14.72,14.79,223577.0,14.75,14.8,14.72,14.79,223577.0
2023-01-27 11:20:00,14.8,14.86,14.79,14.83,171342.0,14.8,14.86,14.79,14.83,171342.0
2023-01-27 11:25:00,14.83,14.85,14.81,14.84,160049.0,14.83,14.85,14.81,14.84,160049.0
2023-01-27 11:30:00,14.84,14.89,14.84,14.88,104718.0,14.84,14.89,14.84,14.88,104718.0
2023-01-27 11:35:00,14.88,14.89,14.85,14.86,84724.0,14.88,14.89,14.85,14.86,84724.0
2023-01-27 11:40:00,14.85,14.91,14.85,14.89,84184.0,14.85,14.91,14.85,14.89,84184.0
2023-01-27 11:45:00,14.9,14.94,14.88,14.92,134381.0,14.9,14.94,14.88,14.92,134381.0
2023-01-27 11:50:00,14.91,14.93,14.87,14.88,52303.0,14.91,14.93,14.87,14.88,52303.0
2023-01-27 11:55:00,14.87,14.89,14.86,14.88,92886.0,14.87,14.89,14.86,14.88,92886.0
2023-01-27 12:00:00,14.88,14.89,14.85,14.85,77354.0,14.88,14.89,14.85,14.85,77354.0
2023-01-27 12:05:00,14.86,14.92,14.85,14.91,93627.0,14.86,14.92,14.85,14.91,93627.0
2023-01-27 12:10:00,14.91,14.92,14.88,14.9,72079.0,14.91,14.92,14.88,14.9,72079.0
2023-01-27 12:15:00,14.9,14.92,14.89,14.91,125327.0,14.9,14.92,14.89,14.91,125327.0
2023-01-27 12:20:00,14.91,14.96,14.9,14.95,93435.0,14.91,14.96,14.9,14.95,93435.0
2023-01-27 12:25:00,14.94,14.96,14.92,14.92,123310.0,14.94,14.96,14.92,14.92,123310.0
2023-01-27 12:30:00,14.92,14.92,14.9,14.92,81604.0,14.92,14.92,14.9,14.92,81604.0
2023-01-27 12:35:00,14.92,14.95,14.91,14.95,46492.0,14.92,14.95,14.91,14.95,46492.0
2023-01-27 12:40:00,14.95,14.96,14.93,14.95,150134.0,14.95,14.96,14.93,14.95,150134.0
2023-01-27 12:45:00,14.94,14.97,14.94,14.97,82194.0,14.94,14.97,14.94,14.97,82194.0
2023-01-27 12:50:00,14.96,14.98,14.95,14.97,113023.0,14.96,14.98,14.95,14.97,113023.0
2023-01-27 12:55:00,14.97,14.98,14.91,14.91,165756.0,14.97,14.98,14.91,14.91,165756.0
2023-01-27 13:00:00,14.91,14.94,14.86,14.94,169970.0,14.91,14.94,14.86,14.94,169970.0
2023-01-27 13:05:00,14.94,14.96,14.93,14.95,89856.0,14.94,14.96,14.93,14.95,89856.0
2023-01-27 13:10:00,14.95,14.96,14.94,14.95,39646.0,14.95,14.96,14.94,14.95,39646.0
2023-01-27 13:15:00,14.95,14.97,14.9,14.9,151593.0,14.95,14.97,14.9,14.9,151593.0
2023-01-27 13:20:00,14.91,14.91,14.87,14.87,96074.0,14.91,14.91,14.87,14.87,96074.0
2023-01-27 13:25:00,14.88,14.89,14.87,14.89,60092.0,14.88,14.89,14.87,14.89,60092.0
2023-01-27 13:30:00,14.89,14.9,14.82,14.82,153287.0,14.89,14.9,14.82,14.82,153287.0
2023-01-27 13:35:00,14.83,14.91,14.81,14.89,330776.0,14.83,14.91,14.81,14.89,330776.0
2023-01-27 13:40:00,14.89,14.89,14.83,14.86,165442.0,14.89,14.89,14.83,14.86,165442.0
2023-01-27 13:45:00,14.86,14.88,14.84,14.88,126402.0,14.86,14.88,14.84,14.88,126402.0
2023-01-27 13:50:00,14.88,14.88,14.86,14.87,73317.0,14.88,14.88,14.86,14.87,73317.0
2023-01-27 13:55:00,14.87,14.87,14.85,14.87,78641.0,14.87,14.87,14.85,14.87,78641.0
2023-01-27 14:00:00,14.87,14.87,14.83,14.85,119614.0,14.87,14.87,14.83,14.85,119614.0
2023-01-27 14:05:00,14.85,14.86,14.83,14.86,116138.0,14.85,14.86,14.83,14.86,116138.0
2023-01-27 14:10:00,14.86,14.92,14.86,14.92,98668.0,14.86,14.92,14.86,14.92,98668.0
2023-01-27 14:15:00,14.92,14.92,14.86,14.91,138025.0,14.92,14.92,14.86,14.91,138025.0
2023-01-27 14:20:00,14.9,14.93,14.88,14.93,115326.0,14.9,14.93,14.88,14.93,115326.0
2023-01-27 14:25:00,14.92,14.94,14.9,14.93,98186.0,14.92,14.94,14.9,14.93,98186.0
2023-01-27 14:30:00,14.92,14.93,14.91,14.93,77143.0,14.92,14.93,14.91,14.93,77143.0
2023-01-27 14:35:00,14.92,14.99,14.92,14.99,94476.0,14.92,14.99,14.92,14.99,94476.0
2023-01-27 14:40:00,14.99,15.0,14.96,14.99,130586.0,14.99,15.0,14.96,14.99,130586.0
2023-01-27 14:45:00,14.99,15.0,14.98,14.99,287674.0,14.99,15.0,14.98,14.99,287674.0
2023-01-27 14:50:00,15.0,15.06,14.99,15.04,413639.0,15.0,15.06,14.99,15.04,413639.0
2023-01-27 14:55:00,15.05,15.07,15.03,15.06,194619.0,15.05,15.07,15.03,15.06,194619.0
2023-01-27 15:00:00,15.07,15.07,15.01,15.03,375986.0,15.07,15.07,15.01,15.03,375986.0
2023-01-27 15:05:00,15.03,15.07,15.0,15.04,319288.0,15.03,15.07,15.0,15.04,319288.0
2023-01-27 15:10:00,15.03,15.07,15.02,15.03,175893.0,15.03,15.07,15.02,15.03,175893.0
2023-01-27 15:15:00,15.03,15.03,14.99,15.03,243248.0,15.03,15.03,14.99,15.03,243248.0
2023-01-27 15:20:00,15.03,15.03,14.97,15.0,325680.0,15.03,15.03,14.97,15.0,325680.0
2023-01-27 15:25:00,15.0,15.03,15.0,15.02,227609.0,15.0,15.03,15.0,15.02,227609.0
2023-01-27 15:30:00,15.02,15.03,14.99,15.02,430752.0,15.02,15.03,14.99,15.02,430752.0
2023-01-27 15:35:00,15.02,15.02,14.98,15.0,375893.0,15.02,15.02,14.98,15.0,375893.0
2023-01-27 15:40:00,15.0,15.06,14.97,15.04,849515.0,15.0,15.06,14.97,15.04,849515.0
2023-01-27 15:45:00,15.04,15.05,14.93,14.95,537771.0,15.04,15.05,14.93,14.95,537771.0
2023-01-27 15:50:00,14.95,14.96,14.91,14.95,825373.0,14.95,14.96,14.91,14.95,825373.0
2023-01-27 15:55:00,14.95,14.96,14.9,14.91,1887602.0,14.95,14.96,14.9,14.91,1887602.0
2023-01-30 09:30:00,14.59,14.66,14.53,14.57,389199.0,14.59,14.66,14.53,14.57,389199.0
2023-01-30 09:35:00,14.58,14.67,14.52,14.6,149957.0,14.58,14.67,14.52,14.6,149957.0
2023-01-30 09:40:00,14.6,14.62,14.55,14.58,122908.0,14.6,14.62,14.55,14.58,122908.0
2023-01-30 09:45:00,14.58,14.64,14.52,14.64,526473.0,14.58,14.64,14.52,14.64,526473.0
2023-01-30 09:50:00,14.63,14.7,14.61,14.63,146711.0,14.63,14.7,14.61,14.63,146711.0
2023-01-30 09:55:00,14.62,14.73,14.6,14.62,526109.0,14.62,14.73,14.6,14.62,526109.0
2023-01-30 10:00:00,14.62,14.68,14.57,14.62,340386.0,14.62,14.68,14.57,14.62,340386.0
2023-01-30 10:05:00,14.62,14.64,14.53,14.56,223766.0,14.62,14.64,14.53,14.56,223766.0
2023-01-30 10:10:00,14.56,14.61,14.55,14.59,160614.0,14.56,14.61,14.55,14.59,160614.0
2023-01-30 10:15:00,14.59,14.61,14.52,14.54,190105.0,14.59,14.61,14.52,14.54,190105.0
2023-01-30 10:20:00,14.54,14.57,14.42,14.44,212762.0,14.54,14.57,14.42,14.44,212762.0
2023-01-30 10:25:00,14.43,14.45,14.36,14.41,251153.0,14.43,14.45,14.36,14.41,251153.0
2023-01-30 10:30:00,14.41,14.48,14.4,14.46,246115.0,14.41,14.48,14.4,14.46,246115.0
2023-01-30 10:35:00,14.46,14.47,14.36,14.38,194012.0,14.46,14.47,14.36,14.38,194012.0
2023-01-30 10:40:00,14.37,14.38,14.22,14.25,425440.0,14.37,14.38,14.22,14.25,425440.0
2023-01-30 10:45:00,14.25,14.3,14.23,14.29,183756.0,14.25,14.3,14.23,14.29,183756.0
2023-01-30 10:50:00,14.3,14.35,14.28,14.33,292546.0,14.3,14.35,14.28,14.33,292546.0
2023-01-30 10:55:00,14.34,14.44,14.32,14.42,130194.0,14.34,14.44,14.32,14.42,130194.0
2023-01-30 11:00:00,14.42,14.44,14.31,14.31,139476.0,14.42,14.44,14.31,14.31,139476.0
2023-01-30 11:05:00,14.32,14.38,14.31,14.38,96813.0,14.32,14.38,14.31,14.38,96813.0
2023-01-30 11:10:00,14.38,14.42,14.37,14.41,110716.0,14.38,14.42,14.37,14.41,110716.0
2023-01-30 11:15:00,14.41,14.45,14.4,14.43,125884.0,14.41,14.45,14.4,14.43,125884.0
2023-01-30 11:20:00,14.43,14.43,14.39,14.4,85597.0,14.43,14.43,14.39,14.4,85597.0
2023-01-30 11:25:00,14.41,14.5,14.39,14.46,143486.0,14.41,14.5,14.39,14.46,143486.0
2023-01-30 11:30:00,14.47,14.5,14.44,14.44,99410.0,14.47,14.5,14.44,14.44,99410.0
2023-01-30 11:35:00,14.45,14.47,14.39,14.41,141376.0,14.45,14.47,14.39,14.41,141376.0
2023-01-30 11:40:00,14.41,14.44,14.4,14.42,87963.0,14.41,14.44,14.4,14.42,87963.0
2023-01-30 11:45:00,14.43,14.45,14.41,14.43,104397.0,14.43,14.45,14.41,14.43,104397.0
2023-01-30 11:50:00,14.42,14.47,14.42,14.45,48046.0,14.42,14.47,14.42,14.45,48046.0
2023-01-30 11:55:00,14.44,14.5,14.41,14.49,95040.0,14.44,14.5,14.41,14.49,95040.0
2023-01-30 12:00:00,14.49,14.52,14.49,14.49,65769.0,14.49,14.52,14.49,14.49,65769.0
2023-01-30 12:05:00,14.5,14.51,14.48,14.48,91309.0,14.5,14.51,14.48,14.48,91309.0
2023-01-30 12:10:00,14.48,14.54,14.47,14.53,217923.0,14.48,14.54,14.47,14.53,217923.0
2023-01-30 12:15:00,14.54,14.57,14.53,14.57,197444.0,14.54,14.57,14.53,14.57,197444.0
2023-01-30 12:20:00,14.57,14.59,14.55,14.58,96743.0,14.57,14.59,14.55,14.58,96743.0
2023-01-30 12:25:00,14.58,14.61,14.52,14.53,625963.0,14.58,14.61,14.52,14.53,625963.0
2023-01-30 12:30:00,14.53,14.57,14.5,14.51,130051.0,14.53,14.57,14.5,14.51,130051.0
2023-01-30 12:35:00,14.51,14.52,14.5,14.51,50975.0,14.51,14.52,14.5,14.51,50975.0
2023-01-30 12:40:00,14.51,14.52,14.5,14.51,46599.0,14.51,14.52,14.5,14.51,46599.0
2023-01-30 12:45:00,14.52,14.52,14.48,14.49,52364.0,14.52,14.52,14.48,14.49,52364.0
2023-01-30 12:50:00,14.48,14.5,14.46,14.48,57800.0,14.48,14.5,14.46,14.48,57800.0
2023-01-30 12:55:00,14.47,14.51,14.46,14.5,43682.0,14.47,14.51,14.46,14.5,43682.0
2023-01-30 13:00:00,14.49,14.49,14.43,14.44,68802.0,14.49,14.49,14.43,14.44,68802.0
2023-01-30 13:05:00,14.43,14.44,14.4,14.41,155508.0,14.43,14.44,14.4,14.41,155508.0
2023-01-30 13:10:00,14.41,14.45,14.39,14.44,107317.0,14.41,14.45,14.39,14.44,107317.0
2023-01-30 13:15:00,14.44,14.46,14.42,14.43,241723.0,14.44,14.46,14.42,14.43,241723.0
2023-01-30 13:20:00,14.43,14.43,14.39,14.43,70086.0,14.43,14.43,14.39,14.43,70086.0
2023-01-30 13:25:00,14.43,14.51,14.42,14.5,341573.0,14.43,14.51,14.42,14.5,341573.0
2023-01-30 13:30:00,14.5,14.51,14.46,14.47,103621.0,14.5,14.51,14.46,14.47,103621.0
2023-01-30 13:35:00,14.48,14.48,14.41,14.44,70265.0,14.48,14.48,14.41,14.44,70265.0
2023-01-30 13:40:00,14.44,14.44,14.4,14.43,40665.0,14.44,14.44,14.4,14.43,40665.0
2023-01-30 13:45:00,14.42,14.42,14.39,14.41,83099.0,14.42,14.42,14.39,14.41,83099.0
2023-01-30 13:50:00,14.41,14.41,14.38,14.4,86884.0,14.41,14.41,14.38,14.4,86884.0
2023-01-30 13:55:00,14.4,14.42,14.37,14.41,55396.0,14.4,14.42,14.37,14.41,55396.0
2023-01-30 14:00:00,14.42,14.45,14.4,14.45,46761.0,14.42,14.45,14.4,14.45,46761.0
2023-01-30 14:05:00,14.45,14.45,14.4,14.42,60342.0,14.45,14.45,14.4,14.42,60342.0
2023-01-30 14:10:00,14.42,14.44,14.41,14.44,62789.0,14.42,14.44,14.41,14.44,62789.0
2023-01-30 14:15:00,14.43,14.46,14.43,14.45,50766.0,14.43,14.46,14.43,14.45,50766.0
2023-01-30 14:20:00,14.45,14.52,14.43,14.44,176402.0,14.45,14.52,14.43,14.44,176402.0
2023-01-30 14:25:00,14.44,14.47,14.42,14.46,121734.0,14.44,14.47,14.42,14.46,121734.0
2023-01-30 14:30:00,14.46,14.47,14.43,14.43,49822.0,14.46,14.47,14.43,14.43,49822.0
2023-01-30 14:35:00,14.43,14.45,14.42,14.44,133880.0,14.43,14.45,14.42,14.44,133880.0
2023-01-30 14:40:00,14.44,14.44,14.4,14.42,92364.0,14.44,14.44,14.4,14.42,92364.0
2023-01-30 14:45:00,14.42,14.42,14.4,14.41,68479.0,14.42,14.42,14.4,14.41,68479.0
2023-01-30 14:50:00,14.42,14.42,14.38,14.4,62528.0,14.42,14.42,14.38,14.4,62528.0
2023-01-30 14:55:00,14.39,14.39,14.35,14.37,295491.0,14.39,14.39,14.35,14.37,295491.0
2023-01-30 15:00:00,14.38,14.38,14.32,14.37,378223.0,14.38,14.38,14.32,14.37,378223.0
2023-01-30 15:05:00,14.36,14.37,14.32,14.33,163567.0,14.36,14.37,14.32,14.33,163567.0
2023-01-30 15:10:00,14.33,14.34,14.29,14.29,316660.0,14.33,14.34,14.29,14.29,316660.0
2023-01-30 15:15:00,14.29,14.31,14.27,14.28,386751.0,14.29,14.31,14.27,14.28,386751.0
2023-01-30 15:20:00,14.27,14.29,14.26,14.27,409525.0,14.27,14.29,14.26,14.27,409525.0
2023-01-30 15:25:00,14.27,14.35,14.26,14.29,489431.0,14.27,14.35,14.26,14.29,489431.0
2023-01-30 15:30:00,14.29,14.32,14.28,14.32,326908.0,14.29,14.32,14.28,14.32,326908.0
2023-01-30 15:35:00,14.32,14.33,14.31,14.33,307739.0,14.32,14.33,14.31,14.33,307739.0
2023-01-30 15:40:00,14.33,14.34,14.32,14.34,342536.0,14.33,14.34,14.32,14.34,342536.0
2023-01-30 15:45:00,14.34,14.36,14.33,14.36,415791.0,14.34,14.36,14.33,14.36,415791.0
2023-01-30 15:50:00,14.36,14.42,14.35,14.39,592804.0,14.36,14.42,14.35,14.39,592804.0
2023-01-30 15:55:00,14.38,14.4,14.37,14.38,1100376.0,14.38,14.4,14.37,14.38,1100376.0
2023-01-31 09:30:00,14.45,14.51,14.37,14.43,389776.0,14.45,14.51,14.37,14.43,389776.0
2023-01-31 09:35:00,14.44,14.47,14.33,14.36,191006.0,14.44,14.47,14.33,14.36,191006.0
2023-01-31 09:40:00,14.36,14.37,14.26,14.29,279151.0,14.36,14.37,14.26,14.29,279151.0
2023-01-31 09:45:00,14.29,14.33,14.26,14.29,288986.0,14.29,14.33,14.26,14.29,288986.0
2023-01-31 09:50:00,14.29,14.39,14.28,14.34,252580.0,14.29,14.39,14.28,14.34,252580.0
2023-01-31 09:55:00,14.33,14.47,14.32,14.42,223867.0,14.33,14.47,14.32,14.42,223867.0
2023-01-31 10:00:00,14.43,14.46,14.28,14.29,176781.0,14.43,14.46,14.28,14.29,176781.0
2023-01-31 10:05:00,14.29,14.35,14.23,14.26,181909.0,14.29,14.35,14.23,14.26,181909.0
2023-01-31 10:10:00,14.25,14.32,14.24,14.32,80478.0,14.25,14.32,14.24,14.32,80478.0
2023-01-31 10:15:00,14.33,14.46,14.3,14.46,200667.0,14.33,14.46,14.3,14.46,200667.0
2023-01-31 10:20:00,14.46,14.61,14.35,14.61,891668.0,14.46,14.61,14.35,14.61,891668.0
2023-01-31 10:25:00,14.6,14.67,14.52,14.57,505982.0,14.6,14.67,14.52,14.57,505982.0
2023-01-31 10:30:00,14.58,14.61,14.48,14.49,142996.0,14.58,14.61,14.48,14.49,142996.0
2023-01-31 10:35:00,14.5,14.5,14.38,14.4,277756.0,14.5,14.5,14.38,14.4,277756.0
2023-01-31 10:40:00,14.4,14.47,14.39,14.44,233925.0,14.4,14.47,14.39,14.44,233925.0
2023-01-31 10:45:00,14.44,14.51,14.43,14.51,269684.0,14.44,14.51,14.43,14.51,269684.0
2023-01-31 10:50:00,14.51,14.55,14.5,14.54,71576.0,14.51,14.55,14.5,14.54,71576.0
2023-01-31 10:55:00,14.54,14.57,14.51,14.51,118149.0,14.54,14.57,14.51,14.51,118149.0
2023-01-31 11:00:00,14.52,14.54,14.5,14.53,97769.0,14.52,14.54,14.5,14.53,97769.0
2023-01-31 11:05:00,14.53,14.54,14.49,14.51,79723.0,14.53,14.54,14.49,14.51,79723.0
2023-01-31 11:10:00,14.52,14.52,14.42,14.52,138056.0,14.52,14.52,14.42,14.52,138056.0
2023-01-31 11:15:00,14.52,14.53,14.46,14.46,94011.0,14.52,14.53,14.46,14.46,94011.0
2023-01-31 11:20:00,14.46,14.48,14.42,14.45,96893.0,14.46,14.48,14.42,14.45,96893.0
2023-01-31 11:25:00,14.45,14.49,14.44,14.46,109849.0,14.45,14.49,14.44,14.46,109849.0
2023-01-31 11:30:00,14.46,14.48,14.41,14.45,134731.0,14.46,14.48,14.41,14.45,134731.0
2023-01-31 11:35:00,14.45,14.5,14.44,14.49,215409.0,14.45,14.5,14.44,14.49,215409.0
2023-01-31 11:40:00,14.49,14.55,14.49,14.53,185201.0,14.49,14.55,14.49,14.53,185201.0
2023-01-31 11:45:00,14.53,14.63,14.52,14.59,139678.0,14.53,14.63,14.52,14.59,139678.0
2023-01-31 11:50:00,14.59,14.6,14.57,14.6,34022.0,14.59,14.6,14.57,14.6,34022.0
2023-01-31 11:55:00,14.6,14.61,14.59,14.61,33740.0,14.6,14.61,14.59,14.61,33740.0
2023-01-31 12:00:00,14.61,14.63,14.59,14.62,82551.0,14.61,14.63,14.59,14.62,82551.0
2023-01-31 12:05:00,14.63,14.68,14.62,14.67,70758.0,14.63,14.68,14.62,14.67,70758.0
2023-01-31 12:10:00,14.68,14.69,14.67,14.68,72099.0,14.68,14.69,14.67,14.68,72099.0
2023-01-31 12:15:00,14.69,14.69,14.64,14.65,120569.0,14.69,14.69,14.64,14.65,120569.0
2023-01-31 12:20:00,14.65,14.65,14.59,14.61,59714.0,14.65,14.65,14.59,14.61,59714.0
2023-01-31 12:25:00,14.61,14.62,14.58,14.61,56643.0,14.61,14.62,14.58,14.61,56643.0
2023-01-31 12:30:00,14.6,14.62,14.59,14.62,66695.0,14.6,14.62,14.59,14.62,66695.0
2023-01-31 12:35:00,14.62,14.63,14.61,14.63,51487.0,14.62,14.63,14.61,14.63,51487.0
2023-01-31 12:40:00,14.63,14.65,14.62,14.65,172275.0,14.63,14.65,14.62,14.65,172275.0
2023-01-31 12:45:00,14.65,14.67,14.64,14.65,62292.0,14.65,14.67,14.64,14.65,62292.0
2023-01-31 12:50:00,14.65,14.67,14.64,14.67,93324.0,14.65,14.67,14.64,14.67,93324.0
2023-01-31 12:55:00,14.67,14.67,14.62,14.63,87151.0,14.67,14.67,14.62,14.63,87151.0
2023-01-31 13:00:00,14.63,14.63,14.59,14.6,50304.0,14.63,14.63,14.59,14.6,50304.0
2023-01-31 13:05:00,14.6,14.62,14.58,14.59,79428.0,14.6,14.62,14.58,14.59,79428.0
2023-01-31 13:10:00,14.59,14.74,14.59,14.74,520133.0,14.59,14.74,14.59,14.74,520133.0
2023-01-31 13:15:00,14.74,14.75,14.69,14.71,123864.0,14.74,14.75,14.69,14.71,123864.0
2023-01-31 13:20:00,14.71,14.72,14.67,14.68,120118.0,14.71,14.72,14.67,14.68,120118.0
2023-01-31 13:25:00,14.67,14.78,14.67,14.76,256816.0,14.67,14.78,14.67,14.76,256816.0
2023-01-31 13:30:00,14.76,14.79,14.75,14.79,174815.0,14.76,14.79,14.75,14.79,174815.0
2023-01-31 13:35:00,14.79,14.8,14.74,14.75,319165.0,14.79,14.8,14.74,14.75,319165.0
2023-01-31 13:40:00,14.75,14.76,14.7,14.73,101815.0,14.75,14.76,14.7,14.73,101815.0
2023-01-31 13:45:00,14.73,14.73,14.7,14.71,80040.0,14.73,14.73,14.7,14.71,80040.0
2023-01-31 13:50:00,14.71,14.75,14.7,14.72,175098.0,14.71,14.75,14.7,14.72,175098.0
2023-01-31 13:55:00,14.71,14.74,14.71,14.73,90769.0,14.71,14.74,14.71,14.73,90769.0
2023-01-31 14:00:00,14.74,14.74,14.72,14.73,56978.0,14.74,14.74,14.72,14.73,56978.0
2023-01-31 14:05:00,14.73,14.73,14.71,14.73,109403.0,14.73,14.73,14.71,14.73,109403.0
2023-01-31 14:10:00,14.73,14.77,14.71,14.71,229239.0,14.73,14.77,14.71,14.71,229239.0
2023-01-31 14:15:00,14.71,14.72,14.69,14.7,87099.0,14.71,14.72,14.69,14.7,87099.0
2023-01-31 14:20:00,14.7,14.75,14.69,14.72,82854.0,14.7,14.75,14.69,14.72,82854.0
2023-01-31 14:25:00,14.72,14.74,14.7,14.71,95335.0,14.72,14.74,14.7,14.71,95335.0
2023-01-31 14:30:00,14.71,14.72,14.66,14.7,132118.0,14.71,14.72,14.66,14.7,132118.0
2023-01-31 14:35:00,14.7,14.72,14.69,14.71,233046.0,14.7,14.72,14.69,14.71,233046.0
2023-01-31 14:40:00,14.71,14.72,14.67,14.69,107715.0,14.71,14.72,14.67,14.69,107715.0
2023-01-31 14:45:00,14.69,14.7,14.68,14.7,75245.0,14.69,14.7,14.68,14.7,75245.0
2023-01-31 14:50:00,14.7,14.71,14.69,14.7,75907.0,14.7,14.71,14.69,14.7,75907.0
2023-01-31 14:55:00,14.69,14.7,14.68,14.69,116638.0,14.69,14.7,14.68,14.69,116638.0
2023-01-31 15:00:00,14.69,14.75,14.68,14.74,348411.0,14.69,14.75,14.68,14.74,348411.0
2023-01-31 15:05:00,14.74,14.76,14.72,14.75,423852.0,14.74,14.76,14.72,14.75,423852.0
2023-01-31 15:10:00,14.74,14.75,14.7,14.72,333699.0,14.74,14.75,14.7,14.72,333699.0
2023-01-31 15:15:00,14.73,14.74,14.71,14.72,136926.0,14.73,14.74,14.71,14.72,136926.0
2023-01-31 15:20:00,14.72,14.75,14.71,14.74,227408.0,14.72,14.75,14.71,14.74,227408.0
2023-01-31 15:25:00,14.74,14.77,14.73,14.75,593906.0,14.74,14.77,14.73,14.75,593906.0
2023-01-31 15:30:00,14.75,14.77,14.73,14.75,516005.0,14.75,14.77,14.73,14.75,516005.0
2023-01-31 15:35:00,14.75,14.75,14.71,14.73,281584.0,14.75,14.75,14.71,14.73,281584.0
2023-01-31 15:40:00,14.73,14.74,14.72,14.74,203246.0,14.73,14.74,14.72,14.74,203246.0
2023-01-31 15:45:00,14.74,14.76,14.73,14.75,467198.0,14.74,14.76,14.73,14.75,467198.0
2023-01-31 15:50:00,14.75,14.8,14.74,14.78,2090614.0,14.75,14.8,14.74,14.78,2090614.0
2023-01-31 15:55:00,14.78,14.84,14.77,14.83,1483158.0,14.78,14.84,14.77,14.83,1483158.0
2023-02-01 09:30:00,14.72,14.82,14.67,14.77,657430.0,14.72,14.82,14.67,14.77,657430.0
2023-02-01 09:35:00,14.78,14.83,14.74,14.78,302494.0,14.78,14.83,14.74,14.78,302494.0
2023-02-01 09:40:00,14.78,14.78,14.7,14.71,163976.0,14.78,14.78,14.7,14.71,163976.0
2023-02-01 09:45:00,14.7,14.8,14.7,14.78,148689.0,14.7,14.8,14.7,14.78,148689.0
2023-02-01 09:50:00,14.77,14.83,14.77,14.82,108196.0,14.77,14.83,14.77,14.82,108196.0
2023-02-01 09:55:00,14.82,14.86,14.8,14.81,118822.0,14.82,14.86,14.8,14.81,118822.0
2023-02-01 10:00:00,14.81,14.85,14.76,14.84,121139.0,14.81,14.85,14.76,14.84,121139.0
2023-02-01 10:05:00,14.83,14.86,14.78,14.81,113846.0,14.83,14.86,14.78,14.81,113846.0
2023-02-01 10:10:00,14.8,14.91,14.79,14.9,167719.0,14.8,14.91,14.79,14.9,167719.0
2023-02-01 10:15:00,14.9,14.91,14.81,14.83,152357.0,14.9,14.91,14.81,14.83,152357.0
2023-02-01 10:20:00,14.83,14.89,14.82,14.87,131591.0,14.83,14.89,14.82,14.87,131591.0
2023-02-01 10:25:00,14.86,14.92,14.86,14.92,275154.0,14.86,14.92,14.86,14.92,275154.0
2023-02-01 10:30:00,14.92,14.96,14.81,14.83,187019.0,14.92,14.96,14.81,14.83,187019.0
2023-02-01 10:35:00,14.82,14.82,14.73,14.79,194309.0,14.82,14.82,14.73,14.79,194309.0
2023-02-01 10:40:00,14.79,14.81,14.75,14.76,169369.0,14.79,14.81,14.75,14.76,169369.0
2023-02-01 10:45:00,14.76,14.78,14.73,14.74,191703.0,14.76,14.78,14.73,14.74,191703.0
2023-02-01 10:50:00,14.75,14.79,14.73,14.79,83244.0,14.75,14.79,14.73,14.79,83244.0
2023-02-01 10:55:00,14.79,14.81,14.77,14.81,142925.0,14.79,14.81,14.77,14.81,142925.0
2023-02-01 11:00:00,14.81,14.84,14.8,14.83,158615.0,14.81,14.84,14.8,14.83,158615.0
2023-02-01 11:05:00,14.83,14.88,14.82,14.88,131805.0,14.83,14.88,14.82,14.88,131805.0
2023-02-01 11:10:00,14.88,14.91,14.87,14.9,143806.0,14.88,14.91,14.87,14.9,143806.0
2023-02-01 11:15:00,14.89,14.9,14.88,14.9,92524.0,14.89,14.9,14.88,14.9,92524.0
2023-02-01 11:20:00,14.9,14.92,14.88,14.9,113790.0,14.9,14.92,14.88,14.9,113790.0
2023-02-01 11:25:00,14.9,14.93,14.88,14.93,327595.0,14.9,14.93,14.88,14.93,327595.0
2023-02-01 11:30:00,14.93,14.96,14.92,14.95,86058.0,14.93,14.96,14.92,14.95,86058.0
2023-02-01 11:35:00,14.95,14.95,14.91,14.92,122825.0,14.95,14.95,14.91,14.92,122825.0
2023-02-01 11:40:00,14.92,14.92,14.88,14.91,120119.0,14.92,14.92,14.88,14.91,120119.0
2023-02-01 11:45:00,14.91,14.92,14.9,14.92,108161.0,14.91,14.92,14.9,14.92,108161.0
2023-02-01 11:50:00,14.92,14.92,14.86,14.88,188000.0,14.92,14.92,14.86,14.88,188000.0
2023-02-01 11:55:00,14.88,14.9,14.85,14.88,118169.0,14.88,14.9,14.85,14.88,118169.0
2023-02-01 12:00:00,14.89,14.9,14.87,14.89,80115.0,14.89,14.9,14.87,14.89,80115.0
2023-02-01 12:05:00,14.89,14.9,14.87,14.88,78643.0,14.89,14.9,14.87,14.88,78643.0
2023-02-01 12:10:00,14.89,14.9,14.88,14.89,54325.0,14.89,14.9,14.88,14.89,54325.0
2023-02-01 12:15:00,14.89,14.89,14.82,14.83,202951.0,14.89,14.89,14.82,14.83,202951.0
2023-02-01 12:20:00,14.83,14.85,14.8,14.85,238131.0,14.83,14.85,14.8,14.85,238131.0
2023-02-01 12:25:00,14.85,14.87,14.84,14.86,56344.0,14.85,14.87,14.84,14.86,56344.0
2023-02-01 12:30:00,14.86,14.89,14.83,14.87,190527.0,14.86,14.89,14.83,14.87,190527.0
2023-02-01 12:35:00,14.87,14.89,14.86,14.88,85883.0,14.87,14.89,14.86,14.88,85883.0
2023-02-01 12:40:00,14.88,14.9,14.87,14.9,65134.0,14.88,14.9,14.87,14.9,65134.0
2023-02-01 12:45:00,14.9,14.9,14.88,14.9,68148.0,14.9,14.9,14.88,14.9,68148.0
2023-02-01 12:50:00,14.9,14.93,14.89,14.93,86185.0,14.9,14.93,14.89,14.93,86185.0
2023-02-01 12:55:00,14.93,14.93,14.91,14.93,107529.0,14.93,14.93,14.91,14.93,107529.0
2023-02-01 13:00:00,14.93,14.95,14.92,14.95,218418.0,14.93,14.95,14.92,14.95,218418.0
2023-02-01 13:05:00,14.95,14.99,14.94,14.99,203971.0,14.95,14.99,14.94,14.99,203971.0
2023-02-01 13:10:00,14.99,15.04,14.98,15.02,433251.0,14.99,15.04,14.98,15.02,433251.0
2023-02-01 13:15:00,15.02,15.02,14.98,14.99,450110.0,15.02,15.02,14.98,14.99,450110.0
2023-02-01 13:20:00,14.99,15.0,14.92,14.93,306661.0,14.99,15.0,14.92,14.93,306661.0
2023-02-01 13:25:00,14.93,14.94,14.89,14.91,101826.0,14.93,14.94,14.89,14.91,101826.0
2023-02-01 13:30:00,14.9,14.91,14.85,14.86,106529.0,14.9,14.91,14.85,14.86,106529.0
2023-02-01 13:35:00,14.86,14.86,14.82,14.83,96517.0,14.86,14.86,14.82,14.83,96517.0
2023-02-01 13:40:00,14.83,14.88,14.82,14.86,74842.0,14.83,14.88,14.82,14.86,74842.0
2023-02-01 13:45:00,14.86,14.86,14.83,14.85,62084.0,14.86,14.86,14.83,14.85,62084.0
2023-02-01 13:50:00,14.85,14.86,14.84,14.86,49199.0,14.85,14.86,14.84,14.86,49199.0
2023-02-01 13:55:00,14.86,14.88,14.85,14.85,62070.0,14.86,14.88,14.85,14.85,62070.0
2023-02-01 14:00:00,14.84,14.87,14.78,14.85,226199.0,14.84,14.87,14.78,14.85,226199.0
2023-02-01 14:05:00,14.85,14.95,14.84,14.92,164382.0,14.85,14.95,14.84,14.92,164382.0
2023-02-01 14:10:00,14.92,14.99,14.91,14.96,158731.0,14.92,14.99,14.91,14.96,158731.0
2023-02-01 14:15:00,14.96,14.97,14.89,14.94,127025.0,14.96,14.97,14.89,14.94,127025.0
2023-02-01 14:20:00,14.94,14.98,14.92,14.94,115077.0,14.94,14.98,14.92,14.94,115077.0
2023-02-01 14:25:00,14.93,14.94,14.9,14.9,83107.0,14.93,14.94,14.9,14.9,83107.0
2023-02-01 14:30:00,14.91,14.93,14.76,14.82,396760.0,14.91,14.93,14.76,14.82,396760.0
2023-02-01 14:35:00,14.81,15.04,14.78,15.03,486371.0,14.81,15.04,14.78,15.03,486371.0
2023-02-01 14:40:00,15.04,15.14,15.02,15.1,447996.0,15.04,15.14,15.02,15.1,447996.0
2023-02-01 14:45:00,15.11,15.15,15.07,15.12,244376.0,15.11,15.15,15.07,15.12,244376.0
2023-02-01 14:50:00,15.12,15.19,15.09,15.18,384791.0,15.12,15.19,15.09,15.18,384791.0
2023-02-01 14:55:00,15.18,15.2,15.1,15.13,142081.0,15.18,15.2,15.1,15.13,142081.0
2023-02-01 15:00:00,15.13,15.2,15.11,15.2,905184.0,15.13,15.2,15.11,15.2,905184.0
2023-02-01 15:05:00,15.2,15.29,15.18,15.28,762303.0,15.2,15.29,15.18,15.28,762303.0
2023-02-01 15:10:00,15.27,15.28,15.21,15.21,531891.0,15.27,15.28,15.21,15.21,531891.0
2023-02-01 15:15:00,15.22,15.23,15.15,15.21,503521.0,15.22,15.23,15.15,15.21,503521.0
2023-02-01 15:20:00,15.21,15.25,15.19,15.21,429406.0,15.21,15.25,15.19,15.21,429406.0
2023-02-01 15:25:00,15.22,15.33,15.2,15.26,1129209.0,15.22,15.33,15.2,15.26,1129209.0
2023-02-01 15:30:00,15.26,15.34,15.25,15.33,694914.0,15.26,15.34,15.25,15.33,694914.0
2023-02-01 15:35:00,15.33,15.45,15.3,15.4,857496.0,15.33,15.45,15.3,15.4,857496.0
2023-02-01 15:40:00,15.4,15.47,15.39,15.42,766236.0,15.4,15.47,15.39,15.42,766236.0
2023-02-01 15:45:00,15.42,15.46,15.35,15.36,589653.0,15.42,15.46,15.35,15.36,589653.0
2023-02-01 15:50:00,15.36,15.4,15.34,15.36,781287.0,15.36,15.4,15.34,15.36,781287.0
2023-02-01 15:55:00,15.37,15.41,15.34,15.35,1653656.0,15.37,15.41,15.34,15.35,1653656.0
2023-02-02 09:30:00,15.52,15.64,15.52,15.6,681450.0,15.52,15.64,15.52,15.6,681450.0
2023-02-02 09:35:00,15.6,15.66,15.5,15.57,440189.0,15.6,15.66,15.5,15.57,440189.0
2023-02-02 09:40:00,15.58,15.65,15.54,15.59,155731.0,15.58,15.65,15.54,15.59,155731.0
2023-02-02 09:45:00,15.6,15.66,15.57,15.64,307542.0,15.6,15.66,15.57,15.64,307542.0
2023-02-02 09:50:00,15.63,15.73,15.63,15.67,207177.0,15.63,15.73,15.63,15.67,207177.0
2023-02-02 09:55:00,15.67,15.7,15.5,15.51,254496.0,15.67,15.7,15.5,15.51,254496.0
2023-02-02 10:00:00,15.52,15.58,15.46,15.46,206247.0,15.52,15.58,15.46,15.46,206247.0
2023-02-02 10:05:00,15.46,15.52,15.43,15.49,460194.0,15.46,15.52,15.43,15.49,460194.0
2023-02-02 10:10:00,15.49,15.61,15.45,15.58,229871.0,15.49,15.61,15.45,15.58,229871.0
2023-02-02 10:15:00,15.58,15.7,15.52,15.69,169030.0,15.58,15.7,15.52,15.69,169030.0
2023-02-02 10:20:00,15.68,15.76,15.63,15.71,172818.0,15.68,15.76,15.63,15.71,172818.0
2023-02-02 10:25:00,15.71,15.72,15.58,15.59,187413.0,15.71,15.72,15.58,15.59,187413.0
2023-02-02 10:30:00,15.59,15.69,15.57,15.64,190485.0,15.59,15.69,15.57,15.64,190485.0
2023-02-02 10:35:00,15.64,15.79,15.61,15.78,197920.0,15.64,15.79,15.61,15.78,197920.0
2023-02-02 10:40:00,15.78,15.82,15.75,15.8,241582.0,15.78,15.82,15.75,15.8,241582.0
2023-02-02 10:45:00,15.81,15.84,15.72,15.72,255788.0,15.81,15.84,15.72,15.72,255788.0
2023-02-02 10:50:00,15.73,15.73,15.66,15.72,226704.0,15.73,15.73,15.66,15.72,226704.0
2023-02-02 10:55:00,15.72,15.76,15.7,15.76,300140.0,15.72,15.76,15.7,15.76,300140.0
2023-02-02 11:00:00,15.76,15.83,15.76,15.83,334369.0,15.76,15.83,15.76,15.83,334369.0
2023-02-02 11:05:00,15.83,15.85,15.81,15.85,204844.0,15.83,15.85,15.81,15.85,204844.0
2023-02-02 11:10:00,15.85,15.85,15.77,15.81,388801.0,15.85,15.85,15.77,15.81,388801.0
2023-02-02 11:15:00,15.8,15.81,15.73,15.79,480926.0,15.8,15.81,15.73,15.79,480926.0
2023-02-02 11:20:00,15.79,15.89,15.78,15.88,385783.0,15.79,15.89,15.78,15.88,385783.0
2023-02-02 11:25:00,15.88,15.93,15.83,15.84,349187.0,15.88,15.93,15.83,15.84,349187.0
2023-02-02 11:30:00,15.84,15.94,15.8,15.94,334288.0,15.84,15.94,15.8,15.94,334288.0
2023-02-02 11:35:00,15.94,15.94,15.88,15.89,158300.0,15.94,15.94,15.88,15.89,158300.0
2023-02-02 11:40:00,15.89,15.95,15.88,15.93,279373.0,15.89,15.95,15.88,15.93,279373.0
2023-02-02 11:45:00,15.93,15.94,15.91,15.94,243400.0,15.93,15.94,15.91,15.94,243400.0
2023-02-02 11:50:00,15.94,15.94,15.88,15.91,756845.0,15.94,15.94,15.88,15.91,756845.0
2023-02-02 11:55:00,15.91,15.95,15.9,15.91,265204.0,15.91,15.95,15.9,15.91,265204.0
2023-02-02 12:00:00,15.91,15.97,15.9,15.92,283242.0,15.91,15.97,15.9,15.92,283242.0
2023-02-02 12:05:00,15.92,15.93,15.84,15.85,222750.0,15.92,15.93,15.84,15.85,222750.0
2023-02-02 12:10:00,15.85,15.92,15.81,15.92,171303.0,15.85,15.92,15.81,15.92,171303.0
2023-02-02 12:15:00,15.92,15.92,15.88,15.9,380612.0,15.92,15.92,15.88,15.9,380612.0
2023-02-02 12:20:00,15.9,15.96,15.89,15.95,122416.0,15.9,15.96,15.89,15.95,122416.0
2023-02-02 12:25:00,15.95,15.99,15.94,15.95,249716.0,15.95,15.99,15.94,15.95,249716.0
2023-02-02 12:30:00,15.96,15.96,15.92,15.96,155033.0,15.96,15.96,15.92,15.96,155033.0
2023-02-02 12:35:00,15.96,15.99,15.94,15.98,114787.0,15.96,15.99,15.94,15.98,114787.0
2023-02-02 12:40:00,15.97,15.99,15.94,15.99,112718.0,15.97,15.99,15.94,15.99,112718.0
2023-02-02 12:45:00,15.99,16.05,15.92,15.93,422140.0,15.99,16.05,15.92,15.93,422140.0
2023-02-02 12:50:00,15.93,15.95,15.9,15.94,71763.0,15.93,15.95,15.9,15.94,71763.0
2023-02-02 12:55:00,15.94,15.95,15.91,15.95,139401.0,15.94,15.95,15.91,15.95,139401.0
2023-02-02 13:00:00,15.95,15.98,15.94,15.95,127985.0,15.95,15.98,15.94,15.95,127985.0
2023-02-02 13:05:00,15.94,15.95,15.88,15.88,82870.0,15.94,15.95,15.88,15.88,82870.0
2023-02-02 13:10:00,15.88,15.9,15.87,15.9,61703.0,15.88,15.9,15.87,15.9,61703.0
2023-02-02 13:15:00,15.89,15.9,15.86,15.9,95879.0,15.89,15.9,15.86,15.9,95879.0
2023-02-02 13:20:00,15.9,15.94,15.87,15.93,110992.0,15.9,15.94,15.87,15.93,110992.0
2023-02-02 13:25:00,15.93,15.93,15.88,15.89,161364.0,15.93,15.93,15.88,15.89,161364.0
2023-02-02 13:30:00,15.89,15.9,15.86,15.9,85727.0,15.89,15.9,15.86,15.9,85727.0
2023-02-02 13:35:00,15.9,15.91,15.88,15.9,97626.0,15.9,15.91,15.88,15.9,97626.0
2023-02-02 13:40:00,15.9,15.92,15.88,15.89,68709.0,15.9,15.92,15.88,15.89,68709.0
2023-02-02 13:45:00,15.88,15.93,15.88,15.89,181361.0,15.88,15.93,15.88,15.89,181361.0
2023-02-02 13:50:00,15.9,15.92,15.89,15.89,127036.0,15.9,15.92,15.89,15.89,127036.0
2023-02-02 13:55:00,15.9,15.91,15.84,15.91,248779.0,15.9,15.91,15.84,15.91,248779.0
2023-02-02 14:00:00,15.9,15.91,15.85,15.86,101206.0,15.9,15.91,15.85,15.86,101206.0
2023-02-02 14:05:00,15.85,15.87,15.83,15.85,112854.0,15.85,15.87,15.83,15.85,112854.0
2023-02-02 14:10:00,15.86,15.87,15.77,15.8,205821.0,15.86,15.87,15.77,15.8,205821.0
2023-02-02 14:15:00,15.81,15.86,15.77,15.86,111384.0,15.81,15.86,15.77,15.86,111384.0
2023-02-02 14:20:00,15.86,15.86,15.81,15.83,90992.0,15.86,15.86,15.81,15.83,90992.0
2023-02-02 14:25:00,15.83,15.86,15.8,15.81,180895.0,15.83,15.86,15.8,15.81,180895.0
2023-02-02 14:30:00,15.8,15.81,15.67,15.69,195628.0,15.8,15.81,15.67,15.69,195628.0
2023-02-02 14:35:00,15.68,15.74,15.66,15.7,162511.0,15.68,15.74,15.66,15.7,162511.0
2023-02-02 14:40:00,15.7,15.71,15.66,15.7,148699.0,15.7,15.71,15.66,15.7,148699.0
2023-02-02 14:45:00,15.69,15.7,15.61,15.67,325509.0,15.69,15.7,15.61,15.67,325509.0
2023-02-02 14:50:00,15.67,15.73,15.66,15.69,375917.0,15.67,15.73,15.66,15.69,375917.0
2023-02-02 14:55:00,15.69,15.7,15.61,15.62,208961.0,15.69,15.7,15.61,15.62,208961.0
2023-02-02 15:00:00,15.61,15.63,15.56,15.59,191806.0,15.61,15.63,15.56,15.59,191806.0
2023-02-02 15:05:00,15.59,15.68,15.59,15.65,134771.0,15.59,15.68,15.59,15.65,134771.0
2023-02-02 15:10:00,15.65,15.74,15.64,15.73,128759.0,15.65,15.74,15.64,15.73,128759.0
2023-02-02 15:15:00,15.74,15.77,15.71,15.77,181279.0,15.74,15.77,15.71,15.77,181279.0
2023-02-02 15:20:00,15.77,15.81,15.76,15.81,276824.0,15.77,15.81,15.76,15.81,276824.0
2023-02-02 15:25:00,15.8,15.82,15.73,15.78,233664.0,15.8,15.82,15.73,15.78,233664.0
2023-02-02 15:30:00,15.78,15.84,15.78,15.84,238608.0,15.78,15.84,15.78,15.84,238608.0
2023-02-02 15:35:00,15.84,15.85,15.77,15.78,288383.0,15.84,15.85,15.77,15.78,288383.0
2023-02-02 15:40:00,15.78,15.82,15.76,15.8,234530.0,15.78,15.82,15.76,15.8,234530.0
2023-02-02 15:45:00,15.79,15.81,15.76,15.79,347418.0,15.79,15.81,15.76,15.79,347418.0
2023-02-02 15:50:00,15.8,15.89,15.8,15.89,858731.0,15.8,15.89,15.8,15.89,858731.0
2023-02-02 15:55:00,15.89,15.95,15.88,15.92,1759240.0,15.89,15.95,15.88,15.92,1759240.0
2023-02-03 09:30:00,15.62,15.63,15.41,15.49,452078.0,15.62,15.63,15.41,15.49,452078.0
2023-02-03 09:35:00,15.48,15.56,15.44,15.53,199227.0,15.48,15.56,15.44,15.53,199227.0
2023-02-03 09:40:00,15.54,15.6,15.49,15.58,242954.0,15.54,15.6,15.49,15.58,242954.0
2023-02-03 09:45:00,15.58,15.67,15.55,15.66,258382.0,15.58,15.67,15.55,15.66,258382.0
2023-02-03 09:50:00,15.66,15.74,15.63,15.74,289175.0,15.66,15.74,15.63,15.74,289175.0
2023-02-03 09:55:00,15.74,15.75,15.63,15.64,557235.0,15.74,15.75,15.63,15.64,557235.0
2023-02-03 10:00:00,15.64,15.66,15.55,15.56,468308.0,15.64,15.66,15.55,15.56,468308.0
2023-02-03 10:05:00,15.56,15.6,15.54,15.57,308312.0,15.56,15.6,15.54,15.57,308312.0
2023-02-03 10:10:00,15.58,15.66,15.53,15.65,116423.0,15.58,15.66,15.53,15.65,116423.0
2023-02-03 10:15:00,15.66,15.7,15.62,15.66,108862.0,15.66,15.7,15.62,15.66,108862.0
2023-02-03 10:20:00,15.65,15.74,15.65,15.71,344679.0,15.65,15.74,15.65,15.71,344679.0
2023-02-03 10:25:00,15.72,15.73,15.68,15.68,406464.0,15.72,15.73,15.68,15.68,406464.0
2023-02-03 10:30:00,15.68,15.78,15.65,15.78,127633.0,15.68,15.78,15.65,15.78,127633.0
2023-02-03 10:35:00,15.78,15.82,15.75,15.8,609856.0,15.78,15.82,15.75,15.8,609856.0
2023-02-03 10:40:00,15.79,15.84,15.79,15.81,391047.0,15.79,15.84,15.79,15.81,391047.0
2023-02-03 10:45:00,15.81,15.84,15.8,15.82,94830.0,15.81,15.84,15.8,15.82,94830.0
2023-02-03 10:50:00,15.82,15.86,15.77,15.79,998129.0,15.82,15.86,15.77,15.79,998129.0
2023-02-03 10:55:00,15.78,15.79,15.73,15.78,232770.0,15.78,15.79,15.73,15.78,232770.0
2023-02-03 11:00:00,15.77,15.81,15.75,15.75,118778.0,15.77,15.81,15.75,15.75,118778.0
2023-02-03 11:05:00,15.75,15.77,15.73,15.74,108509.0,15.75,15.77,15.73,15.74,108509.0
2023-02-03 11:10:00,15.73,15.79,15.73,15.77,91103.0,15.73,15.79,15.73,15.77,91103.0
2023-02-03 11:15:00,15.77,15.78,15.71,15.72,90224.0,15.77,15.78,15.71,15.72,90224.0
2023-02-03 11:20:00,15.72,15.73,15.67,15.67,112997.0,15.72,15.73,15.67,15.67,112997.0
2023-02-03 11:25:00,15.68,15.68,15.62,15.65,137856.0,15.68,15.68,15.62,15.65,137856.0
2023-02-03 11:30:00,15.65,15.71,15.65,15.69,88750.0,15.65,15.71,15.65,15.69,88750.0
2023-02-03 11:35:00,15.69,15.7,15.6,15.64,421589.0,15.69,15.7,15.6,15.64,421589.0
2023-02-03 11:40:00,15.64,15.65,15.6,15.63,104153.0,15.64,15.65,15.6,15.63,104153.0
2023-02-03 11:45:00,15.62,15.67,15.59,15.59,439565.0,15.62,15.67,15.59,15.59,439565.0
2023-02-03 11:50:00,15.59,15.64,15.58,15.63,71120.0,15.59,15.64,15.58,15.63,71120.0
2023-02-03 11:55:00,15.63,15.66,15.58,15.59,82758.0,15.63,15.66,15.58,15.59,82758.0
2023-02-03 12:00:00,15.59,15.63,15.57,15.63,53817.0,15.59,15.63,15.57,15.63,53817.0
2023-02-03 12:05:00,15.63,15.7,15.62,15.69,84672.0,15.63,15.7,15.62,15.69,84672.0
2023-02-03 12:10:00,15.69,15.71,15.68,15.7,52004.0,15.69,15.71,15.68,15.7,52004.0
2023-02-03 12:15:00,15.7,15.71,15.66,15.67,84857.0,15.7,15.71,15.66,15.67,84857.0
2023-02-03 12:20:00,15.66,15.7,15.65,15.68,379960.0,15.66,15.7,15.65,15.68,379960.0
2023-02-03 12:25:00,15.68,15.69,15.65,15.65,56502.0,15.68,15.69,15.65,15.65,56502.0
2023-02-03 12:30:00,15.66,15.67,15.62,15.67,78047.0,15.66,15.67,15.62,15.67,78047.0
2023-02-03 12:35:00,15.67,15.71,15.66,15.69,63691.0,15.67,15.71,15.66,15.69,63691.0
2023-02-03 12:40:00,15.68,15.72,15.67,15.68,81126.0,15.68,15.72,15.67,15.68,81126.0
2023-02-03 12:45:00,15.68,15.69,15.6,15.61,153182.0,15.68,15.69,15.6,15.61,153182.0
2023-02-03 12:50:00,15.6,15.63,15.54,15.54,449510.0,15.6,15.63,15.54,15.54,449510.0
2023-02-03 12:55:00,15.54,15.55,15.26,15.42,409917.0,15.54,15.55,15.26,15.42,409917.0
2023-02-03 13:00:00,15.43,15.43,15.38,15.4,173071.0,15.43,15.43,15.38,15.4,173071.0
2023-02-03 13:05:00,15.4,15.43,15.37,15.38,134113.0,15.4,15.43,15.37,15.38,134113.0
2023-02-03 13:10:00,15.38,15.4,15.35,15.4,138447.0,15.38,15.4,15.35,15.4,138447.0
2023-02-03 13:15:00,15.4,15.45,15.37,15.45,168194.0,15.4,15.45,15.37,15.45,168194.0
2023-02-03 13:20:00,15.44,15.47,15.38,15.45,219506.0,15.44,15.47,15.38,15.45,219506.0
2023-02-03 13:25:00,15.46,15.51,15.45,15.46,118469.0,15.46,15.51,15.45,15.46,118469.0
2023-02-03 13:30:00,15.46,15.47,15.39,15.45,109737.0,15.46,15.47,15.39,15.45,109737.0
2023-02-03 13:35:00,15.45,15.5,15.43,15.5,82325.0,15.45,15.5,15.43,15.5,82325.0
2023-02-03 13:40:00,15.5,15.5,15.44,15.47,85781.0,15.5,15.5,15.44,15.47,85781.0
2023-02-03 13:45:00,15.47,15.5,15.41,15.5,84478.0,15.47,15.5,15.41,15.5,84478.0
2023-02-03 13:50:00,15.5,15.52,15.48,15.49,308358.0,15.5,15.52,15.48,15.49,308358.0
2023-02-03 13:55:00,15.48,15.52,15.48,15.51,372458.0,15.48,15.52,15.48,15.51,372458.0
2023-02-03 14:00:00,15.52,15.54,15.48,15.53,287298.0,15.52,15.54,15.48,15.53,287298.0
2023-02-03 14:05:00,15.53,15.53,15.47,15.5,131267.0,15.53,15.53,15.47,15.5,131267.0
2023-02-03 14:10:00,15.5,15.52,15.47,15.52,95964.0,15.5,15.52,15.47,15.52,95964.0
2023-02-03 14:15:00,15.52,15.52,15.45,15.48,109038.0,15.52,15.52,15.45,15.48,109038.0
2023-02-03 14:20:00,15.48,15.52,15.46,15.48,176770.0,15.48,15.52,15.46,15.48,176770.0
2023-02-03 14:25:00,15.48,15.5,15.46,15.5,71954.0,15.48,15.5,15.46,15.5,71954.0
2023-02-03 14:30:00,15.49,15.5,15.46,15.46,79319.0,15.49,15.5,15.46,15.46,79319.0
2023-02-03 14:35:00,15.46,15.5,15.45,15.48,85014.0,15.46,15.5,15.45,15.48,85014.0
2023-02-03 14:40:00,15.49,15.52,15.47,15.5,102976.0,15.49,15.52,15.47,15.5,102976.0
2023-02-03 14:45:00,15.5,15.52,15.48,15.51,202588.0,15.5,15.52,15.48,15.51,202588.0
2023-02-03 14:50:00,15.51,15.52,15.44,15.48,115226.0,15.51,15.52,15.44,15.48,115226.0
2023-02-03 14:55:00,15.48,15.48,15.42,15.44,128542.0,15.48,15.48,15.42,15.44,128542.0
2023-02-03 15:00:00,15.44,15.45,15.41,15.42,125483.0,15.44,15.45,15.41,15.42,125483.0
2023-02-03 15:05:00,15.42,15.45,15.38,15.44,137659.0,15.42,15.45,15.38,15.44,137659.0
2023-02-03 15:10:00,15.45,15.48,15.43,15.46,92411.0,15.45,15.48,15.43,15.46,92411.0
2023-02-03 15:15:00,15.46,15.5,15.44,15.47,141019.0,15.46,15.5,15.44,15.47,141019.0
2023-02-03 15:20:00,15.47,15.48,15.44,15.46,127517.0,15.47,15.48,15.44,15.46,127517.0
2023-02-03 15:25:00,15.47,15.48,15.43,15.45,97265.0,15.47,15.48,15.43,15.45,97265.0
2023-02-03 15:30:00,15.45,15.47,15.42,15.43,137239.0,15.45,15.47,15.42,15.43,137239.0
2023-02-03 15:35:00,15.42,15.45,15.41,15.42,256561.0,15.42,15.45,15.41,15.42,256561.0
2023-02-03 15:40:00,15.41,15.43,15.38,15.41,423519.0,15.41,15.43,15.38,15.41,423519.0
2023-02-03 15:45:00,15.41,15.42,15.37,15.4,678156.0,15.41,15.42,15.37,15.4,678156.0
2023-02-03 15:50:00,15.41,15.45,15.39,15.45,683293.0,15.41,15.45,15.39,15.45,683293.0
2023-02-03 15:55:00,15.45,15.46,15.41,15.41,685455.0,15.45,15.46,15.41,15.41,685455.0
2023-02-06 09:30:00,15.2,15.26,15.03,15.25,399864.0,15.2,15.26,15.03,15.25,399864.0
2023-02-06 09:35:00,15.25,15.28,15.14,15.25,203114.0,15.25,15.28,15.14,15.25,203114.0
2023-02-06 09:40:00,15.24,15.25,15.13,15.19,120861.0,15.24,15.25,15.13,15.19,120861.0
2023-02-06 09:45:00,15.19,15.27,15.11,15.13,148602.0,15.19,15.27,15.11,15.13,148602.0
2023-02-06 09:50:00,15.13,15.16,15.01,15.04,191620.0,15.13,15.16,15.01,15.04,191620.0
2023-02-06 09:55:00,15.04,15.13,15.04,15.1,147506.0,15.04,15.13,15.04,15.1,147506.0
2023-02-06 10:00:00,15.11,15.27,15.1,15.25,161130.0,15.11,15.27,15.1,15.25,161130.0
2023-02-06 10:05:00,15.24,15.3,15.19,15.25,91005.0,15.24,15.3,15.19,15.25,91005.0
2023-02-06 10:10:00,15.26,15.26,15.13,15.14,128093.0,15.26,15.26,15.13,15.14,128093.0
2023-02-06 10:15:00,15.14,15.14,15.04,15.04,144743.0,15.14,15.14,15.04,15.04,144743.0
2023-02-06 10:20:00,15.04,15.08,15.02,15.07,138217.0,15.04,15.08,15.02,15.07,138217.0
2023-02-06 10:25:00,15.07,15.09,15.03,15.05,108385.0,15.07,15.09,15.03,15.05,108385.0
2023-02-06 10:30:00,15.05,15.07,15.02,15.07,151744.0,15.05,15.07,15.02,15.07,151744.0
2023-02-06 10:35:00,15.07,15.07,15.0,15.02,157135.0,15.07,15.07,15.0,15.02,157135.0
2023-02-06 10:40:00,15.03,15.13,15.02,15.12,160061.0,15.03,15.13,15.02,15.12,160061.0
2023-02-06 10:45:00,15.12,15.13,15.1,15.1,80381.0,15.12,15.13,15.1,15.1,80381.0
2023-02-06 10:50:00,15.11,15.18,15.1,15.13,155819.0,15.11,15.18,15.1,15.13,155819.0
2023-02-06 10:55:00,15.13,15.21,15.11,15.14,126203.0,15.13,15.21,15.11,15.14,126203.0
2023-02-06 11:00:00,15.14,15.14,15.1,15.12,153570.0,15.14,15.14,15.1,15.12,153570.0
2023-02-06 11:05:00,15.13,15.2,15.12,15.2,171042.0,15.13,15.2,15.12,15.2,171042.0
2023-02-06 11:10:00,15.2,15.22,15.16,15.19,141130.0,15.2,15.22,15.16,15.19,141130.0
2023-02-06 11:15:00,15.19,15.29,15.19,15.27,140986.0,15.19,15.29,15.19,15.27,140986.0
2023-02-06 11:20:00,15.28,15.29,15.25,15.28,130568.0,15.28,15.29,15.25,15.28,130568.0
2023-02-06 11:25:00,15.28,15.35,15.26,15.33,183917.0,15.28,15.35,15.26,15.33,183917.0
2023-02-06 11:30:00,15.34,15.4,15.29,15.31,237576.0,15.34,15.4,15.29,15.31,237576.0
2023-02-06 11:35:00,15.31,15.32,15.24,15.25,207718.0,15.31,15.32,15.24,15.25,207718.0
2023-02-06 11:40:00,15.26,15.3,15.24,15.3,320753.0,15.26,15.3,15.24,15.3,320753.0
2023-02-06 11:45:00,15.29,15.3,15.26,15.28,135763.0,15.29,15.3,15.26,15.28,135763.0
2023-02-06 11:50:00,15.28,15.28,15.24,15.27,87366.0,15.28,15.28,15.24,15.27,87366.0
2023-02-06 11:55:00,15.27,15.27,15.22,15.26,193569.0,15.27,15.27,15.22,15.26,193569.0
2023-02-06 12:00:00,15.26,15.33,15.25,15.33,84914.0,15.26,15.33,15.25,15.33,84914.0
2023-02-06 12:05:00,15.33,15.35,15.25,15.34,166838.0,15.33,15.35,15.25,15.34,166838.0
2023-02-06 12:10:00,15.34,15.38,15.34,15.34,73102.0,15.34,15.38,15.34,15.34,73102.0
2023-02-06 12:15:00,15.34,15.36,15.29,15.29,62338.0,15.34,15.36,15.29,15.29,62338.0
2023-02-06 12:20:00,15.29,15.33,15.26,15.33,79815.0,15.29,15.33,15.26,15.33,79815.0
2023-02-06 12:25:00,15.33,15.34,15.29,15.3,62900.0,15.33,15.34,15.29,15.3,62900.0
2023-02-06 12:30:00,15.31,15.35,15.28,15.29,49427.0,15.31,15.35,15.28,15.29,49427.0
2023-02-06 12:35:00,15.29,15.3,15.26,15.28,40686.0,15.29,15.3,15.26,15.28,40686.0
2023-02-06 12:40:00,15.28,15.29,15.22,15.22,55695.0,15.28,15.29,15.22,15.22,55695.0
2023-02-06 12:45:00,15.23,15.27,15.22,15.25,103937.0,15.23,15.27,15.22,15.25,103937.0
2023-02-06 12:50:00,15.25,15.25,15.21,15.23,62488.0,15.25,15.25,15.21,15.23,62488.0
2023-02-06 12:55:00,15.24,15.25,15.21,15.23,52292.0,15.24,15.25,15.21,15.23,52292.0
2023-02-06 13:00:00,15.24,15.24,15.2,15.21,58808.0,15.24,15.24,15.2,15.21,58808.0
2023-02-06 13:05:00,15.21,15.23,15.18,15.2,73879.0,15.21,15.23,15.18,15.2,73879.0
2023-02-06 13:10:00,15.2,15.21,15.15,15.2,82940.0,15.2,15.21,15.15,15.2,82940.0
2023-02-06 13:15:00,15.19,15.25,15.18,15.25,62747.0,15.19,15.25,15.18,15.25,62747.0
2023-02-06 13:20:00,15.25,15.25,15.19,15.21,80610.0,15.25,15.25,15.19,15.21,80610.0
2023-02-06 13:25:00,15.21,15.23,15.19,15.2,53577.0,15.21,15.23,15.19,15.2,53577.0
2023-02-06 13:30:00,15.21,15.25,15.2,15.23,64032.0,15.21,15.25,15.2,15.23,64032.0
2023-02-06 13:35:00,15.23,15.24,15.2,15.23,108247.0,15.23,15.24,15.2,15.23,108247.0
2023-02-06 13:40:00,15.22,15.26,15.19,15.26,79163.0,15.22,15.26,15.19,15.26,79163.0
2023-02-06 13:45:00,15.26,15.32,15.23,15.32,129562.0,15.26,15.32,15.23,15.32,129562.0
2023-02-06 13:50:00,15.32,15.38,15.31,15.34,177519.0,15.32,15.38,15.31,15.34,177519.0
2023-02-06 13:55:00,15.34,15.38,15.33,15.36,110098.0,15.34,15.38,15.33,15.36,110098.0
2023-02-06 14:00:00,15.36,15.4,15.36,15.37,130852.0,15.36,15.4,15.36,15.37,130852.0
2023-02-06 14:05:00,15.37,15.37,15.34,15.35,116020.0,15.37,15.37,15.34,15.35,116020.0
2023-02-06 14:10:00,15.35,15.36,15.3,15.3,114611.0,15.35,15.36,15.3,15.3,114611.0
2023-02-06 14:15:00,15.31,15.35,15.3,15.31,92013.0,15.31,15.35,15.3,15.31,92013.0
2023-02-06 14:20:00,15.31,15.31,15.26,15.27,71681.0,15.31,15.31,15.26,15.27,71681.0
2023-02-06 14:25:00,15.27,15.27,15.25,15.27,76736.0,15.27,15.27,15.25,15.27,76736.0
2023-02-06 14:30:00,15.27,15.27,15.23,15.24,84655.0,15.27,15.27,15.23,15.24,84655.0
2023-02-06 14:35:00,15.24,15.24,15.21,15.23,86542.0,15.24,15.24,15.21,15.23,86542.0
2023-02-06 14:40:00,15.23,15.26,15.21,15.24,80127.0,15.23,15.26,15.21,15.24,80127.0
2023-02-06 14:45:00,15.25,15.26,15.23,15.24,48459.0,15.25,15.26,15.23,15.24,48459.0
2023-02-06 14:50:00,15.24,15.26,15.23,15.25,47035.0,15.24,15.26,15.23,15.25,47035.0
2023-02-06 14:55:00,15.25,15.29,15.24,15.28,127467.0,15.25,15.29,15.24,15.28,127467.0
2023-02-06 15:00:00,15.28,15.3,15.26,15.29,238255.0,15.28,15.3,15.26,15.29,238255.0
2023-02-06 15:05:00,15.29,15.31,15.26,15.29,202074.0,15.29,15.31,15.26,15.29,202074.0
2023-02-06 15:10:00,15.29,15.35,15.28,15.35,200700.0,15.29,15.35,15.28,15.35,200700.0
2023-02-06 15:15:00,15.35,15.35,15.3,15.3,90340.0,15.35,15.35,15.3,15.3,90340.0
2023-02-06 15:20:00,15.3,15.33,15.3,15.31,109629.0,15.3,15.33,15.3,15.31,109629.0
2023-02-06 15:25:00,15.31,15.35,15.27,15.34,190075.0,15.31,15.35,15.27,15.34,190075.0
2023-02-06 15:30:00,15.34,15.4,15.31,15.4,234228.0,15.34,15.4,15.31,15.4,234228.0
2023-02-06 15:35:00,15.4,15.43,15.38,15.42,217197.0,15.4,15.43,15.38,15.42,217197.0
2023-02-06 15:40:00,15.42,15.44,15.39,15.41,256394.0,15.42,15.44,15.39,15.41,256394.0
2023-02-06 15:45:00,15.4,15.41,15.35,15.36,371483.0,15.4,15.41,15.35,15.36,371483.0
2023-02-06 15:50:00,15.36,15.46,15.34,15.45,527624.0,15.36,15.46,15.34,15.45,527624.0
2023-02-06 15:55:00,15.44,15.46,15.38,15.41,1073289.0,15.44,15.46,15.38,15.41,1073289.0
2023-02-07 09:30:00,15.33,15.35,15.15,15.16,340161.0,15.33,15.35,15.15,15.16,340161.0
2023-02-07 09:35:00,15.15,15.28,15.14,15.28,142227.0,15.15,15.28,15.14,15.28,142227.0
2023-02-07 09:40:00,15.28,15.3,15.19,15.23,99067.0,15.28,15.3,15.19,15.23,99067.0
2023-02-07 09:45:00,15.23,15.23,15.13,15.2,110085.0,15.23,15.23,15.13,15.2,110085.0
2023-02-07 09:50:00,15.19,15.32,15.15,15.16,79435.0,15.19,15.32,15.15,15.16,79435.0
2023-02-07 09:55:00,15.16,15.18,15.1,15.12,128381.0,15.16,15.18,15.1,15.12,128381.0
2023-02-07 10:00:00,15.12,15.12,15.07,15.11,196948.0,15.12,15.12,15.07,15.11,196948.0
2023-02-07 10:05:00,15.1,15.14,15.05,15.08,155995.0,15.1,15.14,15.05,15.08,155995.0
2023-02-07 10:10:00,15.07,15.14,15.06,15.12,58205.0,15.07,15.14,15.06,15.12,58205.0
2023-02-07 10:15:00,15.12,15.14,15.09,15.13,121631.0,15.12,15.14,15.09,15.13,121631.0
2023-02-07 10:20:00,15.14,15.16,15.09,15.1,128012.0,15.14,15.16,15.09,15.1,128012.0
2023-02-07 10:25:00,15.09,15.1,15.05,15.06,50284.0,15.09,15.1,15.05,15.06,50284.0
2023-02-07 10:30:00,15.06,15.09,15.05,15.09,107493.0,15.06,15.09,15.05,15.09,107493.0
2023-02-07 10:35:00,15.09,15.12,15.07,15.08,67966.0,15.09,15.12,15.07,15.08,67966.0
2023-02-07 10:40:00,15.08,15.08,15.05,15.05,226943.0,15.08,15.08,15.05,15.05,226943.0
2023-02-07 10:45:00,15.05,15.14,15.04,15.14,200409.0,15.05,15.14,15.04,15.14,200409.0
2023-02-07 10:50:00,15.15,15.19,15.12,15.12,66486.0,15.15,15.19,15.12,15.12,66486.0
2023-02-07 10:55:00,15.12,15.13,15.08,15.09,93528.0,15.12,15.13,15.08,15.09,93528.0
2023-02-07 11:00:00,15.09,15.13,15.08,15.09,103095.0,15.09,15.13,15.08,15.09,103095.0
2023-02-07 11:05:00,15.1,15.13,15.06,15.11,83846.0,15.1,15.13,15.06,15.11,83846.0
2023-02-07 11:10:00,15.11,15.14,15.09,15.14,58029.0,15.11,15.14,15.09,15.14,58029.0
2023-02-07 11:15:00,15.14,15.15,15.1,15.11,81989.0,15.14,15.15,15.1,15.11,81989.0
2023-02-07 11:20:00,15.11,15.13,15.09,15.1,64559.0,15.11,15.13,15.09,15.1,64559.0
2023-02-07 11:25:00,15.11,15.12,15.08,15.12,69660.0,15.11,15.12,15.08,15.12,69660.0
2023-02-07 11:30:00,15.11,15.18,15.1,15.17,70510.0,15.11,15.18,15.1,15.17,70510.0
2023-02-07 11:35:00,15.17,15.18,15.14,15.16,122450.0,15.17,15.18,15.14,15.16,122450.0
2023-02-07 11:40:00,15.17,15.2,15.14,15.2,77302.0,15.17,15.2,15.14,15.2,77302.0
2023-02-07 11:45:00,15.2,15.23,15.18,15.19,107457.0,15.2,15.23,15.18,15.19,107457.0
2023-02-07 11:50:00,15.2,15.2,15.15,15.15,38602.0,15.2,15.2,15.15,15.15,38602.0
2023-02-07 11:55:00,15.16,15.17,15.15,15.15,33724.0,15.16,15.17,15.15,15.15,33724.0
2023-02-07 12:00:00,15.15,15.18,15.15,15.18,63152.0,15.15,15.18,15.15,15.18,63152.0
2023-02-07 12:05:00,15.18,15.19,15.15,15.17,54733.0,15.18,15.19,15.15,15.17,54733.0
2023-02-07 12:10:00,15.16,15.16,15.15,15.16,29356.0,15.16,15.16,15.15,15.16,29356.0
2023-02-07 12:15:00,15.16,15.18,15.11,15.11,123011.0,15.16,15.18,15.11,15.11,123011.0
2023-02-07 12:20:00,15.11,15.12,15.07,15.09,72476.0,15.11,15.12,15.07,15.09,72476.0
2023-02-07 12:25:00,15.09,15.11,15.07,15.08,72848.0,15.09,15.11,15.07,15.08,72848.0
2023-02-07 12:30:00,15.08,15.11,15.07,15.09,67256.0,15.08,15.11,15.07,15.09,67256.0
2023-02-07 12:35:00,15.09,15.11,15.07,15.11,39073.0,15.09,15.11,15.07,15.11,39073.0
2023-02-07 12:40:00,15.11,15.22,15.1,15.17,152373.0,15.11,15.22,15.1,15.17,152373.0
2023-02-07 12:45:00,15.17,15.33,15.17,15.33,200025.0,15.17,15.33,15.17,15.33,200025.0
2023-02-07 12:50:00,15.33,15.37,15.26,15.36,147921.0,15.33,15.37,15.26,15.36,147921.0
2023-02-07 12:55:00,15.36,15.42,15.33,15.37,182320.0,15.36,15.42,15.33,15.37,182320.0
2023-02-07 13:00:00,15.38,15.4,15.28,15.28,181602.0,15.38,15.4,15.28,15.28,181602.0
2023-02-07 13:05:00,15.29,15.31,15.23,15.24,205165.0,15.29,15.31,15.23,15.24,205165.0
2023-02-07 13:10:00,15.24,15.25,15.14,15.15,226093.0,15.24,15.25,15.14,15.15,226093.0
2023-02-07 13:15:00,15.14,15.15,15.05,15.13,172806.0,15.14,15.15,15.05,15.13,172806.0
2023-02-07 13:20:00,15.13,15.13,15.04,15.05,94573.0,15.13,15.13,15.04,15.05,94573.0
2023-02-07 13:25:00,15.04,15.08,14.91,14.92,270242.0,15.04,15.08,14.91,14.92,270242.0
2023-02-07 13:30:00,14.92,14.92,14.82,14.82,193065.0,14.92,14.92,14.82,14.82,193065.0
2023-02-07 13:35:00,14.82,14.87,14.79,14.86,354702.0,14.82,14.87,14.79,14.86,354702.0
2023-02-07 13:40:00,14.86,14.93,14.85,14.87,137648.0,14.86,14.93,14.85,14.87,137648.0
2023-02-07 13:45:00,14.87,14.9,14.8,14.83,120180.0,14.87,14.9,14.8,14.83,120180.0
2023-02-07 13:50:00,14.83,14.88,14.81,14.86,96960.0,14.83,14.88,14.81,14.86,96960.0
2023-02-07 13:55:00,14.87,14.91,14.85,14.89,124396.0,14.87,14.91,14.85,14.89,124396.0
2023-02-07 14:00:00,14.89,15.02,14.88,15.0,170666.0,14.89,15.02,14.88,15.0,170666.0
2023-02-07 14:05:00,15.01,15.07,14.97,15.05,126368.0,15.01,15.07,14.97,15.05,126368.0
2023-02-07 14:10:00,15.04,15.06,14.99,15.02,107702.0,15.04,15.06,14.99,15.02,107702.0
2023-02-07 14:15:00,15.03,15.07,15.01,15.04,86080.0,15.03,15.07,15.01,15.04,86080.0
2023-02-07 14:20:00,15.04,15.06,15.0,15.05,57728.0,15.04,15.06,15.0,15.05,57728.0
2023-02-07 14:25:00,15.06,15.07,15.03,15.06,85910.0,15.06,15.07,15.03,15.06,85910.0
2023-02-07 14:30:00,15.06,15.13,15.05,15.12,80005.0,15.06,15.13,15.05,15.12,80005.0
2023-02-07 14:35:00,15.12,15.15,15.11,15.14,176452.0,15.12,15.15,15.11,15.14,176452.0
2023-02-07 14:40:00,15.14,15.16,15.1,15.11,65214.0,15.14,15.16,15.1,15.11,65214.0
2023-02-07 14:45:00,15.11,15.15,15.1,15.14,72212.0,15.11,15.15,15.1,15.14,72212.0
2023-02-07 14:50:00,15.14,15.16,15.13,15.16,56056.0,15.14,15.16,15.13,15.16,56056.0
2023-02-07 14:55:00,15.15,15.16,15.14,15.16,37043.0,15.15,15.16,15.14,15.16,37043.0
2023-02-07 15:00:00,15.16,15.22,15.14,15.14,108199.0,15.16,15.22,15.14,15.14,108199.0
2023-02-07 15:05:00,15.15,15.18,15.14,15.15,91032.0,15.15,15.18,15.14,15.15,91032.0
2023-02-07 15:10:00,15.15,15.17,15.14,15.16,69652.0,15.15,15.17,15.14,15.16,69652.0
2023-02-07 15:15:00,15.16,15.19,15.15,15.19,76864.0,15.16,15.19,15.15,15.19,76864.0
2023-02-07 15:20:00,15.19,15.22,15.18,15.21,121849.0,15.19,15.22,15.18,15.21,121849.0
2023-02-07 15:25:00,15.21,15.27,15.21,15.27,82051.0,15.21,15.27,15.21,15.27,82051.0
2023-02-07 15:30:00,15.27,15.29,15.25,15.29,134706.0,15.27,15.29,15.25,15.29,134706.0
2023-02-07 15:35:00,15.29,15.3,15.26,15.29,125918.0,15.29,15.3,15.26,15.29,125918.0
2023-02-07 15:40:00,15.29,15.31,15.28,15.31,142917.0,15.29,15.31,15.28,15.31,142917.0
2023-02-07 15:45:00,15.31,15.35,15.3,15.32,203205.0,15.31,15.35,15.3,15.32,203205.0
2023-02-07 15:50:00,15.33,15.39,15.32,15.39,371156.0,15.33,15.39,15.32,15.39,371156.0
2023-02-07 15:55:00,15.39,15.39,15.31,15.31,831008.0,15.39,15.39,15.31,15.31,831008.0
2023-02-08 09:30:00,15.26,15.26,15.08,15.09,223565.0,15.26,15.26,15.08,15.09,223565.0
2023-02-08 09:35:00,15.09,15.23,15.08,15.15,147229.0,15.09,15.23,15.08,15.15,147229.0
2023-02-08 09:40:00,15.14,15.17,15.07,15.08,88398.0,15.14,15.17,15.07,15.08,88398.0
2023-02-08 09:45:00,15.07,15.21,15.06,15.13,157218.0,15.07,15.21,15.06,15.13,157218.0
2023-02-08 09:50:00,15.13,15.14,15.01,15.03,141178.0,15.13,15.14,15.01,15.03,141178.0
2023-02-08 09:55:00,15.02,15.06,15.01,15.03,122944.0,15.02,15.06,15.01,15.03,122944.0
2023-02-08 10:00:00,15.03,15.07,14.99,15.06,247093.0,15.03,15.07,14.99,15.06,247093.0
2023-02-08 10:05:00,15.07,15.15,15.05,15.14,144837.0,15.07,15.15,15.05,15.14,144837.0
2023-02-08 10:10:00,15.13,15.18,15.12,15.18,102745.0,15.13,15.18,15.12,15.18,102745.0
2023-02-08 10:15:00,15.17,15.25,15.17,15.24,125043.0,15.17,15.25,15.17,15.24,125043.0
2023-02-08 10:20:00,15.23,15.24,15.14,15.15,106584.0,15.23,15.24,15.14,15.15,106584.0
2023-02-08 10:25:00,15.15,15.16,15.09,15.1,142699.0,15.15,15.16,15.09,15.1,142699.0
2023-02-08 10:30:00,15.11,15.11,14.97,15.0,149046.0,15.11,15.11,14.97,15.0,149046.0
2023-02-08 10:35:00,15.01,15.04,14.98,15.02,93573.0,15.01,15.04,14.98,15.02,93573.0
2023-02-08 10:40:00,15.03,15.05,14.99,15.0,106467.0,15.03,15.05,14.99,15.0,106467.0
2023-02-08 10:45:00,14.99,15.05,14.99,15.04,93681.0,14.99,15.05,14.99,15.04,93681.0
2023-02-08 10:50:00,15.04,15.04,14.96,14.99,112027.0,15.04,15.04,14.96,14.99,112027.0
2023-02-08 10:55:00,14.98,15.0,14.97,14.98,89691.0,14.98,15.0,14.97,14.98,89691.0
2023-02-08 11:00:00,14.97,14.99,14.92,14.95,83191.0,14.97,14.99,14.92,14.95,83191.0
2023-02-08 11:05:00,14.94,14.94,14.9,14.92,91568.0,14.94,14.94,14.9,14.92,91568.0
2023-02-08 11:10:00,14.93,14.94,14.88,14.92,69349.0,14.93,14.94,14.88,14.92,69349.0
2023-02-08 11:15:00,14.93,15.0,14.9,14.96,117102.0,14.93,15.0,14.9,14.96,117102.0
2023-02-08 11:20:00,14.96,14.97,14.86,14.87,109039.0,14.96,14.97,14.86,14.87,109039.0
2023-02-08 11:25:00,14.87,14.87,14.84,14.86,88884.0,14.87,14.87,14.84,14.86,88884.0
2023-02-08 11:30:00,14.86,14.88,14.84,14.86,67445.0,14.86,14.88,14.84,14.86,67445.0
2023-02-08 11:35:00,14.86,14.88,14.8,14.81,75174.0,14.86,14.88,14.8,14.81,75174.0
2023-02-08 11:40:00,14.8,14.83,14.77,14.83,121593.0,14.8,14.83,14.77,14.83,121593.0
2023-02-08 11:45:00,14.82,14.84,14.77,14.79,148612.0,14.82,14.84,14.77,14.79,148612.0
2023-02-08 11:50:00,14.79,14.81,14.76,14.79,187106.0,14.79,14.81,14.76,14.79,187106.0
2023-02-08 11:55:00,14.79,14.81,14.78,14.79,311170.0,14.79,14.81,14.78,14.79,311170.0
2023-02-08 12:00:00,14.79,14.79,14.72,14.73,184807.0,14.79,14.79,14.72,14.73,184807.0
2023-02-08 12:05:00,14.73,14.75,14.7,14.71,140575.0,14.73,14.75,14.7,14.71,140575.0
2023-02-08 12:10:00,14.71,14.79,14.71,14.71,356801.0,14.71,14.79,14.71,14.71,356801.0
2023-02-08 12:15:00,14.71,14.73,14.69,14.73,185150.0,14.71,14.73,14.69,14.73,185150.0
2023-02-08 12:20:00,14.73,14.77,14.72,14.76,113266.0,14.73,14.77,14.72,14.76,113266.0
2023-02-08 12:25:00,14.75,14.76,14.72,14.76,89021.0,14.75,14.76,14.72,14.76,89021.0
2023-02-08 12:30:00,14.76,14.81,14.75,14.75,104230.0,14.76,14.81,14.75,14.75,104230.0
2023-02-08 12:35:00,14.75,14.76,14.71,14.72,82204.0,14.75,14.76,14.71,14.72,82204.0
2023-02-08 12:40:00,14.72,14.73,14.69,14.71,140696.0,14.72,14.73,14.69,14.71,140696.0
2023-02-08 12:45:00,14.7,14.73,14.7,14.72,65193.0,14.7,14.73,14.7,14.72,65193.0
2023-02-08 12:50:00,14.73,14.74,14.71,14.71,74880.0,14.73,14.74,14.71,14.71,74880.0
2023-02-08 12:55:00,14.72,14.76,14.71,14.76,68402.0,14.72,14.76,14.71,14.76,68402.0
2023-02-08 13:00:00,14.76,14.8,14.74,14.79,83056.0,14.76,14.8,14.74,14.79,83056.0
2023-02-08 13:05:00,14.79,14.8,14.75,14.79,68942.0,14.79,14.8,14.75,14.79,68942.0
2023-02-08 13:10:00,14.79,14.8,14.77,14.79,59359.0,14.79,14.8,14.77,14.79,59359.0
2023-02-08 13:15:00,14.79,14.81,14.77,14.79,64370.0,14.79,14.81,14.77,14.79,64370.0
2023-02-08 13:20:00,14.79,14.8,14.77,14.79,30302.0,14.79,14.8,14.77,14.79,30302.0
2023-02-08 13:25:00,14.79,14.79,14.72,14.73,88075.0,14.79,14.79,14.72,14.73,88075.0
2023-02-08 13:30:00,14.73,14.73,14.7,14.71,82368.0,14.73,14.73,14.7,14.71,82368.0
2023-02-08 13:35:00,14.71,14.74,14.68,14.7,125564.0,14.71,14.74,14.68,14.7,125564.0
2023-02-08 13:40:00,14.7,14.72,14.63,14.66,184956.0,14.7,14.72,14.63,14.66,184956.0
2023-02-08 13:45:00,14.65,14.72,14.65,14.68,154979.0,14.65,14.72,14.65,14.68,154979.0
2023-02-08 13:50:00,14.68,14.69,14.65,14.66,68977.0,14.68,14.69,14.65,14.66,68977.0
2023-02-08 13:55:00,14.66,14.68,14.64,14.68,112547.0,14.66,14.68,14.64,14.68,112547.0
2023-02-08 14:00:00,14.68,14.69,14.66,14.69,104105.0,14.68,14.69,14.66,14.69,104105.0
2023-02-08 14:05:00,14.69,14.71,14.67,14.71,69807.0,14.69,14.71,14.67,14.71,69807.0
2023-02-08 14:10:00,14.71,14.74,14.71,14.74,54285.0,14.71,14.74,14.71,14.74,54285.0
2023-02-08 14:15:00,14.74,14.78,14.73,14.77,79822.0,14.74,14.78,14.73,14.77,79822.0
2023-02-08 14:20:00,14.76,14.77,14.73,14.73,49927.0,14.76,14.77,14.73,14.73,49927.0
2023-02-08 14:25:00,14.73,14.73,14.7,14.71,54723.0,14.73,14.73,14.7,14.71,54723.0
2023-02-08 14:30:00,14.71,14.72,14.68,14.69,55415.0,14.71,14.72,14.68,14.69,55415.0
2023-02-08 14:35:00,14.69,14.71,14.68,14.7,76940.0,14.69,14.71,14.68,14.7,76940.0
2023-02-08 14:40:00,14.7,14.71,14.66,14.71,102675.0,14.7,14.71,14.66,14.71,102675.0
2023-02-08 14:45:00,14.7,14.71,14.63,14.65,482065.0,14.7,14.71,14.63,14.65,482065.0
2023-02-08 14:50:00,14.64,14.65,14.63,14.65,168149.0,14.64,14.65,14.63,14.65,168149.0
2023-02-08 14:55:00,14.65,14.67,14.63,14.65,74115.0,14.65,14.67,14.63,14.65,74115.0
2023-02-08 15:00:00,14.65,14.66,14.61,14.62,229949.0,14.65,14.66,14.61,14.62,229949.0
2023-02-08 15:05:00,14.62,14.62,14.55,14.58,178909.0,14.62,14.62,14.55,14.58,178909.0
2023-02-08 15:10:00,14.58,14.59,14.55,14.58,108167.0,14.58,14.59,14.55,14.58,108167.0
2023-02-08 15:15:00,14.58,14.6,14.54,14.56,159602.0,14.58,14.6,14.54,14.56,159602.0
2023-02-08 15:20:00,14.56,14.62,14.55,14.57,196485.0,14.56,14.62,14.55,14.57,196485.0
2023-02-08 15:25:00,14.57,14.58,14.54,14.58,171667.0,14.57,14.58,14.54,14.58,171667.0
2023-02-08 15:30:00,14.58,14.63,14.57,14.59,264240.0,14.58,14.63,14.57,14.59,264240.0
2023-02-08 15:35:00,14.59,14.64,14.58,14.62,207658.0,14.59,14.64,14.58,14.62,207658.0
2023-02-08 15:40:00,14.63,14.64,14.6,14.61,172175.0,14.63,14.64,14.6,14.61,172175.0
2023-02-08 15:45:00,14.61,14.61,14.56,14.56,288205.0,14.61,14.61,14.56,14.56,288205.0
2023-02-08 15:50:00,14.56,14.63,14.53,14.54,697500.0,14.56,14.63,14.53,14.54,697500.0
2023-02-08 15:55:00,14.54,14.58,14.53,14.56,987151.0,14.54,14.58,14.53,14.56,987151.0
2023-02-09 09:30:00,14.78,14.95,14.74,14.94,532589.0,14.78,14.95,14.74,14.94,532589.0
2023-02-09 09:35:00,14.94,14.95,14.8,14.82,559191.0,14.94,14.95,14.8,14.82,559191.0
2023-02-09 09:40:00,14.83,14.92,14.75,14.78,546727.0,14.83,14.92,14.75,14.78,546727.0
2023-02-09 09:45:00,14.78,14.93,14.76,14.9,244093.0,14.78,14.93,14.76,14.9,244093.0
2023-02-09 09:50:00,14.9,14.9,14.74,14.76,187038.0,14.9,14.9,14.74,14.76,187038.0
2023-02-09 09:55:00,14.76,14.79,14.68,14.72,189518.0,14.76,14.79,14.68,14.72,189518.0
2023-02-09 10:00:00,14.71,14.77,14.68,14.76,479654.0,14.71,14.77,14.68,14.76,479654.0
2023-02-09 10:05:00,14.76,14.79,14.74,14.78,160218.0,14.76,14.79,14.74,14.78,160218.0
2023-02-09 10:10:00,14.77,14.83,14.75,14.81,145747.0,14.77,14.83,14.75,14.81,145747.0
2023-02-09 10:15:00,14.81,14.84,14.78,14.81,149824.0,14.81,14.84,14.78,14.81,149824.0
2023-02-09 10:20:00,14.81,14.84,14.75,14.77,131045.0,14.81,14.84,14.75,14.77,131045.0
2023-02-09 10:25:00,14.76,14.77,14.74,14.75,251546.0,14.76,14.77,14.74,14.75,251546.0
2023-02-09 10:30:00,14.76,14.82,14.74,14.78,145555.0,14.76,14.82,14.74,14.78,145555.0
2023-02-09 10:35:00,14.77,14.85,14.76,14.82,144186.0,14.77,14.85,14.76,14.82,144186.0
2023-02-09 10:40:00,14.81,14.86,14.81,14.83,231115.0,14.81,14.86,14.81,14.83,231115.0
2023-02-09 10:45:00,14.83,14.94,14.82,14.93,126361.0,14.83,14.94,14.82,14.93,126361.0
2023-02-09 10:50:00,14.93,14.93,14.89,14.91,82849.0,14.93,14.93,14.89,14.91,82849.0
2023-02-09 10:55:00,14.9,14.96,14.88,14.93,346847.0,14.9,14.96,14.88,14.93,346847.0
2023-02-09 11:00:00,14.92,14.96,14.86,14.88,133437.0,14.92,14.96,14.86,14.88,133437.0
2023-02-09 11:05:00,14.88,14.88,14.76,14.79,297057.0,14.88,14.88,14.76,14.79,297057.0
2023-02-09 11:10:00,14.79,14.81,14.77,14.8,86273.0,14.79,14.81,14.77,14.8,86273.0
2023-02-09 11:15:00,14.79,14.84,14.76,14.83,146805.0,14.79,14.84,14.76,14.83,146805.0
2023-02-09 11:20:00,14.83,14.84,14.75,14.76,99243.0,14.83,14.84,14.75,14.76,99243.0
2023-02-09 11:25:00,14.76,14.78,14.74,14.76,144382.0,14.76,14.78,14.74,14.76,144382.0
2023-02-09 11:30:00,14.76,14.77,14.74,14.74,172100.0,14.76,14.77,14.74,14.74,172100.0
2023-02-09 11:35:00,14.75,14.75,14.68,14.71,122764.0,14.75,14.75,14.68,14.71,122764.0
2023-02-09 11:40:00,14.71,14.71,14.64,14.7,281939.0,14.71,14.71,14.64,14.7,281939.0
2023-02-09 11:45:00,14.7,14.7,14.64,14.66,64691.0,14.7,14.7,14.64,14.66,64691.0
2023-02-09 11:50:00,14.65,14.66,14.63,14.66,47429.0,14.65,14.66,14.63,14.66,47429.0
2023-02-09 11:55:00,14.65,14.72,14.64,14.71,101575.0,14.65,14.72,14.64,14.71,101575.0
2023-02-09 12:00:00,14.72,14.72,14.68,14.7,90452.0,14.72,14.72,14.68,14.7,90452.0
2023-02-09 12:05:00,14.7,14.71,14.68,14.7,61513.0,14.7,14.71,14.68,14.7,61513.0
2023-02-09 12:10:00,14.7,14.72,14.69,14.7,112084.0,14.7,14.72,14.69,14.7,112084.0
2023-02-09 12:15:00,14.7,14.75,14.67,14.75,70642.0,14.7,14.75,14.67,14.75,70642.0
2023-02-09 12:20:00,14.75,14.75,14.7,14.71,89118.0,14.75,14.75,14.7,14.71,89118.0
2023-02-09 12:25:00,14.7,14.72,14.62,14.62,91315.0,14.7,14.72,14.62,14.62,91315.0
2023-02-09 12:30:00,14.62,14.65,14.59,14.59,119306.0,14.62,14.65,14.59,14.59,119306.0
2023-02-09 12:35:00,14.6,14.6,14.54,14.54,117761.0,14.6,14.6,14.54,14.54,117761.0
2023-02-09 12:40:00,14.54,14.56,14.51,14.53,162794.0,14.54,14.56,14.51,14.53,162794.0
2023-02-09 12:45:00,14.53,14.56,14.49,14.54,160907.0,14.53,14.56,14.49,14.54,160907.0
2023-02-09 12:50:00,14.54,14.59,14.54,14.59,66965.0,14.54,14.59,14.54,14.59,66965.0
2023-02-09 12:55:00,14.59,14.67,14.59,14.67,79081.0,14.59,14.67,14.59,14.67,79081.0
2023-02-09 13:00:00,14.67,14.67,14.63,14.67,76542.0,14.67,14.67,14.63,14.67,76542.0
2023-02-09 13:05:00,14.67,14.69,14.65,14.68,79129.0,14.67,14.69,14.65,14.68,79129.0
2023-02-09 13:10:00,14.68,14.68,14.62,14.63,81730.0,14.68,14.68,14.62,14.63,81730.0
2023-02-09 13:15:00,14.62,14.67,14.62,14.65,77705.0,14.62,14.67,14.62,14.65,77705.0
2023-02-09 13:20:00,14.65,14.68,14.63,14.65,85688.0,14.65,14.68,14.63,14.65,85688.0
2023-02-09 13:25:00,14.64,14.66,14.62,14.63,74361.0,14.64,14.66,14.62,14.63,74361.0
2023-02-09 13:30:00,14.63,14.71,14.61,14.71,87072.0,14.63,14.71,14.61,14.71,87072.0
2023-02-09 13:35:00,14.71,14.71,14.66,14.68,72472.0,14.71,14.71,14.66,14.68,72472.0
2023-02-09 13:40:00,14.67,14.7,14.66,14.69,96772.0,14.67,14.7,14.66,14.69,96772.0
2023-02-09 13:45:00,14.69,14.69,14.63,14.64,74768.0,14.69,14.69,14.63,14.64,74768.0
2023-02-09 13:50:00,14.64,14.64,14.6,14.61,63595.0,14.64,14.64,14.6,14.61,63595.0
2023-02-09 13:55:00,14.61,14.62,14.58,14.61,110053.0,14.61,14.62,14.58,14.61,110053.0
2023-02-09 14:00:00,14.61,14.62,14.57,14.59,71604.0,14.61,14.62,14.57,14.59,71604.0
2023-02-09 14:05:00,14.59,14.61,14.58,14.61,79432.0,14.59,14.61,14.58,14.61,79432.0
2023-02-09 14:10:00,14.61,14.61,14.56,14.57,40582.0,14.61,14.61,14.56,14.57,40582.0
2023-02-09 14:15:00,14.57,14.57,14.52,14.54,112688.0,14.57,14.57,14.52,14.54,112688.0
2023-02-09 14:20:00,14.54,14.56,14.49,14.51,117316.0,14.54,14.56,14.49,14.51,117316.0
2023-02-09 14:25:00,14.51,14.53,14.49,14.49,118475.0,14.51,14.53,14.49,14.49,118475.0
2023-02-09 14:30:00,14.5,14.51,14.45,14.46,99593.0,14.5,14.51,14.45,14.46,99593.0
2023-02-09 14:35:00,14.46,14.48,14.46,14.48,99731.0,14.46,14.48,14.46,14.48,99731.0
2023-02-09 14:40:00,14.48,14.5,14.47,14.48,104079.0,14.48,14.5,14.47,14.48,104079.0
2023-02-09 14:45:00,14.48,14.48,14.43,14.46,95976.0,14.48,14.48,14.43,14.46,95976.0
2023-02-09 14:50:00,14.46,14.5,14.44,14.5,110402.0,14.46,14.5,14.44,14.5,110402.0
2023-02-09 14:55:00,14.5,14.5,14.47,14.48,98804.0,14.5,14.5,14.47,14.48,98804.0
2023-02-09 15:00:00,14.48,14.48,14.39,14.4,137363.0,14.48,14.48,14.39,14.4,137363.0
2023-02-09 15:05:00,14.4,14.44,14.39,14.44,136872.0,14.4,14.44,14.39,14.44,136872.0
2023-02-09 15:10:00,14.44,14.44,14.38,14.39,142225.0,14.44,14.44,14.38,14.39,142225.0
2023-02-09 15:15:00,14.39,14.4,14.37,14.39,127886.0,14.39,14.4,14.37,14.39,127886.0
2023-02-09 15:20:00,14.4,14.42,14.35,14.36,132651.0,14.4,14.42,14.35,14.36,132651.0
2023-02-09 15:25:00,14.35,14.36,14.33,14.34,109552.0,14.35,14.36,14.33,14.34,109552.0
2023-02-09 15:30:00,14.35,14.37,14.24,14.27,412935.0,14.35,14.37,14.24,14.27,412935.0
2023-02-09 15:35:00,14.27,14.35,14.25,14.35,209818.0,14.27,14.35,14.25,14.35,209818.0
2023-02-09 15:40:00,14.35,14.35,14.3,14.33,325825.0,14.35,14.35,14.3,14.33,325825.0
2023-02-09 15:45:00,14.33,14.37,14.32,14.35,330484.0,14.33,14.37,14.32,14.35,330484.0
2023-02-09 15:50:00,14.36,14.41,14.35,14.41,422600.0,14.36,14.41,14.35,14.41,422600.0
2023-02-09 15:55:00,14.4,14.41,14.35,14.37,1048674.0,14.4,14.41,14.35,14.37,1048674.0
2023-02-10 09:30:00,14.19,14.19,14.08,14.11,375609.0,14.19,14.19,14.08,14.11,375609.0
2023-02-10 09:35:00,14.13,14.24,14.12,14.14,146730.0,14.13,14.24,14.12,14.14,146730.0
2023-02-10 09:40:00,14.14,14.23,14.12,14.17,280003.0,14.14,14.23,14.12,14.17,280003.0
2023-02-10 09:45:00,14.16,14.25,14.15,14.23,278834.0,14.16,14.25,14.15,14.23,278834.0
2023-02-10 09:50:00,14.23,14.29,14.15,14.15,193333.0,14.23,14.29,14.15,14.15,193333.0
2023-02-10 09:55:00,14.16,14.16,14.07,14.08,127806.0,14.16,14.16,14.07,14.08,127806.0
2023-02-10 10:00:00,14.07,14.08,14.01,14.05,151518.0,14.07,14.08,14.01,14.05,151518.0
2023-02-10 10:05:00,14.05,14.15,14.05,14.14,179401.0,14.05,14.15,14.05,14.14,179401.0
2023-02-10 10:10:00,14.15,14.31,14.14,14.27,274160.0,14.15,14.31,14.14,14.27,274160.0
2023-02-10 10:15:00,14.27,14.34,14.22,14.29,249928.0,14.27,14.34,14.22,14.29,249928.0
2023-02-10 10:20:00,14.29,14.36,14.28,14.35,153356.0,14.29,14.36,14.28,14.35,153356.0
2023-02-10 10:25:00,14.36,14.37,14.29,14.29,194151.0,14.36,14.37,14.29,14.29,194151.0
2023-02-10 10:30:00,14.29,14.35,14.27,14.35,154964.0,14.29,14.35,14.27,14.35,154964.0
2023-02-10 10:35:00,14.35,14.38,14.32,14.34,104266.0,14.35,14.38,14.32,14.34,104266.0
2023-02-10 10:40:00,14.34,14.35,14.21,14.21,159526.0,14.34,14.35,14.21,14.21,159526.0
2023-02-10 10:45:00,14.21,14.26,14.2,14.25,93444.0,14.21,14.26,14.2,14.25,93444.0
2023-02-10 10:50:00,14.24,14.25,14.21,14.25,71574.0,14.24,14.25,14.21,14.25,71574.0
2023-02-10 10:55:00,14.25,14.25,14.19,14.21,152193.0,14.25,14.25,14.19,14.21,152193.0
2023-02-10 11:00:00,14.21,14.25,14.2,14.23,113090.0,14.21,14.25,14.2,14.23,113090.0
2023-02-10 11:05:00,14.23,14.29,14.21,14.25,89764.0,14.23,14.29,14.21,14.25,89764.0
2023-02-10 11:10:00,14.25,14.28,14.21,14.23,51571.0,14.25,14.28,14.21,14.23,51571.0
2023-02-10 11:15:00,14.23,14.28,14.22,14.27,134477.0,14.23,14.28,14.22,14.27,134477.0
2023-02-10 11:20:00,14.27,14.31,14.26,14.31,88148.0,14.27,14.31,14.26,14.31,88148.0
2023-02-10 11:25:00,14.3,14.31,14.28,14.31,65517.0,14.3,14.31,14.28,14.31,65517.0
2023-02-10 11:30:00,14.31,14.34,14.29,14.29,61307.0,14.31,14.34,14.29,14.29,61307.0
2023-02-10 11:35:00,14.29,14.35,14.29,14.33,85323.0,14.29,14.35,14.29,14.33,85323.0
2023-02-10 11:40:00,14.32,14.34,14.31,14.32,52154.0,14.32,14.34,14.31,14.32,52154.0
2023-02-10 11:45:00,14.33,14.33,14.28,14.31,82416.0,14.33,14.33,14.28,14.31,82416.0
2023-02-10 11:50:00,14.31,14.32,14.28,14.29,141515.0,14.31,14.32,14.28,14.29,141515.0
2023-02-10 11:55:00,14.29,14.3,14.23,14.24,62558.0,14.29,14.3,14.23,14.24,62558.0
2023-02-10 12:00:00,14.25,14.25,14.19,14.2,54718.0,14.25,14.25,14.19,14.2,54718.0
2023-02-10 12:05:00,14.2,14.22,14.18,14.19,73295.0,14.2,14.22,14.18,14.19,73295.0
2023-02-10 12:10:00,14.2,14.21,14.16,14.16,54328.0,14.2,14.21,14.16,14.16,54328.0
2023-02-10 12:15:00,14.17,14.17,14.15,14.17,51783.0,14.17,14.17,14.15,14.17,51783.0
2023-02-10 12:20:00,14.17,14.2,14.16,14.18,125956.0,14.17,14.2,14.16,14.18,125956.0
2023-02-10 12:25:00,14.18,14.19,14.15,14.18,34804.0,14.18,14.19,14.15,14.18,34804.0
2023-02-10 12:30:00,14.17,14.24,14.16,14.21,88615.0,14.17,14.24,14.16,14.21,88615.0
2023-02-10 12:35:00,14.21,14.25,14.2,14.23,59132.0,14.21,14.25,14.2,14.23,59132.0
2023-02-10 12:40:00,14.23,14.27,14.23,14.25,55696.0,14.23,14.27,14.23,14.25,55696.0
2023-02-10 12:45:00,14.25,14.25,14.21,14.21,48014.0,14.25,14.25,14.21,14.21,48014.0
2023-02-10 12:50:00,14.21,14.24,14.21,14.23,79670.0,14.21,14.24,14.21,14.23,79670.0
2023-02-10 12:55:00,14.22,14.25,14.22,14.23,67074.0,14.22,14.25,14.22,14.23,67074.0
2023-02-10 13:00:00,14.23,14.27,14.22,14.24,66544.0,14.23,14.27,14.22,14.24,66544.0
2023-02-10 13:05:00,14.24,14.25,14.23,14.24,43430.0,14.24,14.25,14.23,14.24,43430.0
2023-02-10 13:10:00,14.24,14.26,14.23,14.26,51885.0,14.24,14.26,14.23,14.26,51885.0
2023-02-10 13:15:00,14.26,14.3,14.26,14.29,73823.0,14.26,14.3,14.26,14.29,73823.0
2023-02-10 13:20:00,14.29,14.32,14.28,14.29,105048.0,14.29,14.32,14.28,14.29,105048.0
2023-02-10 13:25:00,14.28,14.3,14.26,14.27,71453.0,14.28,14.3,14.26,14.27,71453.0
2023-02-10 13:30:00,14.27,14.3,14.26,14.29,49444.0,14.27,14.3,14.26,14.29,49444.0
2023-02-10 13:35:00,14.29,14.31,14.27,14.28,66982.0,14.29,14.31,14.27,14.28,66982.0
2023-02-10 13:40:00,14.27,14.28,14.24,14.24,38304.0,14.27,14.28,14.24,14.24,38304.0
2023-02-10 13:45:00,14.24,14.26,14.23,14.24,49290.0,14.24,14.26,14.23,14.24,49290.0
2023-02-10 13:50:00,14.24,14.24,14.21,14.21,31922.0,14.24,14.24,14.21,14.21,31922.0
2023-02-10 13:55:00,14.21,14.22,14.18,14.19,114565.0,14.21,14.22,14.18,14.19,114565.0
2023-02-10 14:00:00,14.19,14.19,14.16,14.18,42032.0,14.19,14.19,14.16,14.18,42032.0
2023-02-10 14:05:00,14.19,14.19,14.16,14.16,48962.0,14.19,14.19,14.16,14.16,48962.0
2023-02-10 14:10:00,14.17,14.2,14.16,14.19,80583.0,14.17,14.2,14.16,14.19,80583.0
2023-02-10 14:15:00,14.19,14.22,14.18,14.21,112124.0,14.19,14.22,14.18,14.21,112124.0
2023-02-10 14:20:00,14.21,14.24,14.21,14.21,68733.0,14.21,14.24,14.21,14.21,68733.0
2023-02-10 14:25:00,14.21,14.21,14.16,14.19,63002.0,14.21,14.21,14.16,14.19,63002.0
2023-02-10 14:30:00,14.18,14.22,14.15,14.2,199535.0,14.18,14.22,14.15,14.2,199535.0
2023-02-10 14:35:00,14.21,14.22,14.19,14.22,71176.0,14.21,14.22,14.19,14.22,71176.0
2023-02-10 14:40:00,14.21,14.22,14.18,14.21,80630.0,14.21,14.22,14.18,14.21,80630.0
2023-02-10 14:45:00,14.21,14.22,14.2,14.21,91232.0,14.21,14.22,14.2,14.21,91232.0
2023-02-10 14:50:00,14.21,14.23,14.2,14.22,85974.0,14.21,14.23,14.2,14.22,85974.0
2023-02-10 14:55:00,14.22,14.24,14.22,14.23,66559.0,14.22,14.24,14.22,14.23,66559.0
2023-02-10 15:00:00,14.24,14.27,14.23,14.24,123113.0,14.24,14.27,14.23,14.24,123113.0
2023-02-10 15:05:00,14.24,14.25,14.22,14.23,90052.0,14.24,14.25,14.22,14.23,90052.0
2023-02-10 15:10:00,14.23,14.24,14.22,14.23,54983.0,14.23,14.24,14.22,14.23,54983.0
2023-02-10 15:15:00,14.24,14.24,14.21,14.21,105065.0,14.24,14.24,14.21,14.21,105065.0
2023-02-10 15:20:00,14.21,14.25,14.19,14.21,274679.0,14.21,14.25,14.19,14.21,274679.0
2023-02-10 15:25:00,14.2,14.22,14.19,14.2,96499.0,14.2,14.22,14.19,14.2,96499.0
2023-02-10 15:30:00,14.21,14.22,14.2,14.2,165875.0,14.21,14.22,14.2,14.2,165875.0
2023-02-10 15:35:00,14.21,14.24,14.2,14.24,122146.0,14.21,14.24,14.2,14.24,122146.0
2023-02-10 15:40:00,14.24,14.24,14.19,14.21,159597.0,14.24,14.24,14.19,14.21,159597.0
2023-02-10 15:45:00,14.21,14.25,14.2,14.25,251506.0,14.21,14.25,14.2,14.25,251506.0
2023-02-10 15:50:00,14.24,14.26,14.2,14.25,391601.0,14.24,14.26,14.2,14.25,391601.0
2023-02-10 15:55:00,14.25,14.25,14.22,14.23,736019.0,14.25,14.25,14.22,14.23,736019.0
2023-02-13 09:30:00,14.33,14.34,14.13,14.19,404764.0,14.33,14.34,14.13,14.19,404764.0
2023-02-13 09:35:00,14.17,14.17,14.1,14.14,96111.0,14.17,14.17,14.1,14.14,96111.0
2023-02-13 09:40:00,14.15,14.23,14.14,14.21,105295.0,14.15,14.23,14.14,14.21,105295.0
2023-02-13 09:45:00,14.21,14.23,14.16,14.19,92656.0,14.21,14.23,14.16,14.19,92656.0
2023-02-13 09:50:00,14.2,14.24,14.15,14.21,131262.0,14.2,14.24,14.15,14.21,131262.0
2023-02-13 09:55:00,14.21,14.29,14.2,14.29,87631.0,14.21,14.29,14.2,14.29,87631.0
2023-02-13 10:00:00,14.29,14.37,14.28,14.35,149818.0,14.29,14.37,14.28,14.35,149818.0
2023-02-13 10:05:00,14.35,14.39,14.33,14.34,164418.0,14.35,14.39,14.33,14.34,164418.0
2023-02-13 10:10:00,14.34,14.35,14.3,14.31,52341.0,14.34,14.35,14.3,14.31,52341.0
2023-02-13 10:15:00,14.31,14.32,14.28,14.29,71897.0,14.31,14.32,14.28,14.29,71897.0
2023-02-13 10:20:00,14.3,14.34,14.29,14.32,82536.0,14.3,14.34,14.29,14.32,82536.0
2023-02-13 10:25:00,14.33,14.35,14.32,14.33,183068.0,14.33,14.35,14.32,14.33,183068.0
2023-02-13 10:30:00,14.34,14.35,14.31,14.34,125698.0,14.34,14.35,14.31,14.34,125698.0
2023-02-13 10:35:00,14.35,14.35,14.29,14.31,73775.0,14.35,14.35,14.29,14.31,73775.0
2023-02-13 10:40:00,14.3,14.34,14.3,14.34,78161.0,14.3,14.34,14.3,14.34,78161.0
2023-02-13 10:45:00,14.34,14.39,14.33,14.38,78288.0,14.34,14.39,14.33,14.38,78288.0
2023-02-13 10:50:00,14.38,14.39,14.37,14.39,47756.0,14.38,14.39,14.37,14.39,47756.0
2023-02-13 10:55:00,14.39,14.42,14.37,14.42,96006.0,14.39,14.42,14.37,14.42,96006.0
2023-02-13 11:00:00,14.42,14.45,14.41,14.45,117799.0,14.42,14.45,14.41,14.45,117799.0
2023-02-13 11:05:00,14.45,14.46,14.4,14.45,78033.0,14.45,14.46,14.4,14.45,78033.0
2023-02-13 11:10:00,14.44,14.45,14.41,14.42,179542.0,14.44,14.45,14.41,14.42,179542.0
2023-02-13 11:15:00,14.43,14.43,14.41,14.41,59668.0,14.43,14.43,14.41,14.41,59668.0
2023-02-13 11:20:00,14.41,14.44,14.38,14.38,70962.0,14.41,14.44,14.38,14.38,70962.0
2023-02-13 11:25:00,14.39,14.41,14.37,14.41,56692.0,14.39,14.41,14.37,14.41,56692.0
2023-02-13 11:30:00,14.41,14.45,14.4,14.41,193643.0,14.41,14.45,14.4,14.41,193643.0
2023-02-13 11:35:00,14.41,14.46,14.4,14.46,161944.0,14.41,14.46,14.4,14.46,161944.0
2023-02-13 11:40:00,14.45,14.5,14.45,14.49,49716.0,14.45,14.5,14.45,14.49,49716.0
2023-02-13 11:45:00,14.5,14.54,14.49,14.51,127842.0,14.5,14.54,14.49,14.51,127842.0
2023-02-13 11:50:00,14.51,14.59,14.5,14.59,187670.0,14.51,14.59,14.5,14.59,187670.0
2023-02-13 11:55:00,14.59,14.69,14.57,14.67,298803.0,14.59,14.69,14.57,14.67,298803.0
2023-02-13 12:00:00,14.66,14.71,14.66,14.7,407950.0,14.66,14.71,14.66,14.7,407950.0
2023-02-13 12:05:00,14.71,14.75,14.7,14.75,249102.0,14.71,14.75,14.7,14.75,249102.0
2023-02-13 12:10:00,14.75,14.77,14.74,14.77,188527.0,14.75,14.77,14.74,14.77,188527.0
2023-02-13 12:15:00,14.77,14.82,14.76,14.79,188364.0,14.77,14.82,14.76,14.79,188364.0
2023-02-13 12:20:00,14.79,14.85,14.79,14.83,191469.0,14.79,14.85,14.79,14.83,191469.0
2023-02-13 12:25:00,14.83,14.83,14.78,14.82,166327.0,14.83,14.83,14.78,14.82,166327.0
2023-02-13 12:30:00,14.81,14.87,14.81,14.87,199196.0,14.81,14.87,14.81,14.87,199196.0
2023-02-13 12:35:00,14.86,14.89,14.86,14.89,167081.0,14.86,14.89,14.86,14.89,167081.0
2023-02-13 12:40:00,14.89,14.92,14.88,14.9,135807.0,14.89,14.92,14.88,14.9,135807.0
2023-02-13 12:45:00,14.9,14.95,14.89,14.95,266464.0,14.9,14.95,14.89,14.95,266464.0
2023-02-13 12:50:00,14.95,14.97,14.91,14.93,212183.0,14.95,14.97,14.91,14.93,212183.0
2023-02-13 12:55:00,14.93,14.96,14.92,14.94,147295.0,14.93,14.96,14.92,14.94,147295.0
2023-02-13 13:00:00,14.94,14.98,14.93,14.94,162300.0,14.94,14.98,14.93,14.94,162300.0
2023-02-13 13:05:00,14.95,14.95,14.89,14.9,127520.0,14.95,14.95,14.89,14.9,127520.0
2023-02-13 13:10:00,14.9,14.93,14.88,14.93,103091.0,14.9,14.93,14.88,14.93,103091.0
2023-02-13 13:15:00,14.93,14.98,14.92,14.95,155582.0,14.93,14.98,14.92,14.95,155582.0
2023-02-13 13:20:00,14.94,15.0,14.94,14.99,161320.0,14.94,15.0,14.94,14.99,161320.0
2023-02-13 13:25:00,14.99,15.02,14.97,15.02,164171.0,14.99,15.02,14.97,15.02,164171.0
2023-02-13 13:30:00,15.02,15.05,15.01,15.04,249009.0,15.02,15.05,15.01,15.04,249009.0
2023-02-13 13:35:00,15.03,15.04,14.98,14.99,145216.0,15.03,15.04,14.98,14.99,145216.0
2023-02-13 13:40:00,14.99,15.0,14.97,14.99,123329.0,14.99,15.0,14.97,14.99,123329.0
2023-02-13 13:45:00,14.99,15.0,14.96,14.96,134923.0,14.99,15.0,14.96,14.96,134923.0
2023-02-13 13:50:00,14.96,15.06,14.94,15.05,275928.0,14.96,15.06,14.94,15.05,275928.0
2023-02-13 13:55:00,15.04,15.07,15.04,15.07,107943.0,15.04,15.07,15.04,15.07,107943.0
2023-02-13 14:00:00,15.07,15.08,15.02,15.02,238531.0,15.07,15.08,15.02,15.02,238531.0
2023-02-13 14:05:00,15.03,15.04,15.02,15.03,103056.0,15.03,15.04,15.02,15.03,103056.0
2023-02-13 14:10:00,15.03,15.03,14.99,15.0,185720.0,15.03,15.03,14.99,15.0,185720.0
2023-02-13 14:15:00,15.0,15.02,14.99,15.01,177626.0,15.0,15.02,14.99,15.01,177626.0
2023-02-13 14:20:00,15.01,15.05,15.0,15.04,122709.0,15.01,15.05,15.0,15.04,122709.0
2023-02-13 14:25:00,15.05,15.05,14.95,14.95,163771.0,15.05,15.05,14.95,14.95,163771.0
2023-02-13 14:30:00,14.96,15.0,14.95,14.96,201642.0,14.96,15.0,14.95,14.96,201642.0
2023-02-13 14:35:00,14.96,15.01,14.96,14.99,141052.0,14.96,15.01,14.96,14.99,141052.0
2023-02-13 14:40:00,14.99,15.0,14.95,14.97,136906.0,14.99,15.0,14.95,14.97,136906.0
2023-02-13 14:45:00,14.97,14.98,14.92,14.93,158624.0,14.97,14.98,14.92,14.93,158624.0
2023-02-13 14:50:00,14.94,14.97,14.92,14.95,166567.0,14.94,14.97,14.92,14.95,166567.0
2023-02-13 14:55:00,14.95,14.98,14.93,14.96,176701.0,14.95,14.98,14.93,14.96,176701.0
2023-02-13 15:00:00,14.96,14.97,14.88,14.91,322432.0,14.96,14.97,14.88,14.91,322432.0
2023-02-13 15:05:00,14.91,14.94,14.89,14.89,373062.0,14.91,14.94,14.89,14.89,373062.0
2023-02-13 15:10:00,14.9,14.94,14.89,14.93,265151.0,14.9,14.94,14.89,14.93,265151.0
2023-02-13 15:15:00,14.93,14.94,14.92,14.94,158164.0,14.93,14.94,14.92,14.94,158164.0
2023-02-13 15:20:00,14.94,14.95,14.91,14.93,196626.0,14.94,14.95,14.91,14.93,196626.0
2023-02-13 15:25:00,14.93,14.94,14.88,14.9,186853.0,14.93,14.94,14.88,14.9,186853.0
2023-02-13 15:30:00,14.9,14.93,14.88,14.92,232242.0,14.9,14.93,14.88,14.92,232242.0
2023-02-13 15:35:00,14.92,14.92,14.87,14.89,249091.0,14.92,14.92,14.87,14.89,249091.0
2023-02-13 15:40:00,14.88,14.94,14.88,14.93,251522.0,14.88,14.94,14.88,14.93,251522.0
2023-02-13 15:45:00,14.92,14.94,14.89,14.92,362793.0,14.92,14.94,14.89,14.92,362793.0
2023-02-13 15:50:00,14.92,14.93,14.88,14.91,702020.0,14.92,14.93,14.88,14.91,702020.0
2023-02-13 15:55:00,14.91,14.93,14.89,14.93,1240247.0,14.91,14.93,14.89,14.93,1240247.0
2023-02-14 09:30:00,14.72,14.74,14.43,14.53,356742.0,14.72,14.74,14.43,14.53,356742.0
2023-02-14 09:35:00,14.52,14.62,14.51,14.6,113622.0,14.52,14.62,14.51,14.6,113622.0
2023-02-14 09:40:00,14.6,14.63,14.54,14.62,106436.0,14.6,14.63,14.54,14.62,106436.0
2023-02-14 09:45:00,14.62,14.75,14.61,14.73,134070.0,14.62,14.75,14.61,14.73,134070.0
2023-02-14 09:50:00,14.74,14.79,14.67,14.72,157292.0,14.74,14.79,14.67,14.72,157292.0
2023-02-14 09:55:00,14.73,14.87,14.73,14.84,82776.0,14.73,14.87,14.73,14.84,82776.0
2023-02-14 10:00:00,14.85,14.95,14.84,14.9,122498.0,14.85,14.95,14.84,14.9,122498.0
2023-02-14 10:05:00,14.91,14.91,14.83,14.89,111748.0,14.91,14.91,14.83,14.89,111748.0
2023-02-14 10:10:00,14.89,15.04,14.88,14.97,238713.0,14.89,15.04,14.88,14.97,238713.0
2023-02-14 10:15:00,14.98,15.0,14.94,14.95,232260.0,14.98,15.0,14.94,14.95,232260.0
2023-02-14 10:20:00,14.95,15.01,14.94,14.96,184786.0,14.95,15.01,14.94,14.96,184786.0
2023-02-14 10:25:00,14.96,14.97,14.91,14.92,218174.0,14.96,14.97,14.91,14.92,218174.0
2023-02-14 10:30:00,14.92,14.94,14.81,14.82,155028.0,14.92,14.94,14.81,14.82,155028.0
2023-02-14 10:35:00,14.81,14.82,14.65,14.66,124671.0,14.81,14.82,14.65,14.66,124671.0
2023-02-14 10:40:00,14.66,14.69,14.64,14.69,102492.0,14.66,14.69,14.64,14.69,102492.0
2023-02-14 10:45:00,14.68,14.69,14.59,14.63,140245.0,14.68,14.69,14.59,14.63,140245.0
2023-02-14 10:50:00,14.63,14.64,14.58,14.64,121953.0,14.63,14.64,14.58,14.64,121953.0
2023-02-14 10:55:00,14.64,14.68,14.6,14.66,88680.0,14.64,14.68,14.6,14.66,88680.0
2023-02-14 11:00:00,14.66,14.74,14.64,14.71,88795.0,14.66,14.74,14.64,14.71,88795.0
2023-02-14 11:05:00,14.71,14.76,14.71,14.72,102529.0,14.71,14.76,14.71,14.72,102529.0
2023-02-14 11:10:00,14.72,14.75,14.72,14.73,59056.0,14.72,14.75,14.72,14.73,59056.0
2023-02-14 11:15:00,14.74,14.77,14.73,14.77,85471.0,14.74,14.77,14.73,14.77,85471.0
2023-02-14 11:20:00,14.77,14.77,14.73,14.75,80044.0,14.77,14.77,14.73,14.75,80044.0
2023-02-14 11:25:00,14.75,14.75,14.64,14.65,115586.0,14.75,14.75,14.64,14.65,115586.0
2023-02-14 11:30:00,14.64,14.65,14.61,14.64,131351.0,14.64,14.65,14.61,14.64,131351.0
2023-02-14 11:35:00,14.64,14.66,14.63,14.65,82114.0,14.64,14.66,14.63,14.65,82114.0
2023-02-14 11:40:00,14.64,14.67,14.62,14.63,70339.0,14.64,14.67,14.62,14.63,70339.0
2023-02-14 11:45:00,14.62,14.63,14.58,14.61,124887.0,14.62,14.63,14.58,14.61,124887.0
2023-02-14 11:50:00,14.6,14.61,14.54,14.58,134116.0,14.6,14.61,14.54,14.58,134116.0
2023-02-14 11:55:00,14.58,14.64,14.56,14.64,112805.0,14.58,14.64,14.56,14.64,112805.0
2023-02-14 12:00:00,14.63,14.68,14.62,14.66,70867.0,14.63,14.68,14.62,14.66,70867.0
2023-02-14 12:05:00,14.65,14.71,14.65,14.7,56438.0,14.65,14.71,14.65,14.7,56438.0
2023-02-14 12:10:00,14.71,14.76,14.7,14.76,50528.0,14.71,14.76,14.7,14.76,50528.0
2023-02-14 12:15:00,14.76,14.78,14.75,14.77,107361.0,14.76,14.78,14.75,14.77,107361.0
2023-02-14 12:20:00,14.76,14.78,14.74,14.75,59667.0,14.76,14.78,14.74,14.75,59667.0
2023-02-14 12:25:00,14.75,14.79,14.75,14.77,68452.0,14.75,14.79,14.75,14.77,68452.0
2023-02-14 12:30:00,14.76,14.8,14.76,14.79,54867.0,14.76,14.8,14.76,14.79,54867.0
2023-02-14 12:35:00,14.78,14.79,14.7,14.71,80320.0,14.78,14.79,14.7,14.71,80320.0
2023-02-14 12:40:00,14.71,14.74,14.7,14.72,96497.0,14.71,14.74,14.7,14.72,96497.0
2023-02-14 12:45:00,14.72,14.74,14.7,14.71,66969.0,14.72,14.74,14.7,14.71,66969.0
2023-02-14 12:50:00,14.71,14.73,14.69,14.72,44564.0,14.71,14.73,14.69,14.72,44564.0
2023-02-14 12:55:00,14.72,14.75,14.71,14.74,29346.0,14.72,14.75,14.71,14.74,29346.0
2023-02-14 13:00:00,14.73,14.83,14.72,14.79,184350.0,14.73,14.83,14.72,14.79,184350.0
2023-02-14 13:05:00,14.79,14.85,14.79,14.83,117327.0,14.79,14.85,14.79,14.83,117327.0
2023-02-14 13:10:00,14.82,14.83,14.77,14.82,50788.0,14.82,14.83,14.77,14.82,50788.0
2023-02-14 13:15:00,14.82,14.87,14.81,14.83,77154.0,14.82,14.87,14.81,14.83,77154.0
2023-02-14 13:20:00,14.83,14.86,14.81,14.82,56435.0,14.83,14.86,14.81,14.82,56435.0
2023-02-14 13:25:00,14.82,14.83,14.76,14.77,70160.0,14.82,14.83,14.76,14.77,70160.0
2023-02-14 13:30:00,14.77,14.81,14.76,14.79,105006.0,14.77,14.81,14.76,14.79,105006.0
2023-02-14 13:35:00,14.8,14.81,14.72,14.75,53581.0,14.8,14.81,14.72,14.75,53581.0
2023-02-14 13:40:00,14.75,14.75,14.69,14.69,65927.0,14.75,14.75,14.69,14.69,65927.0
2023-02-14 13:45:00,14.7,14.74,14.69,14.74,75299.0,14.7,14.74,14.69,14.74,75299.0
2023-02-14 13:50:00,14.74,14.74,14.72,14.73,36299.0,14.74,14.74,14.72,14.73,36299.0
2023-02-14 13:55:00,14.73,14.74,14.69,14.7,54602.0,14.73,14.74,14.69,14.7,54602.0
2023-02-14 14:00:00,14.7,14.73,14.67,14.72,77960.0,14.7,14.73,14.67,14.72,77960.0
2023-02-14 14:05:00,14.71,14.72,14.62,14.65,110183.0,14.71,14.72,14.62,14.65,110183.0
2023-02-14 14:10:00,14.65,14.68,14.63,14.65,55094.0,14.65,14.68,14.63,14.65,55094.0
2023-02-14 14:15:00,14.66,14.72,14.65,14.71,43460.0,14.66,14.72,14.65,14.71,43460.0
2023-02-14 14:20:00,14.71,14.75,14.7,14.7,51589.0,14.71,14.75,14.7,14.7,51589.0
2023-02-14 14:25:00,14.71,14.72,14.68,14.71,39862.0,14.71,14.72,14.68,14.71,39862.0
2023-02-14 14:30:00,14.71,14.75,14.7,14.75,88887.0,14.71,14.75,14.7,14.75,88887.0
2023-02-14 14:35:00,14.75,14.78,14.74,14.74,63017.0,14.75,14.78,14.74,14.74,63017.0
2023-02-14 14:40:00,14.74,14.77,14.74,14.76,40387.0,14.74,14.77,14.74,14.76,40387.0
2023-02-14 14:45:00,14.76,14.76,14.72,14.74,51800.0,14.76,14.76,14.72,14.74,51800.0
2023-02-14 14:50:00,14.74,14.76,14.72,14.75,50453.0,14.74,14.76,14.72,14.75,50453.0
2023-02-14 14:55:00,14.75,14.75,14.73,14.75,35257.0,14.75,14.75,14.73,14.75,35257.0
2023-02-14 15:00:00,14.75,14.76,14.73,14.75,51694.0,14.75,14.76,14.73,14.75,51694.0
2023-02-14 15:05:00,14.74,14.75,14.73,14.73,47160.0,14.74,14.75,14.73,14.73,47160.0
2023-02-14 15:10:00,14.74,14.75,14.7,14.74,84243.0,14.74,14.75,14.7,14.74,84243.0
2023-02-14 15:15:00,14.74,14.75,14.72,14.75,126092.0,14.74,14.75,14.72,14.75,126092.0
2023-02-14 15:20:00,14.74,14.75,14.72,14.75,55937.0,14.74,14.75,14.72,14.75,55937.0
2023-02-14 15:25:00,14.75,14.75,14.72,14.74,132756.0,14.75,14.75,14.72,14.74,132756.0
2023-02-14 15:30:00,14.73,14.78,14.71,14.78,197116.0,14.73,14.78,14.71,14.78,197116.0
2023-02-14 15:35:00,14.78,14.8,14.75,14.78,140838.0,14.78,14.8,14.75,14.78,140838.0
2023-02-14 15:40:00,14.78,14.78,14.75,14.77,150576.0,14.78,14.78,14.75,14.77,150576.0
2023-02-14 15:45:00,14.77,14.78,14.74,14.77,189634.0,14.77,14.78,14.74,14.77,189634.0
2023-02-14 15:50:00,14.76,14.78,14.73,14.76,322302.0,14.76,14.78,14.73,14.76,322302.0
2023-02-14 15:55:00,14.76,14.79,14.71,14.72,612886.0,14.76,14.79,14.71,14.72,612886.0
2023-02-15 09:30:00,14.56,14.61,14.41,14.54,343734.0,14.56,14.61,14.41,14.54,343734.0
2023-02-15 09:35:00,14.54,14.59,14.45,14.45,185895.0,14.54,14.59,14.45,14.45,185895.0
2023-02-15 09:40:00,14.45,14.55,14.44,14.53,322970.0,14.45,14.55,14.44,14.53,322970.0
2023-02-15 09:45:00,14.53,14.68,14.51,14.68,266807.0,14.53,14.68,14.51,14.68,266807.0
2023-02-15 09:50:00,14.69,14.7,14.56,14.57,122268.0,14.69,14.7,14.56,14.57,122268.0
2023-02-15 09:55:00,14.56,14.61,14.51,14.61,164986.0,14.56,14.61,14.51,14.61,164986.0
2023-02-15 10:00:00,14.61,14.68,14.6,14.66,112432.0,14.61,14.68,14.6,14.66,112432.0
2023-02-15 10:05:00,14.66,14.67,14.52,14.54,126177.0,14.66,14.67,14.52,14.54,126177.0
2023-02-15 10:10:00,14.53,14.58,14.49,14.54,168951.0,14.53,14.58,14.49,14.54,168951.0
2023-02-15 10:15:00,14.54,14.69,14.54,14.68,170439.0,14.54,14.69,14.54,14.68,170439.0
2023-02-15 10:20:00,14.69,14.71,14.67,14.68,124199.0,14.69,14.71,14.67,14.68,124199.0
2023-02-15 10:25:00,14.68,14.69,14.65,14.68,114936.0,14.68,14.69,14.65,14.68,114936.0
2023-02-15 10:30:00,14.67,14.74,14.66,14.72,123604.0,14.67,14.74,14.66,14.72,123604.0
2023-02-15 10:35:00,14.72,14.77,14.71,14.76,125183.0,14.72,14.77,14.71,14.76,125183.0
2023-02-15 10:40:00,14.77,14.77,14.71,14.71,123858.0,14.77,14.77,14.71,14.71,123858.0
2023-02-15 10:45:00,14.71,14.79,14.71,14.77,88949.0,14.71,14.79,14.71,14.77,88949.0
2023-02-15 10:50:00,14.77,14.77,14.72,14.73,101401.0,14.77,14.77,14.72,14.73,101401.0
2023-02-15 10:55:00,14.74,14.79,14.73,14.76,105776.0,14.74,14.79,14.73,14.76,105776.0
2023-02-15 11:00:00,14.76,14.76,14.67,14.7,160175.0,14.76,14.76,14.67,14.7,160175.0
2023-02-15 11:05:00,14.69,14.78,14.69,14.76,178496.0,14.69,14.78,14.69,14.76,178496.0
2023-02-15 11:10:00,14.76,14.77,14.69,14.71,216849.0,14.76,14.77,14.69,14.71,216849.0
2023-02-15 11:15:00,14.71,14.71,14.67,14.71,159687.0,14.71,14.71,14.67,14.71,159687.0
2023-02-15 11:20:00,14.71,14.76,14.69,14.71,112527.0,14.71,14.76,14.69,14.71,112527.0
2023-02-15 11:25:00,14.71,14.81,14.69,14.79,192736.0,14.71,14.81,14.69,14.79,192736.0
2023-02-15 11:30:00,14.79,14.86,14.78,14.85,822154.0,14.79,14.86,14.78,14.85,822154.0
2023-02-15 11:35:00,14.85,14.96,14.84,14.96,195099.0,14.85,14.96,14.84,14.96,195099.0
2023-02-15 11:40:00,14.96,15.02,14.95,15.02,236510.0,14.96,15.02,14.95,15.02,236510.0
2023-02-15 11:45:00,15.02,15.07,15.0,15.07,221373.0,15.02,15.07,15.0,15.07,221373.0
2023-02-15 11:50:00,15.07,15.09,15.04,15.09,145342.0,15.07,15.09,15.04,15.09,145342.0
2023-02-15 11:55:00,15.09,15.13,15.05,15.08,308486.0,15.09,15.13,15.05,15.08,308486.0
2023-02-15 12:00:00,15.08,15.14,15.07,15.11,178723.0,15.08,15.14,15.07,15.11,178723.0
2023-02-15 12:05:00,15.12,15.13,15.05,15.12,210764.0,15.12,15.13,15.05,15.12,210764.0
2023-02-15 12:10:00,15.12,15.14,15.05,15.07,112863.0,15.12,15.14,15.05,15.07,112863.0
2023-02-15 12:15:00,15.07,15.09,15.02,15.03,118273.0,15.07,15.09,15.02,15.03,118273.0
2023-02-15 12:20:00,15.04,15.04,14.99,15.0,204118.0,15.04,15.04,14.99,15.0,204118.0
2023-02-15 12:25:00,15.01,15.02,14.98,15.01,110186.0,15.01,15.02,14.98,15.01,110186.0
2023-02-15 12:30:00,15.01,15.04,14.99,15.04,137739.0,15.01,15.04,14.99,15.04,137739.0
2023-02-15 12:35:00,15.04,15.06,15.01,15.02,123506.0,15.04,15.06,15.01,15.02,123506.0
2023-02-15 12:40:00,15.02,15.05,15.0,15.04,122027.0,15.02,15.05,15.0,15.04,122027.0
2023-02-15 12:45:00,15.04,15.05,14.94,14.97,86543.0,15.04,15.05,14.94,14.97,86543.0
2023-02-15 12:50:00,14.97,14.98,14.95,14.96,61486.0,14.97,14.98,14.95,14.96,61486.0
2023-02-15 12:55:00,14.96,15.0,14.94,14.99,80492.0,14.96,15.0,14.94,14.99,80492.0
2023-02-15 13:00:00,14.99,14.99,14.94,14.96,95272.0,14.99,14.99,14.94,14.96,95272.0
2023-02-15 13:05:00,14.96,14.97,14.92,14.94,65957.0,14.96,14.97,14.92,14.94,65957.0
2023-02-15 13:10:00,14.94,15.02,14.93,15.02,89809.0,14.94,15.02,14.93,15.02,89809.0
2023-02-15 13:15:00,15.01,15.02,14.96,14.97,56455.0,15.01,15.02,14.96,14.97,56455.0
2023-02-15 13:20:00,14.96,15.06,14.96,15.06,58989.0,14.96,15.06,14.96,15.06,58989.0
2023-02-15 13:25:00,15.06,15.1,15.05,15.09,86119.0,15.06,15.1,15.05,15.09,86119.0
2023-02-15 13:30:00,15.09,15.09,15.03,15.04,52124.0,15.09,15.09,15.03,15.04,52124.0
2023-02-15 13:35:00,15.04,15.08,15.04,15.06,76013.0,15.04,15.08,15.04,15.06,76013.0
2023-02-15 13:40:00,15.06,15.11,15.05,15.1,111583.0,15.06,15.11,15.05,15.1,111583.0
2023-02-15 13:45:00,15.1,15.13,15.09,15.11,108418.0,15.1,15.13,15.09,15.11,108418.0
2023-02-15 13:50:00,15.11,15.16,15.1,15.15,128670.0,15.11,15.16,15.1,15.15,128670.0
2023-02-15 13:55:00,15.15,15.16,15.14,15.14,64905.0,15.15,15.16,15.14,15.14,64905.0
2023-02-15 14:00:00,15.15,15.17,15.14,15.17,70145.0,15.15,15.17,15.14,15.17,70145.0
2023-02-15 14:05:00,15.16,15.17,15.08,15.1,250110.0,15.16,15.17,15.08,15.1,250110.0
2023-02-15 14:10:00,15.1,15.16,15.08,15.16,79636.0,15.1,15.16,15.08,15.16,79636.0
2023-02-15 14:15:00,15.16,15.17,15.14,15.15,52504.0,15.16,15.17,15.14,15.15,52504.0
2023-02-15 14:20:00,15.15,15.17,15.15,15.17,60721.0,15.15,15.17,15.15,15.17,60721.0
2023-02-15 14:25:00,15.17,15.18,15.14,15.15,114007.0,15.17,15.18,15.14,15.15,114007.0
2023-02-15 14:30:00,15.16,15.19,15.15,15.18,96649.0,15.16,15.19,15.15,15.18,96649.0
2023-02-15 14:35:00,15.18,15.22,15.17,15.22,92903.0,15.18,15.22,15.17,15.22,92903.0
2023-02-15 14:40:00,15.22,15.22,15.18,15.2,69549.0,15.22,15.22,15.18,15.2,69549.0
2023-02-15 14:45:00,15.2,15.2,15.17,15.18,81908.0,15.2,15.2,15.17,15.18,81908.0
2023-02-15 14:50:00,15.18,15.2,15.14,15.14,93441.0,15.18,15.2,15.14,15.14,93441.0
2023-02-15 14:55:00,15.15,15.15,15.09,15.09,173573.0,15.15,15.15,15.09,15.09,173573.0
2023-02-15 15:00:00,15.1,15.13,15.08,15.12,136160.0,15.1,15.13,15.08,15.12,136160.0
2023-02-15 15:05:00,15.12,15.16,15.11,15.14,168234.0,15.12,15.16,15.11,15.14,168234.0
2023-02-15 15:10:00,15.13,15.17,15.13,15.14,165498.0,15.13,15.17,15.13,15.14,165498.0
2023-02-15 15:15:00,15.14,15.15,15.1,15.11,79592.0,15.14,15.15,15.1,15.11,79592.0
2023-02-15 15:20:00,15.11,15.11,15.08,15.1,106051.0,15.11,15.11,15.08,15.1,106051.0
2023-02-15 15:25:00,15.1,15.13,15.08,15.13,137181.0,15.1,15.13,15.08,15.13,137181.0
2023-02-15 15:30:00,15.13,15.22,15.12,15.21,134858.0,15.13,15.22,15.12,15.21,134858.0
2023-02-15 15:35:00,15.21,15.26,15.2,15.22,304368.0,15.21,15.26,15.2,15.22,304368.0
2023-02-15 15:40:00,15.22,15.3,15.22,15.29,407276.0,15.22,15.3,15.22,15.29,407276.0
2023-02-15 15:45:00,15.29,15.3,15.26,15.29,390643.0,15.29,15.3,15.26,15.29,390643.0
2023-02-15 15:50:00,15.29,15.34,15.28,15.31,692025.0,15.29,15.34,15.28,15.31,692025.0
2023-02-15 15:55:00,15.3,15.37,15.3,15.36,1256152.0,15.3,15.37,15.3,15.36,1256152.0
2023-02-16 09:30:00,14.96,15.11,14.85,14.87,690541.0,14.96,15.11,14.85,14.87,690541.0
2023-02-16 09:35:00,14.86,14.91,14.82,14.91,441484.0,14.86,14.91,14.82,14.91,441484.0
2023-02-16 09:40:00,14.91,15.06,14.88,15.04,293365.0,14.91,15.06,14.88,15.04,293365.0
2023-02-16 09:45:00,15.05,15.25,15.01,15.19,482015.0,15.05,15.25,15.01,15.19,482015.0
2023-02-16 09:50:00,15.18,15.4,15.13,15.33,441475.0,15.18,15.4,15.13,15.33,441475.0
2023-02-16 09:55:00,15.33,15.37,15.21,15.25,149764.0,15.33,15.37,15.21,15.25,149764.0
2023-02-16 10:00:00,15.25,15.26,15.1,15.19,344348.0,15.25,15.26,15.1,15.19,344348.0
2023-02-16 10:05:00,15.19,15.24,15.15,15.22,165448.0,15.19,15.24,15.15,15.22,165448.0
2023-02-16 10:10:00,15.22,15.26,15.14,15.15,147277.0,15.22,15.26,15.14,15.15,147277.0
2023-02-16 10:15:00,15.15,15.32,15.13,15.27,149242.0,15.15,15.32,15.13,15.27,149242.0
2023-02-16 10:20:00,15.27,15.33,15.27,15.3,188386.0,15.27,15.33,15.27,15.3,188386.0
2023-02-16 10:25:00,15.31,15.36,15.26,15.32,157740.0,15.31,15.36,15.26,15.32,157740.0
2023-02-16 10:30:00,15.32,15.36,15.28,15.35,220476.0,15.32,15.36,15.28,15.35,220476.0
2023-02-16 10:35:00,15.35,15.45,15.3,15.43,181074.0,15.35,15.45,15.3,15.43,181074.0
2023-02-16 10:40:00,15.43,15.44,15.37,15.4,219595.0,15.43,15.44,15.37,15.4,219595.0
2023-02-16 10:45:00,15.4,15.48,15.4,15.43,411071.0,15.4,15.48,15.4,15.43,411071.0
2023-02-16 10:50:00,15.43,15.48,15.37,15.46,226239.0,15.43,15.48,15.37,15.46,226239.0
2023-02-16 10:55:00,15.47,15.48,15.36,15.41,177539.0,15.47,15.48,15.36,15.41,177539.0
2023-02-16 11:00:00,15.41,15.47,15.39,15.44,130228.0,15.41,15.47,15.39,15.44,130228.0
2023-02-16 11:05:00,15.45,15.48,15.41,15.46,297989.0,15.45,15.48,15.41,15.46,297989.0
2023-02-16 11:10:00,15.46,15.54,15.44,15.5,814393.0,15.46,15.54,15.44,15.5,814393.0
2023-02-16 11:15:00,15.5,15.52,15.34,15.39,353892.0,15.5,15.52,15.34,15.39,353892.0
2023-02-16 11:20:00,15.39,15.43,15.28,15.35,164571.0,15.39,15.43,15.28,15.35,164571.0
2023-02-16 11:25:00,15.34,15.37,15.3,15.3,154682.0,15.34,15.37,15.3,15.3,154682.0
2023-02-16 11:30:00,15.3,15.39,15.27,15.29,128774.0,15.3,15.39,15.27,15.29,128774.0
2023-02-16 11:35:00,15.29,15.38,15.28,15.34,328311.0,15.29,15.38,15.28,15.34,328311.0
2023-02-16 11:40:00,15.34,15.46,15.34,15.45,474371.0,15.34,15.46,15.34,15.45,474371.0
2023-02-16 11:45:00,15.46,15.49,15.44,15.46,212934.0,15.46,15.49,15.44,15.46,212934.0
2023-02-16 11:50:00,15.45,15.54,15.44,15.48,219330.0,15.45,15.54,15.44,15.48,219330.0
2023-02-16 11:55:00,15.48,15.59,15.47,15.55,307175.0,15.48,15.59,15.47,15.55,307175.0
2023-02-16 12:00:00,15.55,15.56,15.49,15.53,203214.0,15.55,15.56,15.49,15.53,203214.0
2023-02-16 12:05:00,15.53,15.6,15.49,15.6,178604.0,15.53,15.6,15.49,15.6,178604.0
2023-02-16 12:10:00,15.59,15.63,15.59,15.61,263545.0,15.59,15.63,15.59,15.61,263545.0
2023-02-16 12:15:00,15.61,15.62,15.47,15.47,212410.0,15.61,15.62,15.47,15.47,212410.0
2023-02-16 12:20:00,15.48,15.51,15.42,15.49,163523.0,15.48,15.51,15.42,15.49,163523.0
2023-02-16 12:25:00,15.5,15.53,15.48,15.51,142777.0,15.5,15.53,15.48,15.51,142777.0
2023-02-16 12:30:00,15.5,15.52,15.46,15.52,118440.0,15.5,15.52,15.46,15.52,118440.0
2023-02-16 12:35:00,15.52,15.55,15.5,15.52,164210.0,15.52,15.55,15.5,15.52,164210.0
2023-02-16 12:40:00,15.52,15.54,15.48,15.49,102917.0,15.52,15.54,15.48,15.49,102917.0
2023-02-16 12:45:00,15.49,15.51,15.44,15.46,122689.0,15.49,15.51,15.44,15.46,122689.0
2023-02-16 12:50:00,15.46,15.48,15.4,15.46,145101.0,15.46,15.48,15.4,15.46,145101.0
2023-02-16 12:55:00,15.47,15.47,15.38,15.39,182117.0,15.47,15.47,15.38,15.39,182117.0
2023-02-16 13:00:00,15.39,15.42,15.31,15.34,276474.0,15.39,15.42,15.31,15.34,276474.0
2023-02-16 13:05:00,15.34,15.36,15.32,15.36,125619.0,15.34,15.36,15.32,15.36,125619.0
2023-02-16 13:10:00,15.36,15.37,15.31,15.32,173003.0,15.36,15.37,15.31,15.32,173003.0
2023-02-16 13:15:00,15.31,15.31,15.28,15.3,126454.0,15.31,15.31,15.28,15.3,126454.0
2023-02-16 13:20:00,15.3,15.31,15.25,15.27,94289.0,15.3,15.31,15.25,15.27,94289.0
2023-02-16 13:25:00,15.27,15.31,15.26,15.29,127100.0,15.27,15.31,15.26,15.29,127100.0
2023-02-16 13:30:00,15.29,15.34,15.28,15.34,72141.0,15.29,15.34,15.28,15.34,72141.0
2023-02-16 13:35:00,15.33,15.41,15.32,15.41,153423.0,15.33,15.41,15.32,15.41,153423.0
2023-02-16 13:40:00,15.41,15.47,15.39,15.46,165062.0,15.41,15.47,15.39,15.46,165062.0
2023-02-16 13:45:00,15.47,15.49,15.45,15.46,138602.0,15.47,15.49,15.45,15.46,138602.0
2023-02-16 13:50:00,15.47,15.53,15.47,15.52,134254.0,15.47,15.53,15.47,15.52,134254.0
2023-02-16 13:55:00,15.52,15.54,15.51,15.53,104769.0,15.52,15.54,15.51,15.53,104769.0
2023-02-16 14:00:00,15.52,15.53,15.48,15.48,103988.0,15.52,15.53,15.48,15.48,103988.0
2023-02-16 14:05:00,15.48,15.48,15.4,15.41,158478.0,15.48,15.48,15.4,15.41,158478.0
2023-02-16 14:10:00,15.41,15.43,15.4,15.4,84428.0,15.41,15.43,15.4,15.4,84428.0
2023-02-16 14:15:00,15.4,15.46,15.39,15.44,494481.0,15.4,15.46,15.39,15.44,494481.0
2023-02-16 14:20:00,15.44,15.46,15.4,15.46,153080.0,15.44,15.46,15.4,15.46,153080.0
2023-02-16 14:25:00,15.46,15.49,15.45,15.48,104062.0,15.46,15.49,15.45,15.48,104062.0
2023-02-16 14:30:00,15.48,15.5,15.47,15.49,133873.0,15.48,15.5,15.47,15.49,133873.0
2023-02-16 14:35:00,15.49,15.51,15.46,15.46,119556.0,15.49,15.51,15.46,15.46,119556.0
2023-02-16 14:40:00,15.47,15.49,15.43,15.46,142918.0,15.47,15.49,15.43,15.46,142918.0
2023-02-16 14:45:00,15.47,15.47,15.44,15.46,95309.0,15.47,15.47,15.44,15.46,95309.0
2023-02-16 14:50:00,15.46,15.49,15.45,15.46,128220.0,15.46,15.49,15.45,15.46,128220.0
2023-02-16 14:55:00,15.46,15.47,15.44,15.44,151686.0,15.46,15.47,15.44,15.44,151686.0
2023-02-16 15:00:00,15.45,15.46,15.37,15.38,165544.0,15.45,15.46,15.37,15.38,165544.0
2023-02-16 15:05:00,15.38,15.44,15.32,15.41,158105.0,15.38,15.44,15.32,15.41,158105.0
2023-02-16 15:10:00,15.41,15.42,15.35,15.37,146328.0,15.41,15.42,15.35,15.37,146328.0
2023-02-16 15:15:00,15.38,15.39,15.34,15.37,330477.0,15.38,15.39,15.34,15.37,330477.0
2023-02-16 15:20:00,15.37,15.39,15.31,15.39,369373.0,15.37,15.39,15.31,15.39,369373.0
2023-02-16 15:25:00,15.39,15.44,15.31,15.32,260612.0,15.39,15.44,15.31,15.32,260612.0
2023-02-16 15:30:00,15.32,15.35,15.26,15.29,335465.0,15.32,15.35,15.26,15.29,335465.0
2023-02-16 15:35:00,15.29,15.34,15.27,15.32,296575.0,15.29,15.34,15.27,15.32,296575.0
2023-02-16 15:40:00,15.32,15.32,15.25,15.31,319027.0,15.32,15.32,15.25,15.31,319027.0
2023-02-16 15:45:00,15.31,15.32,15.27,15.31,325082.0,15.31,15.32,15.27,15.31,325082.0
2023-02-16 15:50:00,15.31,15.38,15.29,15.35,769634.0,15.31,15.38,15.29,15.35,769634.0
2023-02-16 15:55:00,15.35,15.36,15.31,15.32,1032468.0,15.35,15.36,15.31,15.32,1032468.0
2023-02-17 09:30:00,15.22,15.35,15.2,15.32,559713.0,15.22,15.35,15.2,15.32,559713.0
2023-02-17 09:35:00,15.33,15.34,15.2,15.29,157555.0,15.33,15.34,15.2,15.29,157555.0
2023-02-17 09:40:00,15.28,15.36,15.18,15.32,242273.0,15.28,15.36,15.18,15.32,242273.0
2023-02-17 09:45:00,15.31,15.34,15.23,15.33,222569.0,15.31,15.34,15.23,15.33,222569.0
2023-02-17 09:50:00,15.32,15.5,15.13,15.14,390178.0,15.32,15.5,15.13,15.14,390178.0
2023-02-17 09:55:00,15.14,15.15,15.06,15.08,204781.0,15.14,15.15,15.06,15.08,204781.0
2023-02-17 10:00:00,15.08,15.27,15.07,15.27,191164.0,15.08,15.27,15.07,15.27,191164.0
2023-02-17 10:05:00,15.27,15.27,15.2,15.21,147503.0,15.27,15.27,15.2,15.21,147503.0
2023-02-17 10:10:00,15.21,15.35,15.19,15.31,92792.0,15.21,15.35,15.19,15.31,92792.0
2023-02-17 10:15:00,15.31,15.41,15.28,15.41,139625.0,15.31,15.41,15.28,15.41,139625.0
2023-02-17 10:20:00,15.41,15.42,15.33,15.35,119074.0,15.41,15.42,15.33,15.35,119074.0
2023-02-17 10:25:00,15.35,15.39,15.28,15.35,113531.0,15.35,15.39,15.28,15.35,113531.0
2023-02-17 10:30:00,15.34,15.35,15.28,15.32,62599.0,15.34,15.35,15.28,15.32,62599.0
2023-02-17 10:35:00,15.32,15.43,15.31,15.33,82353.0,15.32,15.43,15.31,15.33,82353.0
2023-02-17 10:40:00,15.33,15.33,15.19,15.19,97607.0,15.33,15.33,15.19,15.19,97607.0
2023-02-17 10:45:00,15.18,15.25,15.17,15.2,188173.0,15.18,15.25,15.17,15.2,188173.0
2023-02-17 10:50:00,15.2,15.21,15.13,15.17,237477.0,15.2,15.21,15.13,15.17,237477.0
2023-02-17 10:55:00,15.17,15.2,15.09,15.13,434132.0,15.17,15.2,15.09,15.13,434132.0
2023-02-17 11:00:00,15.13,15.19,15.1,15.13,122228.0,15.13,15.19,15.1,15.13,122228.0
2023-02-17 11:05:00,15.14,15.22,15.14,15.18,86291.0,15.14,15.22,15.14,15.18,86291.0
2023-02-17 11:10:00,15.18,15.21,15.16,15.2,180615.0,15.18,15.21,15.16,15.2,180615.0
2023-02-17 11:15:00,15.2,15.21,15.12,15.18,433753.0,15.2,15.21,15.12,15.18,433753.0
2023-02-17 11:20:00,15.17,15.19,15.09,15.09,96848.0,15.17,15.19,15.09,15.09,96848.0
2023-02-17 11:25:00,15.09,15.16,15.08,15.15,68657.0,15.09,15.16,15.08,15.15,68657.0
2023-02-17 11:30:00,15.14,15.14,15.07,15.11,89993.0,15.14,15.14,15.07,15.11,89993.0
2023-02-17 11:35:00,15.11,15.14,15.08,15.13,56687.0,15.11,15.14,15.08,15.13,56687.0
2023-02-17 11:40:00,15.14,15.18,15.12,15.17,94076.0,15.14,15.18,15.12,15.17,94076.0
2023-02-17 11:45:00,15.17,15.21,15.16,15.21,115431.0,15.17,15.21,15.16,15.21,115431.0
2023-02-17 11:50:00,15.2,15.21,15.16,15.19,45292.0,15.2,15.21,15.16,15.19,45292.0
2023-02-17 11:55:00,15.19,15.19,15.14,15.16,39848.0,15.19,15.19,15.14,15.16,39848.0
2023-02-17 12:00:00,15.16,15.22,15.15,15.21,77424.0,15.16,15.22,15.15,15.21,77424.0
2023-02-17 12:05:00,15.21,15.23,15.2,15.22,57665.0,15.21,15.23,15.2,15.22,57665.0
2023-02-17 12:10:00,15.22,15.26,15.22,15.24,54759.0,15.22,15.26,15.22,15.24,54759.0
2023-02-17 12:15:00,15.25,15.27,15.23,15.24,66654.0,15.25,15.27,15.23,15.24,66654.0
2023-02-17 12:20:00,15.24,15.25,15.19,15.21,66713.0,15.24,15.25,15.19,15.21,66713.0
2023-02-17 12:25:00,15.2,15.23,15.19,15.23,53250.0,15.2,15.23,15.19,15.23,53250.0
2023-02-17 12:30:00,15.23,15.25,15.21,15.21,48047.0,15.23,15.25,15.21,15.21,48047.0
2023-02-17 12:35:00,15.21,15.22,15.19,15.2,35985.0,15.21,15.22,15.19,15.2,35985.0
2023-02-17 12:40:00,15.2,15.22,15.18,15.2,45120.0,15.2,15.22,15.18,15.2,45120.0
2023-02-17 12:45:00,15.2,15.22,15.17,15.18,47703.0,15.2,15.22,15.17,15.18,47703.0
2023-02-17 12:50:00,15.18,15.19,15.15,15.17,43445.0,15.18,15.19,15.15,15.17,43445.0
2023-02-17 12:55:00,15.17,15.23,15.16,15.23,74518.0,15.17,15.23,15.16,15.23,74518.0
2023-02-17 13:00:00,15.23,15.26,15.21,15.23,77618.0,15.23,15.26,15.21,15.23,77618.0
2023-02-17 13:05:00,15.23,15.25,15.18,15.21,85561.0,15.23,15.25,15.18,15.21,85561.0
2023-02-17 13:10:00,15.21,15.27,15.21,15.23,94239.0,15.21,15.27,15.21,15.23,94239.0
2023-02-17 13:15:00,15.24,15.29,15.23,15.28,109686.0,15.24,15.29,15.23,15.28,109686.0
2023-02-17 13:20:00,15.28,15.29,15.26,15.27,123912.0,15.28,15.29,15.26,15.27,123912.0
2023-02-17 13:25:00,15.27,15.29,15.24,15.28,82327.0,15.27,15.29,15.24,15.28,82327.0
2023-02-17 13:30:00,15.28,15.3,15.26,15.29,62035.0,15.28,15.3,15.26,15.29,62035.0
2023-02-17 13:35:00,15.29,15.32,15.29,15.32,42437.0,15.29,15.32,15.29,15.32,42437.0
2023-02-17 13:40:00,15.32,15.34,15.3,15.33,71935.0,15.32,15.34,15.3,15.33,71935.0
2023-02-17 13:45:00,15.33,15.36,15.33,15.36,54948.0,15.33,15.36,15.33,15.36,54948.0
2023-02-17 13:50:00,15.35,15.37,15.32,15.35,70805.0,15.35,15.37,15.32,15.35,70805.0
2023-02-17 13:55:00,15.34,15.35,15.3,15.35,111964.0,15.34,15.35,15.3,15.35,111964.0
2023-02-17 14:00:00,15.35,15.38,15.33,15.33,123972.0,15.35,15.38,15.33,15.33,123972.0
2023-02-17 14:05:00,15.34,15.34,15.28,15.29,104338.0,15.34,15.34,15.28,15.29,104338.0
2023-02-17 14:10:00,15.29,15.29,15.27,15.28,75168.0,15.29,15.29,15.27,15.28,75168.0
2023-02-17 14:15:00,15.28,15.32,15.27,15.3,80105.0,15.28,15.32,15.27,15.3,80105.0
2023-02-17 14:20:00,15.29,15.36,15.29,15.36,111865.0,15.29,15.36,15.29,15.36,111865.0
2023-02-17 14:25:00,15.36,15.36,15.33,15.35,74571.0,15.36,15.36,15.33,15.35,74571.0
2023-02-17 14:30:00,15.35,15.43,15.35,15.43,399532.0,15.35,15.43,15.35,15.43,399532.0
2023-02-17 14:35:00,15.43,15.46,15.4,15.44,106998.0,15.43,15.46,15.4,15.44,106998.0
2023-02-17 14:40:00,15.44,15.46,15.41,15.42,138952.0,15.44,15.46,15.41,15.42,138952.0
2023-02-17 14:45:00,15.42,15.43,15.39,15.43,80424.0,15.42,15.43,15.39,15.43,80424.0
2023-02-17 14:50:00,15.43,15.46,15.41,15.45,263991.0,15.43,15.46,15.41,15.45,263991.0
2023-02-17 14:55:00,15.45,15.5,15.44,15.5,176344.0,15.45,15.5,15.44,15.5,176344.0
2023-02-17 15:00:00,15.5,15.52,15.49,15.5,259939.0,15.5,15.52,15.49,15.5,259939.0
2023-02-17 15:05:00,15.5,15.52,15.47,15.5,202772.0,15.5,15.52,15.47,15.5,202772.0
2023-02-17 15:10:00,15.5,15.53,15.49,15.5,241944.0,15.5,15.53,15.49,15.5,241944.0
2023-02-17 15:15:00,15.51,15.51,15.47,15.49,129364.0,15.51,15.51,15.47,15.49,129364.0
2023-02-17 15:20:00,15.49,15.51,15.46,15.48,259954.0,15.49,15.51,15.46,15.48,259954.0
2023-02-17 15:25:00,15.48,15.48,15.38,15.4,157440.0,15.48,15.48,15.38,15.4,157440.0
2023-02-17 15:30:00,15.4,15.47,15.37,15.45,193977.0,15.4,15.47,15.37,15.45,193977.0
2023-02-17 15:35:00,15.45,15.47,15.43,15.44,144957.0,15.45,15.47,15.43,15.44,144957.0
2023-02-17 15:40:00,15.44,15.46,15.42,15.43,174771.0,15.44,15.46,15.42,15.43,174771.0
2023-02-17 15:45:00,15.42,15.44,15.4,15.41,283940.0,15.42,15.44,15.4,15.41,283940.0
2023-02-17 15:50:00,15.41,15.46,15.4,15.41,529327.0,15.41,15.46,15.4,15.41,529327.0
2023-02-17 15:55:00,15.41,15.45,15.4,15.43,812377.0,15.41,15.45,15.4,15.43,812377.0
2023-02-21 09:30:00,15.11,15.15,14.99,15.1,413992.0,15.11,15.15,14.99,15.1,413992.0
2023-02-21 09:35:00,15.09,15.22,15.07,15.13,170589.0,15.09,15.22,15.07,15.13,170589.0
2023-02-21 09:40:00,15.12,15.22,15.1,15.18,204666.0,15.12,15.22,15.1,15.18,204666.0
2023-02-21 09:45:00,15.17,15.23,15.09,15.12,192306.0,15.17,15.23,15.09,15.12,192306.0
2023-02-21 09:50:00,15.11,15.12,14.99,15.03,195476.0,15.11,15.12,14.99,15.03,195476.0
2023-02-21 09:55:00,15.03,15.09,15.0,15.06,213490.0,15.03,15.09,15.0,15.06,213490.0
2023-02-21 10:00:00,15.06,15.11,15.04,15.06,162747.0,15.06,15.11,15.04,15.06,162747.0
2023-02-21 10:05:00,15.06,15.15,15.04,15.1,196738.0,15.06,15.15,15.04,15.1,196738.0
2023-02-21 10:10:00,15.1,15.1,15.04,15.07,139793.0,15.1,15.1,15.04,15.07,139793.0
2023-02-21 10:15:00,15.07,15.13,15.05,15.09,119005.0,15.07,15.13,15.05,15.09,119005.0
2023-02-21 10:20:00,15.09,15.13,15.07,15.11,146860.0,15.09,15.13,15.07,15.11,146860.0
2023-02-21 10:25:00,15.11,15.11,15.04,15.08,109615.0,15.11,15.11,15.04,15.08,109615.0
2023-02-21 10:30:00,15.08,15.1,15.04,15.09,139655.0,15.08,15.1,15.04,15.09,139655.0
2023-02-21 10:35:00,15.09,15.1,15.04,15.07,129171.0,15.09,15.1,15.04,15.07,129171.0
2023-02-21 10:40:00,15.06,15.16,15.06,15.13,130593.0,15.06,15.16,15.06,15.13,130593.0
2023-02-21 10:45:00,15.13,15.15,15.1,15.12,123106.0,15.13,15.15,15.1,15.12,123106.0
2023-02-21 10:50:00,15.12,15.13,15.07,15.08,202319.0,15.12,15.13,15.07,15.08,202319.0
2023-02-21 10:55:00,15.08,15.09,15.04,15.08,248681.0,15.08,15.09,15.04,15.08,248681.0
2023-02-21 11:00:00,15.08,15.14,15.08,15.1,182775.0,15.08,15.14,15.08,15.1,182775.0
2023-02-21 11:05:00,15.11,15.11,15.05,15.07,117423.0,15.11,15.11,15.05,15.07,117423.0
2023-02-21 11:10:00,15.07,15.09,15.05,15.09,119191.0,15.07,15.09,15.05,15.09,119191.0
2023-02-21 11:15:00,15.08,15.09,15.05,15.07,150956.0,15.08,15.09,15.05,15.07,150956.0
2023-02-21 11:20:00,15.07,15.09,15.06,15.07,117454.0,15.07,15.09,15.06,15.07,117454.0
2023-02-21 11:25:00,15.06,15.08,15.05,15.07,116858.0,15.06,15.08,15.05,15.07,116858.0
2023-02-21 11:30:00,15.07,15.07,15.03,15.04,189275.0,15.07,15.07,15.03,15.04,189275.0
2023-02-21 11:35:00,15.04,15.06,15.02,15.04,106553.0,15.04,15.06,15.02,15.04,106553.0
2023-02-21 11:40:00,15.03,15.07,15.02,15.07,75887.0,15.03,15.07,15.02,15.07,75887.0
2023-02-21 11:45:00,15.07,15.14,15.07,15.12,192150.0,15.07,15.14,15.07,15.12,192150.0
2023-02-21 11:50:00,15.12,15.12,15.09,15.1,147633.0,15.12,15.12,15.09,15.1,147633.0
2023-02-21 11:55:00,15.11,15.16,15.08,15.13,150689.0,15.11,15.16,15.08,15.13,150689.0
2023-02-21 12:00:00,15.13,15.13,15.09,15.1,79267.0,15.13,15.13,15.09,15.1,79267.0
2023-02-21 12:05:00,15.11,15.14,15.1,15.12,69063.0,15.11,15.14,15.1,15.12,69063.0
2023-02-21 12:10:00,15.12,15.13,15.09,15.12,98943.0,15.12,15.13,15.09,15.12,98943.0
2023-02-21 12:15:00,15.12,15.12,15.09,15.1,167288.0,15.12,15.12,15.09,15.1,167288.0
2023-02-21 12:20:00,15.1,15.12,15.09,15.12,64331.0,15.1,15.12,15.09,15.12,64331.0
2023-02-21 12:25:00,15.12,15.12,15.08,15.09,71108.0,15.12,15.12,15.08,15.09,71108.0
2023-02-21 12:30:00,15.09,15.12,15.08,15.11,109408.0,15.09,15.12,15.08,15.11,109408.0
2023-02-21 12:35:00,15.11,15.12,15.09,15.12,71936.0,15.11,15.12,15.09,15.12,71936.0
2023-02-21 12:40:00,15.12,15.12,15.08,15.09,79526.0,15.12,15.12,15.08,15.09,79526.0
2023-02-21 12:45:00,15.09,15.11,15.07,15.11,255590.0,15.09,15.11,15.07,15.11,255590.0
2023-02-21 12:50:00,15.11,15.14,15.09,15.1,138467.0,15.11,15.14,15.09,15.1,138467.0
2023-02-21 12:55:00,15.11,15.12,15.09,15.12,58831.0,15.11,15.12,15.09,15.12,58831.0
2023-02-21 13:00:00,15.12,15.17,15.1,15.16,124177.0,15.12,15.17,15.1,15.16,124177.0
2023-02-21 13:05:00,15.15,15.16,15.1,15.12,214753.0,15.15,15.16,15.1,15.12,214753.0
2023-02-21 13:10:00,15.12,15.16,15.11,15.12,102826.0,15.12,15.16,15.11,15.12,102826.0
2023-02-21 13:15:00,15.12,15.12,15.09,15.1,103618.0,15.12,15.12,15.09,15.1,103618.0
2023-02-21 13:20:00,15.1,15.12,15.08,15.1,132693.0,15.1,15.12,15.08,15.1,132693.0
2023-02-21 13:25:00,15.1,15.13,15.08,15.1,129244.0,15.1,15.13,15.08,15.1,129244.0
2023-02-21 13:30:00,15.1,15.11,15.07,15.08,158233.0,15.1,15.11,15.07,15.08,158233.0
2023-02-21 13:35:00,15.08,15.09,15.06,15.08,176211.0,15.08,15.09,15.06,15.08,176211.0
2023-02-21 13:40:00,15.08,15.08,15.03,15.05,107720.0,15.08,15.08,15.03,15.05,107720.0
2023-02-21 13:45:00,15.04,15.06,15.03,15.05,96884.0,15.04,15.06,15.03,15.05,96884.0
2023-02-21 13:50:00,15.04,15.06,15.03,15.06,89274.0,15.04,15.06,15.03,15.06,89274.0
2023-02-21 13:55:00,15.06,15.07,15.04,15.04,81646.0,15.06,15.07,15.04,15.04,81646.0
2023-02-21 14:00:00,15.04,15.06,15.04,15.05,91434.0,15.04,15.06,15.04,15.05,91434.0
2023-02-21 14:05:00,15.05,15.05,15.03,15.04,87554.0,15.05,15.05,15.03,15.04,87554.0
2023-02-21 14:10:00,15.04,15.04,15.02,15.04,99575.0,15.04,15.04,15.02,15.04,99575.0
2023-02-21 14:15:00,15.04,15.05,14.99,15.0,218120.0,15.04,15.05,14.99,15.0,218120.0
2023-02-21 14:20:00,15.0,15.01,14.98,14.99,130094.0,15.0,15.01,14.98,14.99,130094.0
2023-02-21 14:25:00,14.99,15.0,14.98,15.0,127615.0,14.99,15.0,14.98,15.0,127615.0
2023-02-21 14:30:00,15.0,15.0,14.98,15.0,251702.0,15.0,15.0,14.98,15.0,251702.0
2023-02-21 14:35:00,15.0,15.0,14.95,14.96,144808.0,15.0,15.0,14.95,14.96,144808.0
2023-02-21 14:40:00,14.96,14.96,14.91,14.94,103938.0,14.96,14.96,14.91,14.94,103938.0
2023-02-21 14:45:00,14.94,14.94,14.92,14.94,76439.0,14.94,14.94,14.92,14.94,76439.0
2023-02-21 14:50:00,14.94,14.94,14.93,14.94,64267.0,14.94,14.94,14.93,14.94,64267.0
2023-02-21 14:55:00,14.94,14.95,14.93,14.95,91364.0,14.94,14.95,14.93,14.95,91364.0
2023-02-21 15:00:00,14.95,14.97,14.94,14.97,52509.0,14.95,14.97,14.94,14.97,52509.0
2023-02-21 15:05:00,14.97,14.98,14.96,14.96,131896.0,14.97,14.98,14.96,14.96,131896.0
2023-02-21 15:10:00,14.97,14.98,14.96,14.96,145184.0,14.97,14.98,14.96,14.96,145184.0
2023-02-21 15:15:00,14.96,14.97,14.91,14.92,477595.0,14.96,14.97,14.91,14.92,477595.0
2023-02-21 15:20:00,14.92,14.92,14.85,14.9,248044.0,14.92,14.92,14.85,14.9,248044.0
2023-02-21 15:25:00,14.9,14.91,14.86,14.88,312008.0,14.9,14.91,14.86,14.88,312008.0
2023-02-21 15:30:00,14.88,14.92,14.87,14.92,307626.0,14.88,14.92,14.87,14.92,307626.0
2023-02-21 15:35:00,14.92,14.92,14.84,14.85,261291.0,14.92,14.92,14.84,14.85,261291.0
2023-02-21 15:40:00,14.85,14.86,14.81,14.82,257826.0,14.85,14.86,14.81,14.82,257826.0
2023-02-21 15:45:00,14.82,14.83,14.79,14.79,237770.0,14.82,14.83,14.79,14.79,237770.0
2023-02-21 15:50:00,14.8,14.8,14.73,14.74,747363.0,14.8,14.8,14.73,14.74,747363.0
2023-02-21 15:55:00,14.74,14.77,14.72,14.76,1338692.0,14.74,14.77,14.72,14.76,1338692.0
2023-02-22 09:30:00,14.69,15.06,14.68,14.93,451618.0,14.69,15.06,14.68,14.93,451618.0
2023-02-22 09:35:00,14.93,15.07,14.89,15.05,219299.0,14.93,15.07,14.89,15.05,219299.0
2023-02-22 09:40:00,15.04,15.18,15.0,15.18,193254.0,15.04,15.18,15.0,15.18,193254.0
2023-02-22 09:45:00,15.18,15.3,15.17,15.22,277720.0,15.18,15.3,15.17,15.22,277720.0
2023-02-22 09:50:00,15.21,15.22,15.11,15.13,228540.0,15.21,15.22,15.11,15.13,228540.0
2023-02-22 09:55:00,15.12,15.14,15.03,15.11,193445.0,15.12,15.14,15.03,15.11,193445.0
2023-02-22 10:00:00,15.11,15.14,15.03,15.13,222771.0,15.11,15.14,15.03,15.13,222771.0
2023-02-22 10:05:00,15.14,15.23,15.12,15.21,141756.0,15.14,15.23,15.12,15.21,141756.0
2023-02-22 10:10:00,15.21,15.21,15.07,15.14,264258.0,15.21,15.21,15.07,15.14,264258.0
2023-02-22 10:15:00,15.13,15.21,15.12,15.21,176439.0,15.13,15.21,15.12,15.21,176439.0
2023-02-22 10:20:00,15.21,15.32,15.21,15.31,252846.0,15.21,15.32,15.21,15.31,252846.0
2023-02-22 10:25:00,15.3,15.31,15.18,15.19,141112.0,15.3,15.31,15.18,15.19,141112.0
2023-02-22 10:30:00,15.18,15.19,15.02,15.04,183592.0,15.18,15.19,15.02,15.04,183592.0
2023-02-22 10:35:00,15.04,15.06,15.01,15.03,118370.0,15.04,15.06,15.01,15.03,118370.0
2023-02-22 10:40:00,15.03,15.1,15.03,15.09,161162.0,15.03,15.1,15.03,15.09,161162.0
2023-02-22 10:45:00,15.09,15.13,15.04,15.1,145858.0,15.09,15.13,15.04,15.1,145858.0
2023-02-22 10:50:00,15.1,15.17,15.05,15.16,172675.0,15.1,15.17,15.05,15.16,172675.0
2023-02-22 10:55:00,15.17,15.26,15.15,15.26,119602.0,15.17,15.26,15.15,15.26,119602.0
2023-02-22 11:00:00,15.26,15.3,15.23,15.23,107682.0,15.26,15.3,15.23,15.23,107682.0
2023-02-22 11:05:00,15.23,15.25,15.22,15.24,182940.0,15.23,15.25,15.22,15.24,182940.0
2023-02-22 11:10:00,15.25,15.27,15.2,15.24,181563.0,15.25,15.27,15.2,15.24,181563.0
2023-02-22 11:15:00,15.25,15.25,15.2,15.23,101132.0,15.25,15.25,15.2,15.23,101132.0
2023-02-22 11:20:00,15.23,15.27,15.21,15.26,97861.0,15.23,15.27,15.21,15.26,97861.0
2023-02-22 11:25:00,15.26,15.27,15.21,15.23,107746.0,15.26,15.27,15.21,15.23,107746.0
2023-02-22 11:30:00,15.22,15.24,15.19,15.2,91986.0,15.22,15.24,15.19,15.2,91986.0
2023-02-22 11:35:00,15.2,15.26,15.16,15.17,137284.0,15.2,15.26,15.16,15.17,137284.0
2023-02-22 11:40:00,15.17,15.2,15.15,15.2,134651.0,15.17,15.2,15.15,15.2,134651.0
2023-02-22 11:45:00,15.2,15.2,15.14,15.18,204543.0,15.2,15.2,15.14,15.18,204543.0
2023-02-22 11:50:00,15.18,15.2,15.16,15.18,91691.0,15.18,15.2,15.16,15.18,91691.0
2023-02-22 11:55:00,15.18,15.21,15.17,15.19,87036.0,15.18,15.21,15.17,15.19,87036.0
2023-02-22 12:00:00,15.2,15.21,15.14,15.2,106350.0,15.2,15.21,15.14,15.2,106350.0
2023-02-22 12:05:00,15.2,15.25,15.19,15.24,87636.0,15.2,15.25,15.19,15.24,87636.0
2023-02-22 12:10:00,15.24,15.25,15.18,15.24,113212.0,15.24,15.25,15.18,15.24,113212.0
2023-02-22 12:15:00,15.24,15.25,15.21,15.23,92826.0,15.24,15.25,15.21,15.23,92826.0
2023-02-22 12:20:00,15.23,15.23,15.17,15.23,116743.0,15.23,15.23,15.17,15.23,116743.0
2023-02-22 12:25:00,15.23,15.26,15.22,15.26,118888.0,15.23,15.26,15.22,15.26,118888.0
2023-02-22 12:30:00,15.26,15.26,15.23,15.24,92596.0,15.26,15.26,15.23,15.24,92596.0
2023-02-22 12:35:00,15.24,15.26,15.21,15.24,107497.0,15.24,15.26,15.21,15.24,107497.0
2023-02-22 12:40:00,15.24,15.28,15.23,15.28,97911.0,15.24,15.28,15.23,15.28,97911.0
2023-02-22 12:45:00,15.27,15.28,15.23,15.25,79154.0,15.27,15.28,15.23,15.25,79154.0
2023-02-22 12:50:00,15.25,15.26,15.19,15.23,106675.0,15.25,15.26,15.19,15.23,106675.0
2023-02-22 12:55:00,15.23,15.23,15.18,15.19,83331.0,15.23,15.23,15.18,15.19,83331.0
2023-02-22 13:00:00,15.19,15.21,15.17,15.19,117111.0,15.19,15.21,15.17,15.19,117111.0
2023-02-22 13:05:00,15.19,15.22,15.17,15.21,64383.0,15.19,15.22,15.17,15.21,64383.0
2023-02-22 13:10:00,15.21,15.21,15.17,15.19,95124.0,15.21,15.21,15.17,15.19,95124.0
2023-02-22 13:15:00,15.19,15.2,15.15,15.19,107069.0,15.19,15.2,15.15,15.19,107069.0
2023-02-22 13:20:00,15.19,15.22,15.18,15.22,66455.0,15.19,15.22,15.18,15.22,66455.0
2023-02-22 13:25:00,15.22,15.24,15.21,15.23,58481.0,15.22,15.24,15.21,15.23,58481.0
2023-02-22 13:30:00,15.23,15.23,15.19,15.23,86341.0,15.23,15.23,15.19,15.23,86341.0
2023-02-22 13:35:00,15.22,15.25,15.2,15.24,107416.0,15.22,15.25,15.2,15.24,107416.0
2023-02-22 13:40:00,15.24,15.24,15.22,15.24,113473.0,15.24,15.24,15.22,15.24,113473.0
2023-02-22 13:45:00,15.24,15.29,15.22,15.29,78628.0,15.24,15.29,15.22,15.29,78628.0
2023-02-22 13:50:00,15.29,15.29,15.25,15.26,87198.0,15.29,15.29,15.25,15.26,87198.0
2023-02-22 13:55:00,15.26,15.27,15.24,15.27,83379.0,15.26,15.27,15.24,15.27,83379.0
2023-02-22 14:00:00,15.27,15.29,15.16,15.28,208084.0,15.27,15.29,15.16,15.28,208084.0
2023-02-22 14:05:00,15.28,15.37,15.24,15.27,296294.0,15.28,15.37,15.24,15.27,296294.0
2023-02-22 14:10:00,15.27,15.34,15.26,15.33,217634.0,15.27,15.34,15.26,15.33,217634.0
2023-02-22 14:15:00,15.33,15.37,15.23,15.37,152274.0,15.33,15.37,15.23,15.37,152274.0
2023-02-22 14:20:00,15.36,15.42,15.33,15.35,187374.0,15.36,15.42,15.33,15.35,187374.0
2023-02-22 14:25:00,15.35,15.41,15.33,15.39,197380.0,15.35,15.41,15.33,15.39,197380.0
2023-02-22 14:30:00,15.39,15.39,15.31,15.35,177409.0,15.39,15.39,15.31,15.35,177409.0
2023-02-22 14:35:00,15.35,15.35,15.27,15.27,129924.0,15.35,15.35,15.27,15.27,129924.0
2023-02-22 14:40:00,15.28,15.3,15.25,15.29,137204.0,15.28,15.3,15.25,15.29,137204.0
2023-02-22 14:45:00,15.28,15.4,15.28,15.4,213564.0,15.28,15.4,15.28,15.4,213564.0
2023-02-22 14:50:00,15.4,15.4,15.34,15.36,234473.0,15.4,15.4,15.34,15.36,234473.0
2023-02-22 14:55:00,15.36,15.36,15.28,15.31,181863.0,15.36,15.36,15.28,15.31,181863.0
2023-02-22 15:00:00,15.3,15.37,15.26,15.37,410184.0,15.3,15.37,15.26,15.37,410184.0
2023-02-22 15:05:00,15.37,15.39,15.34,15.39,416649.0,15.37,15.39,15.34,15.39,416649.0
2023-02-22 15:10:00,15.39,15.44,15.38,15.42,579213.0,15.39,15.44,15.38,15.42,579213.0
2023-02-22 15:15:00,15.42,15.48,15.4,15.43,479121.0,15.42,15.48,15.4,15.43,479121.0
2023-02-22 15:20:00,15.42,15.51,15.42,15.49,702492.0,15.42,15.51,15.42,15.49,702492.0
2023-02-22 15:25:00,15.49,15.52,15.42,15.44,447816.0,15.49,15.52,15.42,15.44,447816.0
2023-02-22 15:30:00,15.43,15.45,15.35,15.4,735122.0,15.43,15.45,15.35,15.4,735122.0
2023-02-22 15:35:00,15.4,15.41,15.32,15.32,612065.0,15.4,15.41,15.32,15.32,612065.0
2023-02-22 15:40:00,15.32,15.33,15.28,15.33,612968.0,15.32,15.33,15.28,15.33,612968.0
2023-02-22 15:45:00,15.33,15.39,15.29,15.36,520604.0,15.33,15.39,15.29,15.36,520604.0
2023-02-22 15:50:00,15.36,15.42,15.32,15.39,942351.0,15.36,15.42,15.32,15.39,942351.0
2023-02-22 15:55:00,15.39,15.46,15.39,15.45,1373233.0,15.39,15.46,15.39,15.45,1373233.0
2023-02-23 09:30:00,15.43,15.74,15.42,15.66,561548.0,15.43,15.74,15.42,15.66,561548.0
2023-02-23 09:35:00,15.66,15.7,15.54,15.63,241546.0,15.66,15.7,15.54,15.63,241546.0
2023-02-23 09:40:00,15.62,15.71,15.59,15.66,279649.0,15.62,15.71,15.59,15.66,279649.0
2023-02-23 09:45:00,15.67,15.7,15.57,15.58,175044.0,15.67,15.7,15.57,15.58,175044.0
2023-02-23 09:50:00,15.58,15.65,15.53,15.64,378313.0,15.58,15.65,15.53,15.64,378313.0
2023-02-23 09:55:00,15.64,15.7,15.61,15.62,461903.0,15.64,15.7,15.61,15.62,461903.0
2023-02-23 10:00:00,15.62,15.73,15.61,15.63,251728.0,15.62,15.73,15.61,15.63,251728.0
2023-02-23 10:05:00,15.63,15.66,15.54,15.54,241699.0,15.63,15.66,15.54,15.54,241699.0
2023-02-23 10:10:00,15.54,15.7,15.49,15.69,503117.0,15.54,15.7,15.49,15.69,503117.0
2023-02-23 10:15:00,15.69,15.69,15.56,15.6,193946.0,15.69,15.69,15.56,15.6,193946.0
2023-02-23 10:20:00,15.61,15.65,15.58,15.63,168581.0,15.61,15.65,15.58,15.63,168581.0
2023-02-23 10:25:00,15.63,15.72,15.6,15.65,390970.0,15.63,15.72,15.6,15.65,390970.0
2023-02-23 10:30:00,15.65,15.68,15.52,15.62,274660.0,15.65,15.68,15.52,15.62,274660.0
2023-02-23 10:35:00,15.62,15.62,15.51,15.52,126455.0,15.62,15.62,15.51,15.52,126455.0
2023-02-23 10:40:00,15.52,15.53,15.43,15.47,114259.0,15.52,15.53,15.43,15.47,114259.0
2023-02-23 10:45:00,15.47,15.52,15.37,15.39,156373.0,15.47,15.52,15.37,15.39,156373.0
2023-02-23 10:50:00,15.4,15.46,15.37,15.46,141861.0,15.4,15.46,15.37,15.46,141861.0
2023-02-23 10:55:00,15.46,15.47,15.42,15.46,119436.0,15.46,15.47,15.42,15.46,119436.0
2023-02-23 11:00:00,15.46,15.53,15.46,15.49,189855.0,15.46,15.53,15.46,15.49,189855.0
2023-02-23 11:05:00,15.49,15.49,15.36,15.39,166759.0,15.49,15.49,15.36,15.39,166759.0
2023-02-23 11:10:00,15.39,15.42,15.35,15.41,89893.0,15.39,15.42,15.35,15.41,89893.0
2023-02-23 11:15:00,15.41,15.44,15.38,15.43,154308.0,15.41,15.44,15.38,15.43,154308.0
2023-02-23 11:20:00,15.43,15.45,15.41,15.44,77009.0,15.43,15.45,15.41,15.44,77009.0
2023-02-23 11:25:00,15.45,15.46,15.43,15.46,96675.0,15.45,15.46,15.43,15.46,96675.0
2023-02-23 11:30:00,15.46,15.47,15.44,15.45,181042.0,15.46,15.47,15.44,15.45,181042.0
2023-02-23 11:35:00,15.45,15.5,15.44,15.46,187145.0,15.45,15.5,15.44,15.46,187145.0
2023-02-23 11:40:00,15.46,15.46,15.4,15.41,128828.0,15.46,15.46,15.4,15.41,128828.0
2023-02-23 11:45:00,15.4,15.47,15.39,15.42,232843.0,15.4,15.47,15.39,15.42,232843.0
2023-02-23 11:50:00,15.41,15.45,15.36,15.37,186323.0,15.41,15.45,15.36,15.37,186323.0
2023-02-23 11:55:00,15.37,15.38,15.33,15.36,97784.0,15.37,15.38,15.33,15.36,97784.0
2023-02-23 12:00:00,15.35,15.41,15.34,15.35,346155.0,15.35,15.41,15.34,15.35,346155.0
2023-02-23 12:05:00,15.36,15.37,15.31,15.32,144260.0,15.36,15.37,15.31,15.32,144260.0
2023-02-23 12:10:00,15.32,15.33,15.29,15.33,195930.0,15.32,15.33,15.29,15.33,195930.0
2023-02-23 12:15:00,15.33,15.35,15.31,15.32,84989.0,15.33,15.35,15.31,15.32,84989.0
2023-02-23 12:20:00,15.32,15.36,15.31,15.36,128613.0,15.32,15.36,15.31,15.36,128613.0
2023-02-23 12:25:00,15.36,15.38,15.33,15.35,110007.0,15.36,15.38,15.33,15.35,110007.0
2023-02-23 12:30:00,15.36,15.38,15.33,15.38,91776.0,15.36,15.38,15.33,15.38,91776.0
2023-02-23 12:35:00,15.38,15.39,15.34,15.35,165776.0,15.38,15.39,15.34,15.35,165776.0
2023-02-23 12:40:00,15.34,15.35,15.3,15.35,89420.0,15.34,15.35,15.3,15.35,89420.0
2023-02-23 12:45:00,15.35,15.37,15.33,15.34,69921.0,15.35,15.37,15.33,15.34,69921.0
2023-02-23 12:50:00,15.35,15.41,15.34,15.37,86279.0,15.35,15.41,15.34,15.37,86279.0
2023-02-23 12:55:00,15.37,15.42,15.36,15.42,80478.0,15.37,15.42,15.36,15.42,80478.0
2023-02-23 13:00:00,15.41,15.45,15.38,15.42,136991.0,15.41,15.45,15.38,15.42,136991.0
2023-02-23 13:05:00,15.42,15.42,15.38,15.41,99840.0,15.42,15.42,15.38,15.41,99840.0
2023-02-23 13:10:00,15.41,15.44,15.39,15.42,130556.0,15.41,15.44,15.39,15.42,130556.0
2023-02-23 13:15:00,15.43,15.53,15.41,15.53,376952.0,15.43,15.53,15.41,15.53,376952.0
2023-02-23 13:20:00,15.52,15.54,15.48,15.51,462772.0,15.52,15.54,15.48,15.51,462772.0
2023-02-23 13:25:00,15.51,15.54,15.5,15.54,85900.0,15.51,15.54,15.5,15.54,85900.0
2023-02-23 13:30:00,15.54,15.54,15.47,15.47,80654.0,15.54,15.54,15.47,15.47,80654.0
2023-02-23 13:35:00,15.47,15.53,15.47,15.51,131088.0,15.47,15.53,15.47,15.51,131088.0
2023-02-23 13:40:00,15.51,15.55,15.5,15.53,139536.0,15.51,15.55,15.5,15.53,139536.0
2023-02-23 13:45:00,15.52,15.54,15.5,15.54,152856.0,15.52,15.54,15.5,15.54,152856.0
2023-02-23 13:50:00,15.54,15.55,15.53,15.54,134045.0,15.54,15.55,15.53,15.54,134045.0
2023-02-23 13:55:00,15.53,15.56,15.51,15.56,175499.0,15.53,15.56,15.51,15.56,175499.0
2023-02-23 14:00:00,15.56,15.59,15.53,15.58,452401.0,15.56,15.59,15.53,15.58,452401.0
2023-02-23 14:05:00,15.58,15.6,15.53,15.58,426314.0,15.58,15.6,15.53,15.58,426314.0
2023-02-23 14:10:00,15.58,15.63,15.57,15.62,118278.0,15.58,15.63,15.57,15.62,118278.0
2023-02-23 14:15:00,15.62,15.68,15.62,15.66,140136.0,15.62,15.68,15.62,15.66,140136.0
2023-02-23 14:20:00,15.67,15.68,15.64,15.65,149115.0,15.67,15.68,15.64,15.65,149115.0
2023-02-23 14:25:00,15.65,15.65,15.6,15.63,131970.0,15.65,15.65,15.6,15.63,131970.0
2023-02-23 14:30:00,15.63,15.66,15.62,15.64,146766.0,15.63,15.66,15.62,15.64,146766.0
2023-02-23 14:35:00,15.64,15.67,15.64,15.67,126237.0,15.64,15.67,15.64,15.67,126237.0
2023-02-23 14:40:00,15.67,15.67,15.64,15.65,113001.0,15.67,15.67,15.64,15.65,113001.0
2023-02-23 14:45:00,15.65,15.67,15.62,15.63,150237.0,15.65,15.67,15.62,15.63,150237.0
2023-02-23 14:50:00,15.63,15.65,15.6,15.64,164718.0,15.63,15.65,15.6,15.64,164718.0
2023-02-23 14:55:00,15.63,15.64,15.58,15.62,214755.0,15.63,15.64,15.58,15.62,214755.0
2023-02-23 15:00:00,15.63,15.68,15.62,15.68,532553.0,15.63,15.68,15.62,15.68,532553.0
2023-02-23 15:05:00,15.68,15.72,15.64,15.65,503562.0,15.68,15.72,15.64,15.65,503562.0
2023-02-23 15:10:00,15.65,15.7,15.64,15.69,364805.0,15.65,15.7,15.64,15.69,364805.0
2023-02-23 15:15:00,15.69,15.73,15.68,15.69,479611.0,15.69,15.73,15.68,15.69,479611.0
2023-02-23 15:20:00,15.68,15.77,15.68,15.75,671185.0,15.68,15.77,15.68,15.75,671185.0
2023-02-23 15:25:00,15.75,15.79,15.74,15.78,408404.0,15.75,15.79,15.74,15.78,408404.0
2023-02-23 15:30:00,15.78,15.79,15.76,15.77,396175.0,15.78,15.79,15.76,15.77,396175.0
2023-02-23 15:35:00,15.77,15.78,15.74,15.75,435278.0,15.77,15.78,15.74,15.75,435278.0
2023-02-23 15:40:00,15.74,15.75,15.7,15.73,586624.0,15.74,15.75,15.7,15.73,586624.0
2023-02-23 15:45:00,15.73,15.74,15.68,15.74,893400.0,15.73,15.74,15.68,15.74,893400.0
2023-02-23 15:50:00,15.74,15.76,15.69,15.73,979191.0,15.74,15.76,15.69,15.73,979191.0
2023-02-23 15:55:00,15.73,15.77,15.71,15.73,1364431.0,15.73,15.77,15.71,15.73,1364431.0
2023-02-24 09:30:00,15.31,16.24,15.21,16.19,2624920.0,15.31,16.24,15.21,16.19,2624920.0
2023-02-24 09:35:00,16.18,16.2,15.94,16.0,1153490.0,16.18,16.2,15.94,16.0,1153490.0
2023-02-24 09:40:00,16.02,16.03,15.37,15.44,1356172.0,16.02,16.03,15.37,15.44,1356172.0
2023-02-24 09:45:00,15.43,15.43,15.15,15.26,973493.0,15.43,15.43,15.15,15.26,973493.0
2023-02-24 09:50:00,15.26,15.34,15.18,15.29,902089.0,15.26,15.34,15.18,15.29,902089.0
2023-02-24 09:55:00,15.28,15.62,15.27,15.61,669701.0,15.28,15.62,15.27,15.61,669701.0
2023-02-24 10:00:00,15.61,15.61,15.42,15.51,571151.0,15.61,15.61,15.42,15.51,571151.0
2023-02-24 10:05:00,15.51,15.73,15.41,15.51,928568.0,15.51,15.73,15.41,15.51,928568.0
2023-02-24 10:10:00,15.51,15.52,15.25,15.34,399507.0,15.51,15.52,15.25,15.34,399507.0
2023-02-24 10:15:00,15.34,15.41,15.28,15.39,374226.0,15.34,15.41,15.28,15.39,374226.0
2023-02-24 10:20:00,15.4,15.44,15.29,15.42,306287.0,15.4,15.44,15.29,15.42,306287.0
2023-02-24 10:25:00,15.42,15.83,15.41,15.79,436202.0,15.42,15.83,15.41,15.79,436202.0
2023-02-24 10:30:00,15.79,15.9,15.71,15.86,469622.0,15.79,15.9,15.71,15.86,469622.0
2023-02-24 10:35:00,15.86,15.92,15.75,15.78,292473.0,15.86,15.92,15.75,15.78,292473.0
2023-02-24 10:40:00,15.78,16.01,15.73,15.97,593941.0,15.78,16.01,15.73,15.97,593941.0
2023-02-24 10:45:00,15.97,16.01,15.89,15.98,506096.0,15.97,16.01,15.89,15.98,506096.0
2023-02-24 10:50:00,15.98,16.01,15.91,15.93,454383.0,15.98,16.01,15.91,15.93,454383.0
2023-02-24 10:55:00,15.94,15.98,15.88,15.98,494701.0,15.94,15.98,15.88,15.98,494701.0
2023-02-24 11:00:00,15.98,16.04,15.89,15.93,478538.0,15.98,16.04,15.89,15.93,478538.0
2023-02-24 11:05:00,15.93,16.06,15.91,15.99,408495.0,15.93,16.06,15.91,15.99,408495.0
2023-02-24 11:10:00,15.99,16.02,15.93,15.98,221919.0,15.99,16.02,15.93,15.98,221919.0
2023-02-24 11:15:00,15.98,16.01,15.9,15.95,371767.0,15.98,16.01,15.9,15.95,371767.0
2023-02-24 11:20:00,15.95,15.97,15.69,15.71,260509.0,15.95,15.97,15.69,15.71,260509.0
2023-02-24 11:25:00,15.7,15.79,15.7,15.74,280258.0,15.7,15.79,15.7,15.74,280258.0
2023-02-24 11:30:00,15.73,15.73,15.61,15.69,394692.0,15.73,15.73,15.61,15.69,394692.0
2023-02-24 11:35:00,15.69,15.7,15.51,15.59,326905.0,15.69,15.7,15.51,15.59,326905.0
2023-02-24 11:40:00,15.59,15.71,15.56,15.68,458990.0,15.59,15.71,15.56,15.68,458990.0
2023-02-24 11:45:00,15.69,15.93,15.68,15.91,526415.0,15.69,15.93,15.68,15.91,526415.0
2023-02-24 11:50:00,15.91,15.99,15.87,15.99,285651.0,15.91,15.99,15.87,15.99,285651.0
2023-02-24 11:55:00,15.99,16.01,15.9,15.9,250864.0,15.99,16.01,15.9,15.9,250864.0
2023-02-24 12:00:00,15.9,15.91,15.79,15.85,213253.0,15.9,15.91,15.79,15.85,213253.0
2023-02-24 12:05:00,15.85,15.88,15.77,15.79,338828.0,15.85,15.88,15.77,15.79,338828.0
2023-02-24 12:10:00,15.79,15.79,15.69,15.71,152520.0,15.79,15.79,15.69,15.71,152520.0
2023-02-24 12:15:00,15.71,15.73,15.67,15.7,143562.0,15.71,15.73,15.67,15.7,143562.0
2023-02-24 12:20:00,15.7,15.88,15.69,15.84,202372.0,15.7,15.88,15.69,15.84,202372.0
2023-02-24 12:25:00,15.84,15.92,15.83,15.88,293471.0,15.84,15.92,15.83,15.88,293471.0
2023-02-24 12:30:00,15.89,15.95,15.83,15.84,174814.0,15.89,15.95,15.83,15.84,174814.0
2023-02-24 12:35:00,15.84,15.85,15.73,15.75,287214.0,15.84,15.85,15.73,15.75,287214.0
2023-02-24 12:40:00,15.76,15.78,15.72,15.77,130395.0,15.76,15.78,15.72,15.77,130395.0
2023-02-24 12:45:00,15.77,15.77,15.67,15.69,114308.0,15.77,15.77,15.67,15.69,114308.0
2023-02-24 12:50:00,15.69,15.73,15.67,15.72,119654.0,15.69,15.73,15.67,15.72,119654.0
2023-02-24 12:55:00,15.73,15.76,15.64,15.66,175484.0,15.73,15.76,15.64,15.66,175484.0
2023-02-24 13:00:00,15.66,15.75,15.63,15.69,458610.0,15.66,15.75,15.63,15.69,458610.0
2023-02-24 13:05:00,15.68,15.68,15.61,15.64,127191.0,15.68,15.68,15.61,15.64,127191.0
2023-02-24 13:10:00,15.64,15.7,15.63,15.7,85313.0,15.64,15.7,15.63,15.7,85313.0
2023-02-24 13:15:00,15.7,15.75,15.65,15.74,124069.0,15.7,15.75,15.65,15.74,124069.0
2023-02-24 13:20:00,15.75,15.78,15.68,15.69,213760.0,15.75,15.78,15.68,15.69,213760.0
2023-02-24 13:25:00,15.69,15.69,15.63,15.65,190586.0,15.69,15.69,15.63,15.65,190586.0
2023-02-24 13:30:00,15.65,15.68,15.61,15.66,151521.0,15.65,15.68,15.61,15.66,151521.0
2023-02-24 13:35:00,15.65,15.66,15.62,15.64,124965.0,15.65,15.66,15.62,15.64,124965.0
2023-02-24 13:40:00,15.64,15.66,15.61,15.62,86957.0,15.64,15.66,15.61,15.62,86957.0
2023-02-24 13:45:00,15.62,15.63,15.56,15.61,153690.0,15.62,15.63,15.56,15.61,153690.0
2023-02-24 13:50:00,15.61,15.66,15.57,15.65,193532.0,15.61,15.66,15.57,15.65,193532.0
2023-02-24 13:55:00,15.65,15.67,15.64,15.65,131314.0,15.65,15.67,15.64,15.65,131314.0
2023-02-24 14:00:00,15.65,15.66,15.6,15.64,113371.0,15.65,15.66,15.6,15.64,113371.0
2023-02-24 14:05:00,15.64,15.66,15.57,15.58,113487.0,15.64,15.66,15.57,15.58,113487.0
2023-02-24 14:10:00,15.58,15.61,15.53,15.61,165910.0,15.58,15.61,15.53,15.61,165910.0
2023-02-24 14:15:00,15.61,15.65,15.6,15.63,99769.0,15.61,15.65,15.6,15.63,99769.0
2023-02-24 14:20:00,15.63,15.63,15.51,15.54,371179.0,15.63,15.63,15.51,15.54,371179.0
2023-02-24 14:25:00,15.55,15.56,15.49,15.52,225740.0,15.55,15.56,15.49,15.52,225740.0
2023-02-24 14:30:00,15.52,15.53,15.46,15.49,196066.0,15.52,15.53,15.46,15.49,196066.0
2023-02-24 14:35:00,15.49,15.59,15.48,15.59,91283.0,15.49,15.59,15.48,15.59,91283.0
2023-02-24 14:40:00,15.59,15.61,15.55,15.61,183217.0,15.59,15.61,15.55,15.61,183217.0
2023-02-24 14:45:00,15.6,15.62,15.58,15.59,379412.0,15.6,15.62,15.58,15.59,379412.0
2023-02-24 14:50:00,15.59,15.6,15.57,15.59,83729.0,15.59,15.6,15.57,15.59,83729.0
2023-02-24 14:55:00,15.59,15.61,15.57,15.59,172665.0,15.59,15.61,15.57,15.59,172665.0
2023-02-24 15:00:00,15.59,15.61,15.49,15.5,438208.0,15.59,15.61,15.49,15.5,438208.0
2023-02-24 15:05:00,15.5,15.56,15.49,15.53,399786.0,15.5,15.56,15.49,15.53,399786.0
2023-02-24 15:10:00,15.54,15.55,15.4,15.41,766503.0,15.54,15.55,15.4,15.41,766503.0
2023-02-24 15:15:00,15.42,15.45,15.41,15.44,373309.0,15.42,15.45,15.41,15.44,373309.0
2023-02-24 15:20:00,15.45,15.48,15.43,15.48,348173.0,15.45,15.48,15.43,15.48,348173.0
2023-02-24 15:25:00,15.48,15.5,15.42,15.46,307191.0,15.48,15.5,15.42,15.46,307191.0
2023-02-24 15:30:00,15.46,15.52,15.45,15.48,375849.0,15.46,15.52,15.45,15.48,375849.0
2023-02-24 15:35:00,15.48,15.5,15.45,15.46,412352.0,15.48,15.5,15.45,15.46,412352.0
2023-02-24 15:40:00,15.46,15.58,15.42,15.45,1041106.0,15.46,15.58,15.42,15.45,1041106.0
2023-02-24 15:45:00,15.45,15.51,15.35,15.51,808684.0,15.45,15.51,15.35,15.51,808684.0
2023-02-24 15:50:00,15.51,15.57,15.44,15.54,1175122.0,15.51,15.57,15.44,15.54,1175122.0
2023-02-24 15:55:00,15.54,15.61,15.52,15.54,1653162.0,15.54,15.61,15.52,15.54,1653162.0
2023-02-27 09:30:00,15.55,15.85,15.55,15.84,778946.0,15.55,15.85,15.55,15.84,778946.0
2023-02-27 09:35:00,15.85,15.92,15.75,15.79,444502.0,15.85,15.92,15.75,15.79,444502.0
2023-02-27 09:40:00,15.79,15.89,15.73,15.87,366545.0,15.79,15.89,15.73,15.87,366545.0
2023-02-27 09:45:00,15.87,16.08,15.83,16.04,532054.0,15.87,16.08,15.83,16.04,532054.0
2023-02-27 09:50:00,16.05,16.12,15.9,16.0,484442.0,16.05,16.12,15.9,16.0,484442.0
2023-02-27 09:55:00,15.99,16.12,15.95,16.09,240093.0,15.99,16.12,15.95,16.09,240093.0
2023-02-27 10:00:00,16.08,16.22,16.08,16.19,402925.0,16.08,16.22,16.08,16.19,402925.0
2023-02-27 10:05:00,16.19,16.29,16.15,16.29,344605.0,16.19,16.29,16.15,16.29,344605.0
2023-02-27 10:10:00,16.29,16.34,16.2,16.21,331411.0,16.29,16.34,16.2,16.21,331411.0
2023-02-27 10:15:00,16.21,16.25,16.08,16.13,205805.0,16.21,16.25,16.08,16.13,205805.0
2023-02-27 10:20:00,16.14,16.17,16.01,16.05,152223.0,16.14,16.17,16.01,16.05,152223.0
2023-02-27 10:25:00,16.06,16.09,16.0,16.02,127272.0,16.06,16.09,16.0,16.02,127272.0
2023-02-27 10:30:00,16.01,16.02,15.96,16.0,290501.0,16.01,16.02,15.96,16.0,290501.0
2023-02-27 10:35:00,16.0,16.01,15.9,15.93,234767.0,16.0,16.01,15.9,15.93,234767.0
2023-02-27 10:40:00,15.93,15.96,15.89,15.96,160869.0,15.93,15.96,15.89,15.96,160869.0
2023-02-27 10:45:00,15.97,15.97,15.91,15.97,126402.0,15.97,15.97,15.91,15.97,126402.0
2023-02-27 10:50:00,15.97,15.98,15.87,15.89,101059.0,15.97,15.98,15.87,15.89,101059.0
2023-02-27 10:55:00,15.88,15.89,15.83,15.89,118330.0,15.88,15.89,15.83,15.89,118330.0
2023-02-27 11:00:00,15.89,15.97,15.88,15.95,182714.0,15.89,15.97,15.88,15.95,182714.0
2023-02-27 11:05:00,15.95,16.0,15.94,16.0,118549.0,15.95,16.0,15.94,16.0,118549.0
2023-02-27 11:10:00,16.0,16.02,15.93,15.96,164494.0,16.0,16.02,15.93,15.96,164494.0
2023-02-27 11:15:00,15.95,16.0,15.92,16.0,71708.0,15.95,16.0,15.92,16.0,71708.0
2023-02-27 11:20:00,16.0,16.04,15.99,16.04,162375.0,16.0,16.04,15.99,16.04,162375.0
2023-02-27 11:25:00,16.03,16.04,15.99,16.02,112419.0,16.03,16.04,15.99,16.02,112419.0
2023-02-27 11:30:00,16.02,16.05,15.99,16.03,101548.0,16.02,16.05,15.99,16.03,101548.0
2023-02-27 11:35:00,16.04,16.04,15.97,16.0,164776.0,16.04,16.04,15.97,16.0,164776.0
2023-02-27 11:40:00,15.99,16.02,15.96,15.99,125329.0,15.99,16.02,15.96,15.99,125329.0
2023-02-27 11:45:00,16.0,16.05,15.98,16.03,92586.0,16.0,16.05,15.98,16.03,92586.0
2023-02-27 11:50:00,16.03,16.04,16.01,16.03,81233.0,16.03,16.04,16.01,16.03,81233.0
2023-02-27 11:55:00,16.02,16.06,16.0,16.02,139188.0,16.02,16.06,16.0,16.02,139188.0
2023-02-27 12:00:00,16.02,16.06,16.0,16.06,228330.0,16.02,16.06,16.0,16.06,228330.0
2023-02-27 12:05:00,16.06,16.11,16.04,16.09,171021.0,16.06,16.11,16.04,16.09,171021.0
2023-02-27 12:10:00,16.09,16.14,16.08,16.13,164218.0,16.09,16.14,16.08,16.13,164218.0
2023-02-27 12:15:00,16.13,16.16,16.12,16.14,144104.0,16.13,16.16,16.12,16.14,144104.0
2023-02-27 12:20:00,16.14,16.15,16.1,16.12,218259.0,16.14,16.15,16.1,16.12,218259.0
2023-02-27 12:25:00,16.12,16.15,16.1,16.15,121060.0,16.12,16.15,16.1,16.15,121060.0
2023-02-27 12:30:00,16.15,16.16,16.1,16.11,145478.0,16.15,16.16,16.1,16.11,145478.0
2023-02-27 12:35:00,16.11,16.11,16.08,16.11,106221.0,16.11,16.11,16.08,16.11,106221.0
2023-02-27 12:40:00,16.1,16.13,16.09,16.12,185507.0,16.1,16.13,16.09,16.12,185507.0
2023-02-27 12:45:00,16.12,16.14,16.02,16.07,474124.0,16.12,16.14,16.02,16.07,474124.0
2023-02-27 12:50:00,16.07,16.1,16.03,16.05,129449.0,16.07,16.1,16.03,16.05,129449.0
2023-02-27 12:55:00,16.05,16.08,16.03,16.07,99405.0,16.05,16.08,16.03,16.07,99405.0
2023-02-27 13:00:00,16.07,16.09,16.06,16.07,108390.0,16.07,16.09,16.06,16.07,108390.0
2023-02-27 13:05:00,16.07,16.09,16.04,16.04,269163.0,16.07,16.09,16.04,16.04,269163.0
2023-02-27 13:10:00,16.04,16.05,16.02,16.03,102469.0,16.04,16.05,16.02,16.03,102469.0
2023-02-27 13:15:00,16.03,16.04,16.0,16.02,123285.0,16.03,16.04,16.0,16.02,123285.0
2023-02-27 13:20:00,16.02,16.02,15.98,16.0,156387.0,16.02,16.02,15.98,16.0,156387.0
2023-02-27 13:25:00,16.0,16.03,15.99,16.03,112431.0,16.0,16.03,15.99,16.03,112431.0
2023-02-27 13:30:00,16.03,16.07,16.02,16.06,126200.0,16.03,16.07,16.02,16.06,126200.0
2023-02-27 13:35:00,16.07,16.07,16.02,16.04,223185.0,16.07,16.07,16.02,16.04,223185.0
2023-02-27 13:40:00,16.04,16.04,15.99,15.99,60476.0,16.04,16.04,15.99,15.99,60476.0
2023-02-27 13:45:00,16.0,16.0,15.94,15.95,104912.0,16.0,16.0,15.94,15.95,104912.0
2023-02-27 13:50:00,15.95,15.96,15.92,15.95,142295.0,15.95,15.96,15.92,15.95,142295.0
2023-02-27 13:55:00,15.95,16.02,15.93,16.0,124213.0,15.95,16.02,15.93,16.0,124213.0
2023-02-27 14:00:00,16.0,16.05,15.99,16.03,109382.0,16.0,16.05,15.99,16.03,109382.0
2023-02-27 14:05:00,16.03,16.05,16.0,16.01,142492.0,16.03,16.05,16.0,16.01,142492.0
2023-02-27 14:10:00,16.01,16.02,16.0,16.0,161952.0,16.01,16.02,16.0,16.0,161952.0
2023-02-27 14:15:00,16.01,16.01,15.96,15.99,92509.0,16.01,16.01,15.96,15.99,92509.0
2023-02-27 14:20:00,15.99,15.99,15.96,15.98,85252.0,15.99,15.99,15.96,15.98,85252.0
2023-02-27 14:25:00,15.99,16.05,15.97,16.05,90612.0,15.99,16.05,15.97,16.05,90612.0
2023-02-27 14:30:00,16.05,16.08,16.04,16.05,96034.0,16.05,16.08,16.04,16.05,96034.0
2023-02-27 14:35:00,16.05,16.05,16.0,16.01,117435.0,16.05,16.05,16.0,16.01,117435.0
2023-02-27 14:40:00,16.02,16.02,15.94,15.95,122150.0,16.02,16.02,15.94,15.95,122150.0
2023-02-27 14:45:00,15.95,15.97,15.94,15.96,164434.0,15.95,15.97,15.94,15.96,164434.0
2023-02-27 14:50:00,15.96,15.99,15.94,15.96,232243.0,15.96,15.99,15.94,15.96,232243.0
2023-02-27 14:55:00,15.96,15.96,15.93,15.94,58185.0,15.96,15.96,15.93,15.94,58185.0
2023-02-27 15:00:00,15.94,15.96,15.91,15.93,142754.0,15.94,15.96,15.91,15.93,142754.0
2023-02-27 15:05:00,15.93,15.93,15.88,15.88,165430.0,15.93,15.93,15.88,15.88,165430.0
2023-02-27 15:10:00,15.88,15.91,15.86,15.9,240442.0,15.88,15.91,15.86,15.9,240442.0
2023-02-27 15:15:00,15.9,15.91,15.87,15.91,143269.0,15.9,15.91,15.87,15.91,143269.0
2023-02-27 15:20:00,15.91,15.94,15.9,15.93,202437.0,15.91,15.94,15.9,15.93,202437.0
2023-02-27 15:25:00,15.93,15.98,15.91,15.98,136636.0,15.93,15.98,15.91,15.98,136636.0
2023-02-27 15:30:00,15.97,15.98,15.92,15.94,312131.0,15.97,15.98,15.92,15.94,312131.0
2023-02-27 15:35:00,15.94,15.94,15.89,15.91,201105.0,15.94,15.94,15.89,15.91,201105.0
2023-02-27 15:40:00,15.9,15.94,15.9,15.94,281043.0,15.9,15.94,15.9,15.94,281043.0
2023-02-27 15:45:00,15.94,15.96,15.92,15.95,407681.0,15.94,15.96,15.92,15.95,407681.0
2023-02-27 15:50:00,15.94,16.01,15.94,16.0,769853.0,15.94,16.01,15.94,16.0,769853.0
2023-02-27 15:55:00,15.99,16.0,15.94,15.95,1320702.0,15.99,16.0,15.94,15.95,1320702.0
2023-02-28 09:30:00,15.86,16.14,15.86,15.92,455762.0,15.86,16.14,15.86,15.92,455762.0
2023-02-28 09:35:00,15.92,15.96,15.85,15.9,242533.0,15.92,15.96,15.85,15.9,242533.0
2023-02-28 09:40:00,15.9,16.0,15.89,15.96,300464.0,15.9,16.0,15.89,15.96,300464.0
2023-02-28 09:45:00,15.96,16.12,15.95,16.07,309003.0,15.96,16.12,15.95,16.07,309003.0
2023-02-28 09:50:00,16.07,16.07,15.97,16.03,397949.0,16.07,16.07,15.97,16.03,397949.0
2023-02-28 09:55:00,16.02,16.29,16.0,16.29,412457.0,16.02,16.29,16.0,16.29,412457.0
2023-02-28 10:00:00,16.28,16.32,16.22,16.24,334117.0,16.28,16.32,16.22,16.24,334117.0
2023-02-28 10:05:00,16.24,16.27,16.18,16.21,231735.0,16.24,16.27,16.18,16.21,231735.0
2023-02-28 10:10:00,16.21,16.25,16.14,16.21,192449.0,16.21,16.25,16.14,16.21,192449.0
2023-02-28 10:15:00,16.21,16.25,16.17,16.25,163919.0,16.21,16.25,16.17,16.25,163919.0
2023-02-28 10:20:00,16.25,16.31,16.24,16.24,514258.0,16.25,16.31,16.24,16.24,514258.0
2023-02-28 10:25:00,16.24,16.25,16.09,16.09,220821.0,16.24,16.25,16.09,16.09,220821.0
2023-02-28 10:30:00,16.1,16.1,16.01,16.05,706671.0,16.1,16.1,16.01,16.05,706671.0
2023-02-28 10:35:00,16.06,16.11,15.96,16.07,336889.0,16.06,16.11,15.96,16.07,336889.0
2023-02-28 10:40:00,16.07,16.07,15.94,15.95,322173.0,16.07,16.07,15.94,15.95,322173.0
2023-02-28 10:45:00,15.94,16.06,15.87,15.87,204279.0,15.94,16.06,15.87,15.87,204279.0
2023-02-28 10:50:00,15.87,15.88,15.69,15.7,868947.0,15.87,15.88,15.69,15.7,868947.0
2023-02-28 10:55:00,15.69,15.8,15.64,15.8,354916.0,15.69,15.8,15.64,15.8,354916.0
2023-02-28 11:00:00,15.79,15.98,15.79,15.91,205207.0,15.79,15.98,15.79,15.91,205207.0
2023-02-28 11:05:00,15.91,15.97,15.91,15.95,119881.0,15.91,15.97,15.91,15.95,119881.0
2023-02-28 11:10:00,15.96,15.96,15.88,15.92,75203.0,15.96,15.96,15.88,15.92,75203.0
2023-02-28 11:15:00,15.92,15.93,15.85,15.87,112082.0,15.92,15.93,15.85,15.87,112082.0
2023-02-28 11:20:00,15.86,15.91,15.79,15.83,127924.0,15.86,15.91,15.79,15.83,127924.0
2023-02-28 11:25:00,15.83,15.83,15.78,15.82,155733.0,15.83,15.83,15.78,15.82,155733.0
2023-02-28 11:30:00,15.81,15.87,15.81,15.84,79099.0,15.81,15.87,15.81,15.84,79099.0
2023-02-28 11:35:00,15.83,15.87,15.8,15.81,67227.0,15.83,15.87,15.8,15.81,67227.0
2023-02-28 11:40:00,15.81,15.82,15.76,15.77,103301.0,15.81,15.82,15.76,15.77,103301.0
2023-02-28 11:45:00,15.77,15.77,15.71,15.73,62178.0,15.77,15.77,15.71,15.73,62178.0
2023-02-28 11:50:00,15.72,15.75,15.71,15.75,63620.0,15.72,15.75,15.71,15.75,63620.0
2023-02-28 11:55:00,15.75,15.77,15.73,15.77,109847.0,15.75,15.77,15.73,15.77,109847.0
2023-02-28 12:00:00,15.77,15.8,15.75,15.76,77925.0,15.77,15.8,15.75,15.76,77925.0
2023-02-28 12:05:00,15.76,15.79,15.72,15.79,88294.0,15.76,15.79,15.72,15.79,88294.0
2023-02-28 12:10:00,15.79,15.79,15.73,15.75,66672.0,15.79,15.79,15.73,15.75,66672.0
2023-02-28 12:15:00,15.75,15.75,15.72,15.74,92916.0,15.75,15.75,15.72,15.74,92916.0
2023-02-28 12:20:00,15.73,15.75,15.7,15.71,150129.0,15.73,15.75,15.7,15.71,150129.0
2023-02-28 12:25:00,15.71,15.76,15.67,15.75,444561.0,15.71,15.76,15.67,15.75,444561.0
2023-02-28 12:30:00,15.76,15.76,15.71,15.75,96999.0,15.76,15.76,15.71,15.75,96999.0
2023-02-28 12:35:00,15.74,15.75,15.66,15.66,119140.0,15.74,15.75,15.66,15.66,119140.0
2023-02-28 12:40:00,15.66,15.67,15.62,15.63,99794.0,15.66,15.67,15.62,15.63,99794.0
2023-02-28 12:45:00,15.63,15.66,15.63,15.64,98735.0,15.63,15.66,15.63,15.64,98735.0
2023-02-28 12:50:00,15.65,15.68,15.6,15.66,152710.0,15.65,15.68,15.6,15.66,152710.0
2023-02-28 12:55:00,15.66,15.67,15.64,15.67,160717.0,15.66,15.67,15.64,15.67,160717.0
2023-02-28 13:00:00,15.67,15.76,15.66,15.75,211360.0,15.67,15.76,15.66,15.75,211360.0
2023-02-28 13:05:00,15.75,15.76,15.71,15.73,75238.0,15.75,15.76,15.71,15.73,75238.0
2023-02-28 13:10:00,15.73,15.73,15.68,15.7,100941.0,15.73,15.73,15.68,15.7,100941.0
2023-02-28 13:15:00,15.69,15.69,15.59,15.6,405618.0,15.69,15.69,15.59,15.6,405618.0
2023-02-28 13:20:00,15.6,15.62,15.5,15.52,666346.0,15.6,15.62,15.5,15.52,666346.0
2023-02-28 13:25:00,15.51,15.52,15.46,15.49,331420.0,15.51,15.52,15.46,15.49,331420.0
2023-02-28 13:30:00,15.5,15.54,15.47,15.48,345401.0,15.5,15.54,15.47,15.48,345401.0
2023-02-28 13:35:00,15.49,15.59,15.46,15.56,373002.0,15.49,15.59,15.46,15.56,373002.0
2023-02-28 13:40:00,15.56,15.56,15.52,15.54,159826.0,15.56,15.56,15.52,15.54,159826.0
2023-02-28 13:45:00,15.54,15.56,15.51,15.54,155099.0,15.54,15.56,15.51,15.54,155099.0
2023-02-28 13:50:00,15.54,15.56,15.53,15.56,86344.0,15.54,15.56,15.53,15.56,86344.0
2023-02-28 13:55:00,15.55,15.62,15.55,15.6,95120.0,15.55,15.62,15.55,15.6,95120.0
2023-02-28 14:00:00,15.6,15.63,15.57,15.58,122940.0,15.6,15.63,15.57,15.58,122940.0
2023-02-28 14:05:00,15.58,15.58,15.52,15.56,84959.0,15.58,15.58,15.52,15.56,84959.0
2023-02-28 14:10:00,15.56,15.65,15.55,15.62,365162.0,15.56,15.65,15.55,15.62,365162.0
2023-02-28 14:15:00,15.62,15.62,15.54,15.56,108624.0,15.62,15.62,15.54,15.56,108624.0
2023-02-28 14:20:00,15.55,15.57,15.53,15.57,130725.0,15.55,15.57,15.53,15.57,130725.0
2023-02-28 14:25:00,15.57,15.58,15.55,15.57,45814.0,15.57,15.58,15.55,15.57,45814.0
2023-02-28 14:30:00,15.56,15.6,15.56,15.6,75132.0,15.56,15.6,15.56,15.6,75132.0
2023-02-28 14:35:00,15.6,15.64,15.57,15.64,77266.0,15.6,15.64,15.57,15.64,77266.0
2023-02-28 14:40:00,15.64,15.66,15.62,15.64,94506.0,15.64,15.66,15.62,15.64,94506.0
2023-02-28 14:45:00,15.64,15.7,15.63,15.68,118198.0,15.64,15.7,15.63,15.68,118198.0
2023-02-28 14:50:00,15.68,15.7,15.68,15.69,83796.0,15.68,15.7,15.68,15.69,83796.0
2023-02-28 14:55:00,15.69,15.7,15.64,15.66,126713.0,15.69,15.7,15.64,15.66,126713.0
2023-02-28 15:00:00,15.65,15.66,15.6,15.63,141865.0,15.65,15.66,15.6,15.63,141865.0
2023-02-28 15:05:00,15.63,15.66,15.62,15.66,70516.0,15.63,15.66,15.62,15.66,70516.0
2023-02-28 15:10:00,15.65,15.68,15.64,15.67,70296.0,15.65,15.68,15.64,15.67,70296.0
2023-02-28 15:15:00,15.67,15.69,15.66,15.68,103910.0,15.67,15.69,15.66,15.68,103910.0
2023-02-28 15:20:00,15.68,15.71,15.66,15.69,127538.0,15.68,15.71,15.66,15.69,127538.0
2023-02-28 15:25:00,15.68,15.69,15.64,15.67,167566.0,15.68,15.69,15.64,15.67,167566.0
2023-02-28 15:30:00,15.66,15.67,15.6,15.62,186372.0,15.66,15.67,15.6,15.62,186372.0
2023-02-28 15:35:00,15.62,15.63,15.58,15.63,140021.0,15.62,15.63,15.58,15.63,140021.0
2023-02-28 15:40:00,15.63,15.67,15.61,15.67,142930.0,15.63,15.67,15.61,15.67,142930.0
2023-02-28 15:45:00,15.67,15.67,15.61,15.64,247645.0,15.67,15.67,15.61,15.64,247645.0
2023-02-28 15:50:00,15.63,15.69,15.59,15.66,533346.0,15.63,15.69,15.59,15.66,533346.0
2023-02-28 15:55:00,15.65,15.68,15.6,15.61,991359.0,15.65,15.68,15.6,15.61,991359.0
2023-03-01 09:30:00,15.59,15.66,15.48,15.53,437436.0,15.59,15.66,15.48,15.53,437436.0
2023-03-01 09:35:00,15.53,15.55,15.41,15.55,123616.0,15.53,15.55,15.41,15.55,123616.0
2023-03-01 09:40:00,15.55,15.56,15.29,15.32,293239.0,15.55,15.56,15.29,15.32,293239.0
2023-03-01 09:45:00,15.32,15.47,15.29,15.47,143637.0,15.32,15.47,15.29,15.47,143637.0
2023-03-01 09:50:00,15.47,15.5,15.4,15.44,221664.0,15.47,15.5,15.4,15.44,221664.0
2023-03-01 09:55:00,15.44,15.48,15.42,15.42,139947.0,15.44,15.48,15.42,15.42,139947.0
2023-03-01 10:00:00,15.43,15.44,15.29,15.32,317206.0,15.43,15.44,15.29,15.32,317206.0
2023-03-01 10:05:00,15.32,15.36,15.26,15.27,356501.0,15.32,15.36,15.26,15.27,356501.0
2023-03-01 10:10:00,15.27,15.3,15.23,15.3,234402.0,15.27,15.3,15.23,15.3,234402.0
2023-03-01 10:15:00,15.29,15.31,15.24,15.3,182492.0,15.29,15.31,15.24,15.3,182492.0
2023-03-01 10:20:00,15.29,15.3,15.24,15.25,150787.0,15.29,15.3,15.24,15.25,150787.0
2023-03-01 10:25:00,15.25,15.29,15.17,15.18,198852.0,15.25,15.29,15.17,15.18,198852.0
2023-03-01 10:30:00,15.17,15.18,15.12,15.13,106392.0,15.17,15.18,15.12,15.13,106392.0
2023-03-01 10:35:00,15.13,15.27,15.13,15.23,124905.0,15.13,15.27,15.13,15.23,124905.0
2023-03-01 10:40:00,15.23,15.3,15.23,15.29,113997.0,15.23,15.3,15.23,15.29,113997.0
2023-03-01 10:45:00,15.3,15.32,15.25,15.32,118898.0,15.3,15.32,15.25,15.32,118898.0
2023-03-01 10:50:00,15.32,15.34,15.27,15.29,96694.0,15.32,15.34,15.27,15.29,96694.0
2023-03-01 10:55:00,15.28,15.31,15.25,15.28,94293.0,15.28,15.31,15.25,15.28,94293.0
2023-03-01 11:00:00,15.27,15.28,15.23,15.24,45800.0,15.27,15.28,15.23,15.24,45800.0
2023-03-01 11:05:00,15.23,15.26,15.15,15.17,150361.0,15.23,15.26,15.15,15.17,150361.0
2023-03-01 11:10:00,15.17,15.18,15.14,15.17,141242.0,15.17,15.18,15.14,15.17,141242.0
2023-03-01 11:15:00,15.16,15.17,15.13,15.14,117275.0,15.16,15.17,15.13,15.14,117275.0
2023-03-01 11:20:00,15.14,15.17,15.12,15.16,101325.0,15.14,15.17,15.12,15.16,101325.0
2023-03-01 11:25:00,15.16,15.21,15.15,15.2,109797.0,15.16,15.21,15.15,15.2,109797.0
2023-03-01 11:30:00,15.2,15.27,15.19,15.26,128637.0,15.2,15.27,15.19,15.26,128637.0
2023-03-01 11:35:00,15.26,15.28,15.22,15.24,99796.0,15.26,15.28,15.22,15.24,99796.0
2023-03-01 11:40:00,15.24,15.28,15.21,15.21,43042.0,15.24,15.28,15.21,15.21,43042.0
2023-03-01 11:45:00,15.21,15.31,15.21,15.28,70539.0,15.21,15.31,15.21,15.28,70539.0
2023-03-01 11:50:00,15.28,15.33,15.27,15.29,112692.0,15.28,15.33,15.27,15.29,112692.0
2023-03-01 11:55:00,15.29,15.3,15.26,15.27,62320.0,15.29,15.3,15.26,15.27,62320.0
2023-03-01 12:00:00,15.26,15.27,15.18,15.2,189395.0,15.26,15.27,15.18,15.2,189395.0
2023-03-01 12:05:00,15.19,15.22,15.19,15.21,215794.0,15.19,15.22,15.19,15.21,215794.0
2023-03-01 12:10:00,15.22,15.24,15.17,15.18,152611.0,15.22,15.24,15.17,15.18,152611.0
2023-03-01 12:15:00,15.18,15.19,15.16,15.19,74335.0,15.18,15.19,15.16,15.19,74335.0
2023-03-01 12:20:00,15.18,15.22,15.15,15.21,108938.0,15.18,15.22,15.15,15.21,108938.0
2023-03-01 12:25:00,15.2,15.22,15.2,15.21,64321.0,15.2,15.22,15.2,15.21,64321.0
2023-03-01 12:30:00,15.21,15.24,15.2,15.23,91868.0,15.21,15.24,15.2,15.23,91868.0
2023-03-01 12:35:00,15.23,15.23,15.2,15.2,58356.0,15.23,15.23,15.2,15.2,58356.0
2023-03-01 12:40:00,15.21,15.23,15.17,15.2,136167.0,15.21,15.23,15.17,15.2,136167.0
2023-03-01 12:45:00,15.2,15.22,15.17,15.2,59317.0,15.2,15.22,15.17,15.2,59317.0
2023-03-01 12:50:00,15.2,15.2,15.17,15.2,39876.0,15.2,15.2,15.17,15.2,39876.0
2023-03-01 12:55:00,15.19,15.23,15.18,15.21,105532.0,15.19,15.23,15.18,15.21,105532.0
2023-03-01 13:00:00,15.21,15.22,15.17,15.18,57675.0,15.21,15.22,15.17,15.18,57675.0
2023-03-01 13:05:00,15.17,15.21,15.15,15.21,80342.0,15.17,15.21,15.15,15.21,80342.0
2023-03-01 13:10:00,15.21,15.21,15.18,15.21,47250.0,15.21,15.21,15.18,15.21,47250.0
2023-03-01 13:15:00,15.2,15.21,15.16,15.2,61810.0,15.2,15.21,15.16,15.2,61810.0
2023-03-01 13:20:00,15.2,15.21,15.17,15.18,47591.0,15.2,15.21,15.17,15.18,47591.0
2023-03-01 13:25:00,15.19,15.2,15.18,15.19,51382.0,15.19,15.2,15.18,15.19,51382.0
2023-03-01 13:30:00,15.19,15.19,15.16,15.17,47443.0,15.19,15.19,15.16,15.17,47443.0
2023-03-01 13:35:00,15.17,15.21,15.16,15.2,56300.0,15.17,15.21,15.16,15.2,56300.0
2023-03-01 13:40:00,15.2,15.2,15.16,15.17,41134.0,15.2,15.2,15.16,15.17,41134.0
2023-03-01 13:45:00,15.16,15.18,15.14,15.18,71529.0,15.16,15.18,15.14,15.18,71529.0
2023-03-01 13:50:00,15.18,15.19,15.15,15.19,67858.0,15.18,15.19,15.15,15.19,67858.0
2023-03-01 13:55:00,15.19,15.2,15.18,15.2,284774.0,15.19,15.2,15.18,15.2,284774.0
2023-03-01 14:00:00,15.2,15.2,15.14,15.17,77795.0,15.2,15.2,15.14,15.17,77795.0
2023-03-01 14:05:00,15.17,15.17,15.11,15.11,87432.0,15.17,15.17,15.11,15.11,87432.0
2023-03-01 14:10:00,15.12,15.12,15.08,15.1,179729.0,15.12,15.12,15.08,15.1,179729.0
2023-03-01 14:15:00,15.1,15.1,15.05,15.05,166386.0,15.1,15.1,15.05,15.05,166386.0
2023-03-01 14:20:00,15.06,15.06,15.02,15.03,114385.0,15.06,15.06,15.02,15.03,114385.0
2023-03-01 14:25:00,15.03,15.05,15.0,15.03,263321.0,15.03,15.05,15.0,15.03,263321.0
2023-03-01 14:30:00,15.04,15.06,15.02,15.06,79237.0,15.04,15.06,15.02,15.06,79237.0
2023-03-01 14:35:00,15.06,15.11,15.05,15.11,85350.0,15.06,15.11,15.05,15.11,85350.0
2023-03-01 14:40:00,15.11,15.11,15.08,15.11,68543.0,15.11,15.11,15.08,15.11,68543.0
2023-03-01 14:45:00,15.1,15.1,15.07,15.09,54444.0,15.1,15.1,15.07,15.09,54444.0
2023-03-01 14:50:00,15.1,15.1,15.01,15.02,148299.0,15.1,15.1,15.01,15.02,148299.0
2023-03-01 14:55:00,15.03,15.05,15.02,15.03,66378.0,15.03,15.05,15.02,15.03,66378.0
2023-03-01 15:00:00,15.03,15.08,15.02,15.04,79039.0,15.03,15.08,15.02,15.04,79039.0
2023-03-01 15:05:00,15.04,15.07,15.03,15.05,98615.0,15.04,15.07,15.03,15.05,98615.0
2023-03-01 15:10:00,15.06,15.06,15.02,15.03,84686.0,15.06,15.06,15.02,15.03,84686.0
2023-03-01 15:15:00,15.03,15.08,15.02,15.08,192980.0,15.03,15.08,15.02,15.08,192980.0
2023-03-01 15:20:00,15.08,15.08,15.01,15.01,119881.0,15.08,15.08,15.01,15.01,119881.0
2023-03-01 15:25:00,15.02,15.03,15.0,15.02,127003.0,15.02,15.03,15.0,15.02,127003.0
2023-03-01 15:30:00,15.02,15.06,15.01,15.02,212468.0,15.02,15.06,15.01,15.02,212468.0
2023-03-01 15:35:00,15.02,15.05,15.01,15.02,158267.0,15.02,15.05,15.01,15.02,158267.0
2023-03-01 15:40:00,15.02,15.07,15.01,15.07,234125.0,15.02,15.07,15.01,15.07,234125.0
2023-03-01 15:45:00,15.07,15.08,15.02,15.04,371531.0,15.07,15.08,15.02,15.04,371531.0
2023-03-01 15:50:00,15.04,15.05,15.01,15.01,270801.0,15.04,15.05,15.01,15.01,270801.0
2023-03-01 15:55:00,15.02,15.03,15.0,15.03,647167.0,15.02,15.03,15.0,15.03,647167.0
2023-03-02 09:30:00,14.93,15.06,14.84,14.98,427332.0,14.93,15.06,14.84,14.98,427332.0
2023-03-02 09:35:00,14.99,15.0,14.83,14.89,294803.0,14.99,15.0,14.83,14.89,294803.0
2023-03-02 09:40:00,14.9,14.92,14.76,14.9,323502.0,14.9,14.92,14.76,14.9,323502.0
2023-03-02 09:45:00,14.89,14.95,14.85,14.92,198422.0,14.89,14.95,14.85,14.92,198422.0
2023-03-02 09:50:00,14.91,15.03,14.9,14.99,175225.0,14.91,15.03,14.9,14.99,175225.0
2023-03-02 09:55:00,14.99,15.01,14.86,14.87,136026.0,14.99,15.01,14.86,14.87,136026.0
2023-03-02 10:00:00,14.87,14.95,14.86,14.89,292751.0,14.87,14.95,14.86,14.89,292751.0
2023-03-02 10:05:00,14.9,14.92,14.86,14.89,188201.0,14.9,14.92,14.86,14.89,188201.0
2023-03-02 10:10:00,14.89,14.9,14.84,14.87,197164.0,14.89,14.9,14.84,14.87,197164.0
2023-03-02 10:15:00,14.88,14.94,14.83,14.94,230851.0,14.88,14.94,14.83,14.94,230851.0
2023-03-02 10:20:00,14.94,14.96,14.88,14.96,107672.0,14.94,14.96,14.88,14.96,107672.0
2023-03-02 10:25:00,14.96,15.07,14.95,15.02,129249.0,14.96,15.07,14.95,15.02,129249.0
2023-03-02 10:30:00,15.02,15.09,15.01,15.08,141327.0,15.02,15.09,15.01,15.08,141327.0
2023-03-02 10:35:00,15.08,15.12,15.05,15.06,126724.0,15.08,15.12,15.05,15.06,126724.0
2023-03-02 10:40:00,15.06,15.11,15.05,15.1,98963.0,15.06,15.11,15.05,15.1,98963.0
2023-03-02 10:45:00,15.1,15.12,15.08,15.1,96359.0,15.1,15.12,15.08,15.1,96359.0
2023-03-02 10:50:00,15.1,15.16,15.09,15.15,135744.0,15.1,15.16,15.09,15.15,135744.0
2023-03-02 10:55:00,15.14,15.15,15.07,15.07,92558.0,15.14,15.15,15.07,15.07,92558.0
2023-03-02 11:00:00,15.08,15.08,15.02,15.04,104127.0,15.08,15.08,15.02,15.04,104127.0
2023-03-02 11:05:00,15.04,15.05,14.99,14.99,40488.0,15.04,15.05,14.99,14.99,40488.0
2023-03-02 11:10:00,14.99,15.05,14.99,15.03,103351.0,14.99,15.05,14.99,15.03,103351.0
2023-03-02 11:15:00,15.04,15.09,15.03,15.04,106851.0,15.04,15.09,15.03,15.04,106851.0
2023-03-02 11:20:00,15.04,15.05,15.01,15.02,60599.0,15.04,15.05,15.01,15.02,60599.0
2023-03-02 11:25:00,15.01,15.03,14.97,14.97,109245.0,15.01,15.03,14.97,14.97,109245.0
2023-03-02 11:30:00,14.98,14.98,14.94,14.95,149708.0,14.98,14.98,14.94,14.95,149708.0
2023-03-02 11:35:00,14.95,14.96,14.92,14.95,81840.0,14.95,14.96,14.92,14.95,81840.0
2023-03-02 11:40:00,14.96,14.97,14.89,14.9,129189.0,14.96,14.97,14.89,14.9,129189.0
2023-03-02 11:45:00,14.9,14.91,14.87,14.91,293674.0,14.9,14.91,14.87,14.91,293674.0
2023-03-02 11:50:00,14.91,14.93,14.86,14.87,83608.0,14.91,14.93,14.86,14.87,83608.0
2023-03-02 11:55:00,14.88,14.92,14.87,14.92,62965.0,14.88,14.92,14.87,14.92,62965.0
2023-03-02 12:00:00,14.92,14.98,14.91,14.98,86540.0,14.92,14.98,14.91,14.98,86540.0
2023-03-02 12:05:00,14.98,14.98,14.96,14.97,59725.0,14.98,14.98,14.96,14.97,59725.0
2023-03-02 12:10:00,14.97,14.99,14.95,14.96,52803.0,14.97,14.99,14.95,14.96,52803.0
2023-03-02 12:15:00,14.96,14.97,14.95,14.96,70394.0,14.96,14.97,14.95,14.96,70394.0
2023-03-02 12:20:00,14.96,14.97,14.94,14.96,31966.0,14.96,14.97,14.94,14.96,31966.0
2023-03-02 12:25:00,14.97,15.0,14.96,15.0,45549.0,14.97,15.0,14.96,15.0,45549.0
2023-03-02 12:30:00,15.0,15.05,14.99,15.05,64236.0,15.0,15.05,14.99,15.05,64236.0
2023-03-02 12:35:00,15.04,15.05,15.0,15.02,60236.0,15.04,15.05,15.0,15.02,60236.0
2023-03-02 12:40:00,15.02,15.06,15.01,15.04,105363.0,15.02,15.06,15.01,15.04,105363.0
2023-03-02 12:45:00,15.04,15.05,15.01,15.03,47858.0,15.04,15.05,15.01,15.03,47858.0
2023-03-02 12:50:00,15.04,15.08,15.03,15.05,56423.0,15.04,15.08,15.03,15.05,56423.0
2023-03-02 12:55:00,15.05,15.06,15.03,15.05,34667.0,15.05,15.06,15.03,15.05,34667.0
2023-03-02 13:00:00,15.06,15.09,15.04,15.06,91719.0,15.06,15.09,15.04,15.06,91719.0
2023-03-02 13:05:00,15.06,15.06,15.01,15.03,69508.0,15.06,15.06,15.01,15.03,69508.0
2023-03-02 13:10:00,15.03,15.05,15.01,15.04,90067.0,15.03,15.05,15.01,15.04,90067.0
2023-03-02 13:15:00,15.05,15.05,14.99,15.02,45497.0,15.05,15.05,14.99,15.02,45497.0
2023-03-02 13:20:00,15.02,15.02,14.98,14.99,43505.0,15.02,15.02,14.98,14.99,43505.0
2023-03-02 13:25:00,14.99,15.0,14.97,14.98,64233.0,14.99,15.0,14.97,14.98,64233.0
2023-03-02 13:30:00,14.98,15.0,14.97,15.0,110102.0,14.98,15.0,14.97,15.0,110102.0
2023-03-02 13:35:00,15.0,15.1,14.99,15.07,104083.0,15.0,15.1,14.99,15.07,104083.0
2023-03-02 13:40:00,15.07,15.09,15.03,15.05,79536.0,15.07,15.09,15.03,15.05,79536.0
2023-03-02 13:45:00,15.05,15.1,15.04,15.1,44542.0,15.05,15.1,15.04,15.1,44542.0
2023-03-02 13:50:00,15.1,15.17,15.09,15.16,124734.0,15.1,15.17,15.09,15.16,124734.0
2023-03-02 13:55:00,15.17,15.2,15.15,15.18,201301.0,15.17,15.2,15.15,15.18,201301.0
2023-03-02 14:00:00,15.18,15.24,15.17,15.23,74050.0,15.18,15.24,15.17,15.23,74050.0
2023-03-02 14:05:00,15.23,15.24,15.2,15.23,89932.0,15.23,15.24,15.2,15.23,89932.0
2023-03-02 14:10:00,15.23,15.24,15.19,15.2,47517.0,15.23,15.24,15.19,15.2,47517.0
2023-03-02 14:15:00,15.19,15.22,15.18,15.21,71356.0,15.19,15.22,15.18,15.21,71356.0
2023-03-02 14:20:00,15.21,15.22,15.2,15.21,88835.0,15.21,15.22,15.2,15.21,88835.0
2023-03-02 14:25:00,15.21,15.25,15.2,15.24,158013.0,15.21,15.25,15.2,15.24,158013.0
2023-03-02 14:30:00,15.24,15.25,15.19,15.21,150559.0,15.24,15.25,15.19,15.21,150559.0
2023-03-02 14:35:00,15.2,15.21,15.17,15.2,94569.0,15.2,15.21,15.17,15.2,94569.0
2023-03-02 14:40:00,15.19,15.2,15.16,15.16,48933.0,15.19,15.2,15.16,15.16,48933.0
2023-03-02 14:45:00,15.17,15.19,15.15,15.16,89089.0,15.17,15.19,15.15,15.16,89089.0
2023-03-02 14:50:00,15.16,15.16,15.13,15.14,95652.0,15.16,15.16,15.13,15.14,95652.0
2023-03-02 14:55:00,15.13,15.15,15.12,15.15,128835.0,15.13,15.15,15.12,15.15,128835.0
2023-03-02 15:00:00,15.14,15.15,15.1,15.13,276801.0,15.14,15.15,15.1,15.13,276801.0
2023-03-02 15:05:00,15.12,15.14,15.11,15.13,125198.0,15.12,15.14,15.11,15.13,125198.0
2023-03-02 15:10:00,15.13,15.14,15.11,15.12,131101.0,15.13,15.14,15.11,15.12,131101.0
2023-03-02 15:15:00,15.13,15.17,15.12,15.15,91565.0,15.13,15.17,15.12,15.15,91565.0
2023-03-02 15:20:00,15.15,15.17,15.14,15.14,127965.0,15.15,15.17,15.14,15.14,127965.0
2023-03-02 15:25:00,15.15,15.17,15.14,15.16,158493.0,15.15,15.17,15.14,15.16,158493.0
2023-03-02 15:30:00,15.17,15.18,15.15,15.17,257246.0,15.17,15.18,15.15,15.17,257246.0
2023-03-02 15:35:00,15.17,15.26,15.16,15.25,121330.0,15.17,15.26,15.16,15.25,121330.0
2023-03-02 15:40:00,15.25,15.28,15.24,15.25,139145.0,15.25,15.28,15.24,15.25,139145.0
2023-03-02 15:45:00,15.25,15.26,15.23,15.25,196785.0,15.25,15.26,15.23,15.25,196785.0
2023-03-02 15:50:00,15.24,15.25,15.19,15.24,418164.0,15.24,15.25,15.19,15.24,418164.0
2023-03-02 15:55:00,15.24,15.26,15.23,15.26,446894.0,15.24,15.26,15.23,15.26,446894.0
2023-03-03 09:30:00,15.43,15.45,15.28,15.36,357344.0,15.43,15.45,15.28,15.36,357344.0
2023-03-03 09:35:00,15.37,15.37,15.27,15.29,197101.0,15.37,15.37,15.27,15.29,197101.0
2023-03-03 09:40:00,15.29,15.37,15.29,15.31,155538.0,15.29,15.37,15.29,15.31,155538.0
2023-03-03 09:45:00,15.31,15.43,15.3,15.38,234376.0,15.31,15.43,15.3,15.38,234376.0
2023-03-03 09:50:00,15.38,15.57,15.33,15.5,525748.0,15.38,15.57,15.33,15.5,525748.0
2023-03-03 09:55:00,15.5,15.52,15.42,15.43,211465.0,15.5,15.52,15.42,15.43,211465.0
2023-03-03 10:00:00,15.44,15.47,15.31,15.41,291293.0,15.44,15.47,15.31,15.41,291293.0
2023-03-03 10:05:00,15.41,15.45,15.33,15.35,233241.0,15.41,15.45,15.33,15.35,233241.0
2023-03-03 10:10:00,15.34,15.49,15.34,15.49,158706.0,15.34,15.49,15.34,15.49,158706.0
2023-03-03 10:15:00,15.49,15.5,15.43,15.44,194536.0,15.49,15.5,15.43,15.44,194536.0
2023-03-03 10:20:00,15.44,15.48,15.43,15.44,138451.0,15.44,15.48,15.43,15.44,138451.0
2023-03-03 10:25:00,15.44,15.48,15.43,15.48,124712.0,15.44,15.48,15.43,15.48,124712.0
2023-03-03 10:30:00,15.48,15.51,15.44,15.49,205555.0,15.48,15.51,15.44,15.49,205555.0
2023-03-03 10:35:00,15.49,15.51,15.44,15.45,135210.0,15.49,15.51,15.44,15.45,135210.0
2023-03-03 10:40:00,15.46,15.47,15.44,15.46,76067.0,15.46,15.47,15.44,15.46,76067.0
2023-03-03 10:45:00,15.46,15.47,15.42,15.45,148500.0,15.46,15.47,15.42,15.45,148500.0
2023-03-03 10:50:00,15.45,15.46,15.39,15.39,117880.0,15.45,15.46,15.39,15.39,117880.0
2023-03-03 10:55:00,15.4,15.44,15.38,15.39,165448.0,15.4,15.44,15.38,15.39,165448.0
2023-03-03 11:00:00,15.39,15.46,15.37,15.44,158330.0,15.39,15.46,15.37,15.44,158330.0
2023-03-03 11:05:00,15.45,15.49,15.43,15.45,156149.0,15.45,15.49,15.43,15.45,156149.0
2023-03-03 11:10:00,15.45,15.5,15.43,15.44,130459.0,15.45,15.5,15.43,15.44,130459.0
2023-03-03 11:15:00,15.44,15.51,15.43,15.51,130652.0,15.44,15.51,15.43,15.51,130652.0
2023-03-03 11:20:00,15.51,15.51,15.44,15.46,136356.0,15.51,15.51,15.44,15.46,136356.0
2023-03-03 11:25:00,15.47,15.52,15.46,15.52,84464.0,15.47,15.52,15.46,15.52,84464.0
2023-03-03 11:30:00,15.52,15.54,15.48,15.53,267454.0,15.52,15.54,15.48,15.53,267454.0
2023-03-03 11:35:00,15.53,15.56,15.48,15.49,154650.0,15.53,15.56,15.48,15.49,154650.0
2023-03-03 11:40:00,15.48,15.5,15.44,15.45,139578.0,15.48,15.5,15.44,15.45,139578.0
2023-03-03 11:45:00,15.45,15.54,15.44,15.53,110651.0,15.45,15.54,15.44,15.53,110651.0
2023-03-03 11:50:00,15.54,15.55,15.49,15.54,120381.0,15.54,15.55,15.49,15.54,120381.0
2023-03-03 11:55:00,15.54,15.56,15.52,15.56,115647.0,15.54,15.56,15.52,15.56,115647.0
2023-03-03 12:00:00,15.56,15.58,15.54,15.54,120238.0,15.56,15.58,15.54,15.54,120238.0
2023-03-03 12:05:00,15.54,15.56,15.52,15.54,93365.0,15.54,15.56,15.52,15.54,93365.0
2023-03-03 12:10:00,15.54,15.57,15.53,15.56,90018.0,15.54,15.57,15.53,15.56,90018.0
2023-03-03 12:15:00,15.56,15.56,15.51,15.53,84962.0,15.56,15.56,15.51,15.53,84962.0
2023-03-03 12:20:00,15.53,15.54,15.51,15.53,35419.0,15.53,15.54,15.51,15.53,35419.0
2023-03-03 12:25:00,15.53,15.54,15.51,15.52,53844.0,15.53,15.54,15.51,15.52,53844.0
2023-03-03 12:30:00,15.52,15.54,15.49,15.51,131109.0,15.52,15.54,15.49,15.51,131109.0
2023-03-03 12:35:00,15.52,15.52,15.45,15.46,102398.0,15.52,15.52,15.45,15.46,102398.0
2023-03-03 12:40:00,15.46,15.48,15.46,15.48,46511.0,15.46,15.48,15.46,15.48,46511.0
2023-03-03 12:45:00,15.47,15.49,15.46,15.48,112384.0,15.47,15.49,15.46,15.48,112384.0
2023-03-03 12:50:00,15.48,15.5,15.47,15.48,113472.0,15.48,15.5,15.47,15.48,113472.0
2023-03-03 12:55:00,15.47,15.48,15.46,15.48,85024.0,15.47,15.48,15.46,15.48,85024.0
2023-03-03 13:00:00,15.48,15.48,15.44,15.45,81857.0,15.48,15.48,15.44,15.45,81857.0
2023-03-03 13:05:00,15.45,15.49,15.44,15.45,321281.0,15.45,15.49,15.44,15.45,321281.0
2023-03-03 13:10:00,15.45,15.45,15.43,15.45,91145.0,15.45,15.45,15.43,15.45,91145.0
2023-03-03 13:15:00,15.45,15.45,15.4,15.41,116767.0,15.45,15.45,15.4,15.41,116767.0
2023-03-03 13:20:00,15.41,15.43,15.4,15.41,135098.0,15.41,15.43,15.4,15.41,135098.0
2023-03-03 13:25:00,15.42,15.45,15.41,15.45,60698.0,15.42,15.45,15.41,15.45,60698.0
2023-03-03 13:30:00,15.45,15.45,15.41,15.43,104088.0,15.45,15.45,15.41,15.43,104088.0
2023-03-03 13:35:00,15.42,15.45,15.41,15.44,83618.0,15.42,15.45,15.41,15.44,83618.0
2023-03-03 13:40:00,15.44,15.45,15.43,15.45,47287.0,15.44,15.45,15.43,15.45,47287.0
2023-03-03 13:45:00,15.45,15.45,15.43,15.45,76579.0,15.45,15.45,15.43,15.45,76579.0
2023-03-03 13:50:00,15.45,15.45,15.42,15.43,146036.0,15.45,15.45,15.42,15.43,146036.0
2023-03-03 13:55:00,15.43,15.45,15.42,15.44,63850.0,15.43,15.45,15.42,15.44,63850.0
2023-03-03 14:00:00,15.45,15.45,15.42,15.43,80140.0,15.45,15.45,15.42,15.43,80140.0
2023-03-03 14:05:00,15.43,15.44,15.39,15.41,133292.0,15.43,15.44,15.39,15.41,133292.0
2023-03-03 14:10:00,15.42,15.44,15.39,15.42,104246.0,15.42,15.44,15.39,15.42,104246.0
2023-03-03 14:15:00,15.42,15.42,15.4,15.4,131299.0,15.42,15.42,15.4,15.4,131299.0
2023-03-03 14:20:00,15.41,15.41,15.38,15.39,128913.0,15.41,15.41,15.38,15.39,128913.0
2023-03-03 14:25:00,15.4,15.41,15.39,15.39,125159.0,15.4,15.41,15.39,15.39,125159.0
2023-03-03 14:30:00,15.39,15.42,15.38,15.42,129237.0,15.39,15.42,15.38,15.42,129237.0
2023-03-03 14:35:00,15.42,15.42,15.4,15.41,72198.0,15.42,15.42,15.4,15.41,72198.0
2023-03-03 14:40:00,15.41,15.42,15.38,15.41,109031.0,15.41,15.42,15.38,15.41,109031.0
2023-03-03 14:45:00,15.4,15.42,15.39,15.41,104920.0,15.4,15.42,15.39,15.41,104920.0
2023-03-03 14:50:00,15.41,15.43,15.37,15.38,155241.0,15.41,15.43,15.37,15.38,155241.0
2023-03-03 14:55:00,15.38,15.41,15.37,15.4,126713.0,15.38,15.41,15.37,15.4,126713.0
2023-03-03 15:00:00,15.4,15.46,15.39,15.45,230320.0,15.4,15.46,15.39,15.45,230320.0
2023-03-03 15:05:00,15.45,15.5,15.44,15.49,181512.0,15.45,15.5,15.44,15.49,181512.0
2023-03-03 15:10:00,15.49,15.49,15.45,15.46,130620.0,15.49,15.49,15.45,15.46,130620.0
2023-03-03 15:15:00,15.46,15.48,15.44,15.46,141381.0,15.46,15.48,15.44,15.46,141381.0
2023-03-03 15:20:00,15.46,15.47,15.45,15.46,144578.0,15.46,15.47,15.45,15.46,144578.0
2023-03-03 15:25:00,15.46,15.49,15.45,15.46,135081.0,15.46,15.49,15.45,15.46,135081.0
2023-03-03 15:30:00,15.46,15.48,15.46,15.48,106378.0,15.46,15.48,15.46,15.48,106378.0
2023-03-03 15:35:00,15.48,15.5,15.46,15.5,185736.0,15.48,15.5,15.46,15.5,185736.0
2023-03-03 15:40:00,15.5,15.5,15.46,15.46,243149.0,15.5,15.5,15.46,15.46,243149.0
2023-03-03 15:45:00,15.46,15.47,15.44,15.46,298510.0,15.46,15.47,15.44,15.46,298510.0
2023-03-03 15:50:00,15.45,15.48,15.43,15.48,704258.0,15.45,15.48,15.43,15.48,704258.0
2023-03-03 15:55:00,15.47,15.5,15.46,15.48,1089398.0,15.47,15.5,15.46,15.48,1089398.0
2023-03-06 09:30:00,15.66,15.85,15.58,15.58,434866.0,15.66,15.85,15.58,15.58,434866.0
2023-03-06 09:35:00,15.59,15.67,15.56,15.64,123939.0,15.59,15.67,15.56,15.64,123939.0
2023-03-06 09:40:00,15.63,15.64,15.54,15.57,187134.0,15.63,15.64,15.54,15.57,187134.0
2023-03-06 09:45:00,15.57,15.6,15.5,15.58,171455.0,15.57,15.6,15.5,15.58,171455.0
2023-03-06 09:50:00,15.58,15.6,15.54,15.59,116889.0,15.58,15.6,15.54,15.59,116889.0
2023-03-06 09:55:00,15.59,15.59,15.5,15.54,156160.0,15.59,15.59,15.5,15.54,156160.0
2023-03-06 10:00:00,15.54,15.54,15.43,15.45,123777.0,15.54,15.54,15.43,15.45,123777.0
2023-03-06 10:05:00,15.45,15.5,15.44,15.48,102862.0,15.45,15.5,15.44,15.48,102862.0
2023-03-06 10:10:00,15.49,15.53,15.47,15.52,42522.0,15.49,15.53,15.47,15.52,42522.0
2023-03-06 10:15:00,15.53,15.6,15.52,15.59,88697.0,15.53,15.6,15.52,15.59,88697.0
2023-03-06 10:20:00,15.59,15.67,15.55,15.63,94556.0,15.59,15.67,15.55,15.63,94556.0
2023-03-06 10:25:00,15.63,15.67,15.62,15.65,248536.0,15.63,15.67,15.62,15.65,248536.0
2023-03-06 10:30:00,15.65,15.71,15.61,15.62,116473.0,15.65,15.71,15.61,15.62,116473.0
2023-03-06 10:35:00,15.61,15.65,15.58,15.63,106095.0,15.61,15.65,15.58,15.63,106095.0
2023-03-06 10:40:00,15.63,15.71,15.6,15.68,490258.0,15.63,15.71,15.6,15.68,490258.0
2023-03-06 10:45:00,15.69,15.72,15.66,15.66,153807.0,15.69,15.72,15.66,15.66,153807.0
2023-03-06 10:50:00,15.66,15.7,15.65,15.69,49384.0,15.66,15.7,15.65,15.69,49384.0
2023-03-06 10:55:00,15.7,15.72,15.67,15.7,88402.0,15.7,15.72,15.67,15.7,88402.0
2023-03-06 11:00:00,15.7,15.7,15.68,15.69,37049.0,15.7,15.7,15.68,15.69,37049.0
2023-03-06 11:05:00,15.69,15.7,15.64,15.67,109595.0,15.69,15.7,15.64,15.67,109595.0
2023-03-06 11:10:00,15.67,15.68,15.63,15.65,44324.0,15.67,15.68,15.63,15.65,44324.0
2023-03-06 11:15:00,15.66,15.71,15.65,15.71,73472.0,15.66,15.71,15.65,15.71,73472.0
2023-03-06 11:20:00,15.71,15.71,15.65,15.66,59145.0,15.71,15.71,15.65,15.66,59145.0
2023-03-06 11:25:00,15.66,15.69,15.63,15.65,64797.0,15.66,15.69,15.63,15.65,64797.0
2023-03-06 11:30:00,15.65,15.7,15.64,15.68,76271.0,15.65,15.7,15.64,15.68,76271.0
2023-03-06 11:35:00,15.69,15.7,15.68,15.68,62547.0,15.69,15.7,15.68,15.68,62547.0
2023-03-06 11:40:00,15.69,15.69,15.64,15.69,78215.0,15.69,15.69,15.64,15.69,78215.0
2023-03-06 11:45:00,15.69,15.71,15.68,15.69,70447.0,15.69,15.71,15.68,15.69,70447.0
2023-03-06 11:50:00,15.69,15.69,15.62,15.64,108791.0,15.69,15.69,15.62,15.64,108791.0
2023-03-06 11:55:00,15.64,15.68,15.63,15.68,63411.0,15.64,15.68,15.63,15.68,63411.0
2023-03-06 12:00:00,15.67,15.69,15.65,15.66,63214.0,15.67,15.69,15.65,15.66,63214.0
2023-03-06 12:05:00,15.65,15.67,15.63,15.67,56229.0,15.65,15.67,15.63,15.67,56229.0
2023-03-06 12:10:00,15.67,15.7,15.65,15.7,49082.0,15.67,15.7,15.65,15.7,49082.0
2023-03-06 12:15:00,15.7,15.7,15.63,15.67,93058.0,15.7,15.7,15.63,15.67,93058.0
2023-03-06 12:20:00,15.68,15.68,15.65,15.68,54666.0,15.68,15.68,15.65,15.68,54666.0
2023-03-06 12:25:00,15.68,15.68,15.67,15.68,20998.0,15.68,15.68,15.67,15.68,20998.0
2023-03-06 12:30:00,15.68,15.7,15.65,15.66,67346.0,15.68,15.7,15.65,15.66,67346.0
2023-03-06 12:35:00,15.66,15.66,15.62,15.66,85074.0,15.66,15.66,15.62,15.66,85074.0
2023-03-06 12:40:00,15.66,15.67,15.6,15.61,99465.0,15.66,15.67,15.6,15.61,99465.0
2023-03-06 12:45:00,15.61,15.61,15.56,15.56,57828.0,15.61,15.61,15.56,15.56,57828.0
2023-03-06 12:50:00,15.56,15.57,15.54,15.55,49503.0,15.56,15.57,15.54,15.55,49503.0
2023-03-06 12:55:00,15.54,15.55,15.51,15.53,60383.0,15.54,15.55,15.51,15.53,60383.0
2023-03-06 13:00:00,15.53,15.54,15.51,15.54,49439.0,15.53,15.54,15.51,15.54,49439.0
2023-03-06 13:05:00,15.53,15.56,15.49,15.52,70110.0,15.53,15.56,15.49,15.52,70110.0
2023-03-06 13:10:00,15.52,15.54,15.49,15.5,66106.0,15.52,15.54,15.49,15.5,66106.0
2023-03-06 13:15:00,15.5,15.52,15.48,15.51,42941.0,15.5,15.52,15.48,15.51,42941.0
2023-03-06 13:20:00,15.52,15.52,15.47,15.47,65238.0,15.52,15.52,15.47,15.47,65238.0
2023-03-06 13:25:00,15.48,15.48,15.44,15.46,109061.0,15.48,15.48,15.44,15.46,109061.0
2023-03-06 13:30:00,15.46,15.47,15.42,15.43,62279.0,15.46,15.47,15.42,15.43,62279.0
2023-03-06 13:35:00,15.43,15.45,15.39,15.41,112167.0,15.43,15.45,15.39,15.41,112167.0
2023-03-06 13:40:00,15.4,15.43,15.4,15.41,46602.0,15.4,15.43,15.4,15.41,46602.0
2023-03-06 13:45:00,15.41,15.41,15.34,15.34,88015.0,15.41,15.41,15.34,15.34,88015.0
2023-03-06 13:50:00,15.34,15.35,15.31,15.32,122279.0,15.34,15.35,15.31,15.32,122279.0
2023-03-06 13:55:00,15.32,15.33,15.3,15.32,60661.0,15.32,15.33,15.3,15.32,60661.0
2023-03-06 14:00:00,15.32,15.32,15.28,15.3,125614.0,15.32,15.32,15.28,15.3,125614.0
2023-03-06 14:05:00,15.29,15.31,15.28,15.3,115161.0,15.29,15.31,15.28,15.3,115161.0
2023-03-06 14:10:00,15.3,15.31,15.26,15.29,188047.0,15.3,15.31,15.26,15.29,188047.0
2023-03-06 14:15:00,15.29,15.3,15.24,15.25,110057.0,15.29,15.3,15.24,15.25,110057.0
2023-03-06 14:20:00,15.26,15.27,15.22,15.27,77032.0,15.26,15.27,15.22,15.27,77032.0
2023-03-06 14:25:00,15.27,15.3,15.26,15.3,104213.0,15.27,15.3,15.26,15.3,104213.0
2023-03-06 14:30:00,15.29,15.31,15.27,15.28,114848.0,15.29,15.31,15.27,15.28,114848.0
2023-03-06 14:35:00,15.29,15.3,15.28,15.29,70958.0,15.29,15.3,15.28,15.29,70958.0
2023-03-06 14:40:00,15.28,15.29,15.27,15.27,47532.0,15.28,15.29,15.27,15.27,47532.0
2023-03-06 14:45:00,15.28,15.28,15.24,15.25,47833.0,15.28,15.28,15.24,15.25,47833.0
2023-03-06 14:50:00,15.25,15.27,15.23,15.27,64212.0,15.25,15.27,15.23,15.27,64212.0
2023-03-06 14:55:00,15.27,15.28,15.25,15.28,63492.0,15.27,15.28,15.25,15.28,63492.0
2023-03-06 15:00:00,15.28,15.29,15.26,15.27,80515.0,15.28,15.29,15.26,15.27,80515.0
2023-03-06 15:05:00,15.27,15.3,15.26,15.29,94898.0,15.27,15.3,15.26,15.29,94898.0
2023-03-06 15:10:00,15.29,15.3,15.24,15.26,104517.0,15.29,15.3,15.24,15.26,104517.0
2023-03-06 15:15:00,15.27,15.27,15.21,15.23,100571.0,15.27,15.27,15.21,15.23,100571.0
2023-03-06 15:20:00,15.22,15.23,15.17,15.18,151062.0,15.22,15.23,15.17,15.18,151062.0
2023-03-06 15:25:00,15.18,15.19,15.16,15.16,117497.0,15.18,15.19,15.16,15.16,117497.0
2023-03-06 15:30:00,15.17,15.18,15.14,15.18,136456.0,15.17,15.18,15.14,15.18,136456.0
2023-03-06 15:35:00,15.18,15.18,15.14,15.15,159936.0,15.18,15.18,15.14,15.15,159936.0
2023-03-06 15:40:00,15.15,15.18,15.13,15.17,164813.0,15.15,15.18,15.13,15.17,164813.0
2023-03-06 15:45:00,15.18,15.22,15.17,15.19,242745.0,15.18,15.22,15.17,15.19,242745.0
2023-03-06 15:50:00,15.2,15.22,15.18,15.2,210415.0,15.2,15.22,15.18,15.2,210415.0
2023-03-06 15:55:00,15.2,15.2,15.12,15.13,758623.0,15.2,15.2,15.12,15.13,758623.0
2023-03-07 09:30:00,15.09,15.15,15.02,15.13,235173.0,15.09,15.15,15.02,15.13,235173.0
2023-03-07 09:35:00,15.13,15.21,15.12,15.19,93610.0,15.13,15.21,15.12,15.19,93610.0
2023-03-07 09:40:00,15.19,15.25,15.18,15.21,98210.0,15.19,15.25,15.18,15.21,98210.0
2023-03-07 09:45:00,15.19,15.25,15.18,15.21,95613.0,15.19,15.25,15.18,15.21,95613.0
2023-03-07 09:50:00,15.2,15.26,15.18,15.21,75483.0,15.2,15.26,15.18,15.21,75483.0
2023-03-07 09:55:00,15.21,15.27,15.21,15.22,93043.0,15.21,15.27,15.21,15.22,93043.0
2023-03-07 10:00:00,15.21,15.22,15.06,15.06,105004.0,15.21,15.22,15.06,15.06,105004.0
2023-03-07 10:05:00,15.07,15.08,14.98,14.98,140142.0,15.07,15.08,14.98,14.98,140142.0
2023-03-07 10:10:00,14.99,15.06,14.96,15.06,186620.0,14.99,15.06,14.96,15.06,186620.0
2023-03-07 10:15:00,15.05,15.08,14.98,15.05,96024.0,15.05,15.08,14.98,15.05,96024.0
2023-03-07 10:20:00,15.06,15.14,15.03,15.08,72040.0,15.06,15.14,15.03,15.08,72040.0
2023-03-07 10:25:00,15.09,15.1,15.03,15.05,54151.0,15.09,15.1,15.03,15.05,54151.0
2023-03-07 10:30:00,15.04,15.16,15.02,15.13,85252.0,15.04,15.16,15.02,15.13,85252.0
2023-03-07 10:35:00,15.12,15.16,15.1,15.12,69095.0,15.12,15.16,15.1,15.12,69095.0
2023-03-07 10:40:00,15.11,15.14,15.09,15.11,63184.0,15.11,15.14,15.09,15.11,63184.0
2023-03-07 10:45:00,15.1,15.11,15.01,15.03,307548.0,15.1,15.11,15.01,15.03,307548.0
2023-03-07 10:50:00,15.04,15.04,14.96,14.98,157010.0,15.04,15.04,14.96,14.98,157010.0
2023-03-07 10:55:00,14.99,15.0,14.93,14.93,80482.0,14.99,15.0,14.93,14.93,80482.0
2023-03-07 11:00:00,14.93,14.95,14.89,14.93,148191.0,14.93,14.95,14.89,14.93,148191.0
2023-03-07 11:05:00,14.93,14.95,14.91,14.93,75737.0,14.93,14.95,14.91,14.93,75737.0
2023-03-07 11:10:00,14.93,14.99,14.92,14.93,151507.0,14.93,14.99,14.92,14.93,151507.0
2023-03-07 11:15:00,14.93,14.93,14.89,14.92,118775.0,14.93,14.93,14.89,14.92,118775.0
2023-03-07 11:20:00,14.92,14.92,14.87,14.91,89466.0,14.92,14.92,14.87,14.91,89466.0
2023-03-07 11:25:00,14.91,14.93,14.88,14.89,87403.0,14.91,14.93,14.88,14.89,87403.0
2023-03-07 11:30:00,14.88,14.93,14.87,14.9,79529.0,14.88,14.93,14.87,14.9,79529.0
2023-03-07 11:35:00,14.89,14.93,14.89,14.9,63592.0,14.89,14.93,14.89,14.9,63592.0
2023-03-07 11:40:00,14.91,14.98,14.9,14.97,88859.0,14.91,14.98,14.9,14.97,88859.0
2023-03-07 11:45:00,14.96,14.99,14.95,14.97,57576.0,14.96,14.99,14.95,14.97,57576.0
2023-03-07 11:50:00,14.98,14.99,14.93,14.94,109615.0,14.98,14.99,14.93,14.94,109615.0
2023-03-07 11:55:00,14.93,14.94,14.9,14.9,59893.0,14.93,14.94,14.9,14.9,59893.0
2023-03-07 12:00:00,14.91,14.93,14.88,14.92,70533.0,14.91,14.93,14.88,14.92,70533.0
2023-03-07 12:05:00,14.92,14.96,14.91,14.95,57337.0,14.92,14.96,14.91,14.95,57337.0
2023-03-07 12:10:00,14.95,14.99,14.93,14.98,74976.0,14.95,14.99,14.93,14.98,74976.0
2023-03-07 12:15:00,14.98,15.03,14.96,15.03,77811.0,14.98,15.03,14.96,15.03,77811.0
2023-03-07 12:20:00,15.03,15.09,15.02,15.04,123521.0,15.03,15.09,15.02,15.04,123521.0
2023-03-07 12:25:00,15.05,15.1,15.04,15.05,52248.0,15.05,15.1,15.04,15.05,52248.0
2023-03-07 12:30:00,15.05,15.08,15.04,15.07,94142.0,15.05,15.08,15.04,15.07,94142.0
2023-03-07 12:35:00,15.07,15.08,15.05,15.07,61985.0,15.07,15.08,15.05,15.07,61985.0
2023-03-07 12:40:00,15.06,15.08,15.05,15.07,49651.0,15.06,15.08,15.05,15.07,49651.0
2023-03-07 12:45:00,15.07,15.1,15.05,15.09,78507.0,15.07,15.1,15.05,15.09,78507.0
2023-03-07 12:50:00,15.09,15.11,15.04,15.04,74261.0,15.09,15.11,15.04,15.04,74261.0
2023-03-07 12:55:00,15.04,15.06,15.02,15.03,49101.0,15.04,15.06,15.02,15.03,49101.0
2023-03-07 13:00:00,15.03,15.04,15.0,15.01,52493.0,15.03,15.04,15.0,15.01,52493.0
2023-03-07 13:05:00,15.0,15.02,14.98,15.01,139015.0,15.0,15.02,14.98,15.01,139015.0
2023-03-07 13:10:00,15.01,15.02,15.0,15.0,40073.0,15.01,15.02,15.0,15.0,40073.0
2023-03-07 13:15:00,15.01,15.02,15.0,15.01,48232.0,15.01,15.02,15.0,15.01,48232.0
2023-03-07 13:20:00,15.01,15.01,14.99,15.0,145500.0,15.01,15.01,14.99,15.0,145500.0
2023-03-07 13:25:00,15.0,15.05,15.0,15.04,54937.0,15.0,15.05,15.0,15.04,54937.0
2023-03-07 13:30:00,15.04,15.08,15.03,15.04,85614.0,15.04,15.08,15.03,15.04,85614.0
2023-03-07 13:35:00,15.04,15.07,15.02,15.05,93385.0,15.04,15.07,15.02,15.05,93385.0
2023-03-07 13:40:00,15.04,15.05,15.0,15.0,63498.0,15.04,15.05,15.0,15.0,63498.0
2023-03-07 13:45:00,15.01,15.01,14.97,14.98,80733.0,15.01,15.01,14.97,14.98,80733.0
2023-03-07 13:50:00,14.98,15.01,14.97,14.99,61784.0,14.98,15.01,14.97,14.99,61784.0
2023-03-07 13:55:00,14.99,15.01,14.98,14.99,39614.0,14.99,15.01,14.98,14.99,39614.0
2023-03-07 14:00:00,14.99,15.01,14.98,15.0,48278.0,14.99,15.01,14.98,15.0,48278.0
2023-03-07 14:05:00,14.99,15.01,14.98,15.0,35221.0,14.99,15.01,14.98,15.0,35221.0
2023-03-07 14:10:00,15.01,15.02,14.98,15.01,71956.0,15.01,15.02,14.98,15.01,71956.0
2023-03-07 14:15:00,15.01,15.02,14.98,14.99,61925.0,15.01,15.02,14.98,14.99,61925.0
2023-03-07 14:20:00,14.99,14.99,14.95,14.96,71856.0,14.99,14.99,14.95,14.96,71856.0
2023-03-07 14:25:00,14.96,14.97,14.92,14.93,52202.0,14.96,14.97,14.92,14.93,52202.0
2023-03-07 14:30:00,14.93,14.94,14.9,14.9,50774.0,14.93,14.94,14.9,14.9,50774.0
2023-03-07 14:35:00,14.91,14.91,14.88,14.89,58499.0,14.91,14.91,14.88,14.89,58499.0
2023-03-07 14:40:00,14.88,14.89,14.84,14.86,87011.0,14.88,14.89,14.84,14.86,87011.0
2023-03-07 14:45:00,14.86,14.87,14.84,14.85,59631.0,14.86,14.87,14.84,14.85,59631.0
2023-03-07 14:50:00,14.85,14.86,14.83,14.84,73388.0,14.85,14.86,14.83,14.84,73388.0
2023-03-07 14:55:00,14.84,14.84,14.81,14.83,73022.0,14.84,14.84,14.81,14.83,73022.0
2023-03-07 15:00:00,14.83,14.86,14.82,14.84,113936.0,14.83,14.86,14.82,14.84,113936.0
2023-03-07 15:05:00,14.83,14.85,14.83,14.85,50055.0,14.83,14.85,14.83,14.85,50055.0
2023-03-07 15:10:00,14.84,14.87,14.84,14.87,123314.0,14.84,14.87,14.84,14.87,123314.0
2023-03-07 15:15:00,14.86,14.88,14.85,14.87,111714.0,14.86,14.88,14.85,14.87,111714.0
2023-03-07 15:20:00,14.86,14.88,14.81,14.84,187747.0,14.86,14.88,14.81,14.84,187747.0
2023-03-07 15:25:00,14.84,14.85,14.81,14.82,86272.0,14.84,14.85,14.81,14.82,86272.0
2023-03-07 15:30:00,14.82,14.87,14.81,14.86,123805.0,14.82,14.87,14.81,14.86,123805.0
2023-03-07 15:35:00,14.86,14.86,14.81,14.85,104832.0,14.86,14.86,14.81,14.85,104832.0
2023-03-07 15:40:00,14.86,14.87,14.85,14.85,113048.0,14.86,14.87,14.85,14.85,113048.0
2023-03-07 15:45:00,14.85,14.85,14.8,14.81,212212.0,14.85,14.85,14.8,14.81,212212.0
2023-03-07 15:50:00,14.81,14.82,14.77,14.81,387854.0,14.81,14.82,14.77,14.81,387854.0
2023-03-07 15:55:00,14.81,14.84,14.77,14.82,704136.0,14.81,14.84,14.77,14.82,704136.0
2023-03-08 09:30:00,14.85,14.9,14.81,14.82,216136.0,14.85,14.9,14.81,14.82,216136.0
2023-03-08 09:35:00,14.81,14.85,14.74,14.79,156776.0,14.81,14.85,14.74,14.79,156776.0
2023-03-08 09:40:00,14.79,14.8,14.75,14.77,121218.0,14.79,14.8,14.75,14.77,121218.0
2023-03-08 09:45:00,14.78,14.86,14.76,14.84,165014.0,14.78,14.86,14.76,14.84,165014.0
2023-03-08 09:50:00,14.84,14.9,14.84,14.89,132980.0,14.84,14.9,14.84,14.89,132980.0
2023-03-08 09:55:00,14.89,14.93,14.88,14.91,53474.0,14.89,14.93,14.88,14.91,53474.0
2023-03-08 10:00:00,14.9,14.92,14.77,14.92,140985.0,14.9,14.92,14.77,14.92,140985.0
2023-03-08 10:05:00,14.91,14.96,14.88,14.95,88089.0,14.91,14.96,14.88,14.95,88089.0
2023-03-08 10:10:00,14.95,15.0,14.9,14.91,42889.0,14.95,15.0,14.9,14.91,42889.0
2023-03-08 10:15:00,14.91,14.91,14.84,14.85,77828.0,14.91,14.91,14.84,14.85,77828.0
2023-03-08 10:20:00,14.85,14.98,14.84,14.97,182686.0,14.85,14.98,14.84,14.97,182686.0
2023-03-08 10:25:00,14.98,14.98,14.95,14.97,73093.0,14.98,14.98,14.95,14.97,73093.0
2023-03-08 10:30:00,14.96,15.06,14.95,15.04,117297.0,14.96,15.06,14.95,15.04,117297.0
2023-03-08 10:35:00,15.04,15.06,15.01,15.03,76852.0,15.04,15.06,15.01,15.03,76852.0
2023-03-08 10:40:00,15.03,15.03,14.98,15.0,75686.0,15.03,15.03,14.98,15.0,75686.0
2023-03-08 10:45:00,15.0,15.01,14.95,14.95,75847.0,15.0,15.01,14.95,14.95,75847.0
2023-03-08 10:50:00,14.96,14.98,14.93,14.96,48324.0,14.96,14.98,14.93,14.96,48324.0
2023-03-08 10:55:00,14.96,14.97,14.93,14.96,60179.0,14.96,14.97,14.93,14.96,60179.0
2023-03-08 11:00:00,14.96,15.0,14.95,14.99,48255.0,14.96,15.0,14.95,14.99,48255.0
2023-03-08 11:05:00,14.99,15.05,14.99,15.04,92720.0,14.99,15.05,14.99,15.04,92720.0
2023-03-08 11:10:00,15.04,15.04,14.97,14.97,60688.0,15.04,15.04,14.97,14.97,60688.0
2023-03-08 11:15:00,14.98,15.02,14.97,14.99,79578.0,14.98,15.02,14.97,14.99,79578.0
2023-03-08 11:20:00,14.99,14.99,14.93,14.94,62956.0,14.99,14.99,14.93,14.94,62956.0
2023-03-08 11:25:00,14.95,14.98,14.93,14.94,60606.0,14.95,14.98,14.93,14.94,60606.0
2023-03-08 11:30:00,14.94,14.96,14.92,14.94,59570.0,14.94,14.96,14.92,14.94,59570.0
2023-03-08 11:35:00,14.93,14.97,14.91,14.97,66729.0,14.93,14.97,14.91,14.97,66729.0
2023-03-08 11:40:00,14.97,15.0,14.96,14.98,55012.0,14.97,15.0,14.96,14.98,55012.0
2023-03-08 11:45:00,14.98,15.02,14.97,15.02,59988.0,14.98,15.02,14.97,15.02,59988.0
2023-03-08 11:50:00,15.02,15.03,15.0,15.01,38931.0,15.02,15.03,15.0,15.01,38931.0
2023-03-08 11:55:00,15.01,15.04,15.01,15.04,66738.0,15.01,15.04,15.01,15.04,66738.0
2023-03-08 12:00:00,15.04,15.06,15.03,15.04,121343.0,15.04,15.06,15.03,15.04,121343.0
2023-03-08 12:05:00,15.04,15.05,15.0,15.01,59992.0,15.04,15.05,15.0,15.01,59992.0
2023-03-08 12:10:00,15.0,15.01,14.94,14.95,40939.0,15.0,15.01,14.94,14.95,40939.0
2023-03-08 12:15:00,14.95,14.98,14.95,14.96,55604.0,14.95,14.98,14.95,14.96,55604.0
2023-03-08 12:20:00,14.96,14.97,14.95,14.96,32689.0,14.96,14.97,14.95,14.96,32689.0
2023-03-08 12:25:00,14.96,14.97,14.94,14.96,52704.0,14.96,14.97,14.94,14.96,52704.0
2023-03-08 12:30:00,14.95,14.96,14.92,14.96,61942.0,14.95,14.96,14.92,14.96,61942.0
2023-03-08 12:35:00,14.96,14.99,14.95,14.99,48455.0,14.96,14.99,14.95,14.99,48455.0
2023-03-08 12:40:00,15.0,15.02,14.99,15.02,51132.0,15.0,15.02,14.99,15.02,51132.0
2023-03-08 12:45:00,15.02,15.02,14.99,15.01,79042.0,15.02,15.02,14.99,15.01,79042.0
2023-03-08 12:50:00,15.02,15.05,15.01,15.04,48552.0,15.02,15.05,15.01,15.04,48552.0
2023-03-08 12:55:00,15.04,15.09,15.04,15.09,55096.0,15.04,15.09,15.04,15.09,55096.0
2023-03-08 13:00:00,15.08,15.1,15.05,15.07,98679.0,15.08,15.1,15.05,15.07,98679.0
2023-03-08 13:05:00,15.07,15.08,15.04,15.05,64738.0,15.07,15.08,15.04,15.05,64738.0
2023-03-08 13:10:00,15.05,15.08,15.05,15.06,65062.0,15.05,15.08,15.05,15.06,65062.0
2023-03-08 13:15:00,15.06,15.08,15.05,15.07,91487.0,15.06,15.08,15.05,15.07,91487.0
2023-03-08 13:20:00,15.07,15.08,15.05,15.07,60393.0,15.07,15.08,15.05,15.07,60393.0
2023-03-08 13:25:00,15.07,15.08,15.05,15.07,48870.0,15.07,15.08,15.05,15.07,48870.0
2023-03-08 13:30:00,15.06,15.12,15.06,15.12,131353.0,15.06,15.12,15.06,15.12,131353.0
2023-03-08 13:35:00,15.11,15.12,15.08,15.1,108014.0,15.11,15.12,15.08,15.1,108014.0
2023-03-08 13:40:00,15.09,15.1,15.07,15.09,81226.0,15.09,15.1,15.07,15.09,81226.0
2023-03-08 13:45:00,15.1,15.11,15.08,15.09,104595.0,15.1,15.11,15.08,15.09,104595.0
2023-03-08 13:50:00,15.09,15.12,15.08,15.11,79842.0,15.09,15.12,15.08,15.11,79842.0
2023-03-08 13:55:00,15.11,15.11,15.06,15.07,190900.0,15.11,15.11,15.06,15.07,190900.0
2023-03-08 14:00:00,15.07,15.1,15.06,15.09,47134.0,15.07,15.1,15.06,15.09,47134.0
2023-03-08 14:05:00,15.09,15.13,15.07,15.12,74104.0,15.09,15.13,15.07,15.12,74104.0
2023-03-08 14:10:00,15.12,15.14,15.11,15.13,65235.0,15.12,15.14,15.11,15.13,65235.0
2023-03-08 14:15:00,15.13,15.17,15.12,15.17,102476.0,15.13,15.17,15.12,15.17,102476.0
2023-03-08 14:20:00,15.17,15.21,15.16,15.21,208792.0,15.17,15.21,15.16,15.21,208792.0
2023-03-08 14:25:00,15.21,15.25,15.2,15.24,195554.0,15.21,15.25,15.2,15.24,195554.0
2023-03-08 14:30:00,15.24,15.26,15.22,15.23,144417.0,15.24,15.26,15.22,15.23,144417.0
2023-03-08 14:35:00,15.23,15.3,15.22,15.27,223949.0,15.23,15.3,15.22,15.27,223949.0
2023-03-08 14:40:00,15.27,15.27,15.22,15.23,312124.0,15.27,15.27,15.22,15.23,312124.0
2023-03-08 14:45:00,15.24,15.24,15.19,15.2,93074.0,15.24,15.24,15.19,15.2,93074.0
2023-03-08 14:50:00,15.2,15.22,15.19,15.22,59123.0,15.2,15.22,15.19,15.22,59123.0
2023-03-08 14:55:00,15.21,15.23,15.21,15.22,190372.0,15.21,15.23,15.21,15.22,190372.0
2023-03-08 15:00:00,15.22,15.24,15.16,15.17,228658.0,15.22,15.24,15.16,15.17,228658.0
2023-03-08 15:05:00,15.17,15.21,15.15,15.21,88779.0,15.17,15.21,15.15,15.21,88779.0
2023-03-08 15:10:00,15.21,15.22,15.19,15.22,117708.0,15.21,15.22,15.19,15.22,117708.0
2023-03-08 15:15:00,15.22,15.25,15.21,15.25,182456.0,15.22,15.25,15.21,15.25,182456.0
2023-03-08 15:20:00,15.25,15.26,15.23,15.24,233953.0,15.25,15.26,15.23,15.24,233953.0
2023-03-08 15:25:00,15.24,15.25,15.21,15.25,98105.0,15.24,15.25,15.21,15.25,98105.0
2023-03-08 15:30:00,15.25,15.29,15.24,15.29,136017.0,15.25,15.29,15.24,15.29,136017.0
2023-03-08 15:35:00,15.29,15.32,15.27,15.32,247861.0,15.29,15.32,15.27,15.32,247861.0
2023-03-08 15:40:00,15.32,15.35,15.3,15.35,232418.0,15.32,15.35,15.3,15.35,232418.0
2023-03-08 15:45:00,15.35,15.38,15.33,15.35,628761.0,15.35,15.38,15.33,15.35,628761.0
2023-03-08 15:50:00,15.35,15.38,15.31,15.36,652401.0,15.35,15.38,15.31,15.36,652401.0
2023-03-08 15:55:00,15.36,15.36,15.32,15.32,991642.0,15.36,15.36,15.32,15.32,991642.0
2023-03-09 09:30:00,15.22,15.33,15.19,15.31,330369.0,15.22,15.33,15.19,15.31,330369.0
2023-03-09 09:35:00,15.31,15.33,15.25,15.3,85629.0,15.31,15.33,15.25,15.3,85629.0
2023-03-09 09:40:00,15.29,15.3,15.2,15.23,96595.0,15.29,15.3,15.2,15.23,96595.0
2023-03-09 09:45:00,15.23,15.34,15.21,15.34,83108.0,15.23,15.34,15.21,15.34,83108.0
2023-03-09 09:50:00,15.34,15.39,15.32,15.32,133182.0,15.34,15.39,15.32,15.32,133182.0
2023-03-09 09:55:00,15.33,15.35,15.28,15.31,71797.0,15.33,15.35,15.28,15.31,71797.0
2023-03-09 10:00:00,15.31,15.4,15.3,15.37,93696.0,15.31,15.4,15.3,15.37,93696.0
2023-03-09 10:05:00,15.37,15.39,15.32,15.33,95406.0,15.37,15.39,15.32,15.33,95406.0
2023-03-09 10:10:00,15.33,15.33,15.23,15.25,110844.0,15.33,15.33,15.23,15.25,110844.0
2023-03-09 10:15:00,15.25,15.25,15.19,15.24,103160.0,15.25,15.25,15.19,15.24,103160.0
2023-03-09 10:20:00,15.24,15.27,15.22,15.25,58359.0,15.24,15.27,15.22,15.25,58359.0
2023-03-09 10:25:00,15.25,15.29,15.24,15.27,84230.0,15.25,15.29,15.24,15.27,84230.0
2023-03-09 10:30:00,15.26,15.3,15.26,15.27,73416.0,15.26,15.3,15.26,15.27,73416.0
2023-03-09 10:35:00,15.27,15.28,15.24,15.26,71467.0,15.27,15.28,15.24,15.26,71467.0
2023-03-09 10:40:00,15.26,15.26,15.23,15.26,99844.0,15.26,15.26,15.23,15.26,99844.0
2023-03-09 10:45:00,15.25,15.28,15.23,15.26,77721.0,15.25,15.28,15.23,15.26,77721.0
2023-03-09 10:50:00,15.26,15.26,15.24,15.25,69439.0,15.26,15.26,15.24,15.25,69439.0
2023-03-09 10:55:00,15.25,15.25,15.16,15.16,140639.0,15.25,15.25,15.16,15.16,140639.0
2023-03-09 11:00:00,15.17,15.17,15.11,15.13,122868.0,15.17,15.17,15.11,15.13,122868.0
2023-03-09 11:05:00,15.13,15.13,15.07,15.09,81768.0,15.13,15.13,15.07,15.09,81768.0
2023-03-09 11:10:00,15.09,15.1,15.04,15.08,179025.0,15.09,15.1,15.04,15.08,179025.0
2023-03-09 11:15:00,15.08,15.13,15.07,15.08,107285.0,15.08,15.13,15.07,15.08,107285.0
2023-03-09 11:20:00,15.08,15.1,15.04,15.09,103892.0,15.08,15.1,15.04,15.09,103892.0
2023-03-09 11:25:00,15.09,15.09,15.05,15.07,86483.0,15.09,15.09,15.05,15.07,86483.0
2023-03-09 11:30:00,15.07,15.09,15.04,15.06,106647.0,15.07,15.09,15.04,15.06,106647.0
2023-03-09 11:35:00,15.06,15.08,15.04,15.05,77570.0,15.06,15.08,15.04,15.05,77570.0
2023-03-09 11:40:00,15.04,15.09,15.04,15.08,53494.0,15.04,15.09,15.04,15.08,53494.0
2023-03-09 11:45:00,15.07,15.08,15.04,15.05,56937.0,15.07,15.08,15.04,15.05,56937.0
2023-03-09 11:50:00,15.05,15.06,14.99,15.01,105214.0,15.05,15.06,14.99,15.01,105214.0
2023-03-09 11:55:00,15.01,15.01,14.96,14.97,119189.0,15.01,15.01,14.96,14.97,119189.0
2023-03-09 12:00:00,14.97,14.98,14.9,14.92,164269.0,14.97,14.98,14.9,14.92,164269.0
2023-03-09 12:05:00,14.92,14.97,14.91,14.97,121339.0,14.92,14.97,14.91,14.97,121339.0
2023-03-09 12:10:00,14.97,14.99,14.96,14.99,95249.0,14.97,14.99,14.96,14.99,95249.0
2023-03-09 12:15:00,14.99,15.0,14.97,14.98,101022.0,14.99,15.0,14.97,14.98,101022.0
2023-03-09 12:20:00,14.98,15.02,14.95,15.01,111378.0,14.98,15.02,14.95,15.01,111378.0
2023-03-09 12:25:00,15.01,15.03,15.0,15.01,73151.0,15.01,15.03,15.0,15.01,73151.0
2023-03-09 12:30:00,15.0,15.02,14.99,15.0,56672.0,15.0,15.02,14.99,15.0,56672.0
2023-03-09 12:35:00,14.99,15.01,14.97,14.99,95048.0,14.99,15.01,14.97,14.99,95048.0
2023-03-09 12:40:00,14.99,15.01,14.97,15.0,92165.0,14.99,15.01,14.97,15.0,92165.0
2023-03-09 12:45:00,15.0,15.0,14.92,14.92,93590.0,15.0,15.0,14.92,14.92,93590.0
2023-03-09 12:50:00,14.92,14.97,14.89,14.95,164156.0,14.92,14.97,14.89,14.95,164156.0
2023-03-09 12:55:00,14.95,14.96,14.91,14.91,60851.0,14.95,14.96,14.91,14.91,60851.0
2023-03-09 13:00:00,14.91,14.93,14.89,14.9,114262.0,14.91,14.93,14.89,14.9,114262.0
2023-03-09 13:05:00,14.9,14.95,14.89,14.92,122790.0,14.9,14.95,14.89,14.92,122790.0
2023-03-09 13:10:00,14.91,14.93,14.88,14.89,81203.0,14.91,14.93,14.88,14.89,81203.0
2023-03-09 13:15:00,14.88,14.89,14.86,14.88,53806.0,14.88,14.89,14.86,14.88,53806.0
2023-03-09 13:20:00,14.88,14.89,14.84,14.85,106887.0,14.88,14.89,14.84,14.85,106887.0
2023-03-09 13:25:00,14.84,14.87,14.81,14.86,224186.0,14.84,14.87,14.81,14.86,224186.0
2023-03-09 13:30:00,14.85,14.86,14.79,14.8,84391.0,14.85,14.86,14.79,14.8,84391.0
2023-03-09 13:35:00,14.79,14.82,14.78,14.78,77189.0,14.79,14.82,14.78,14.78,77189.0
2023-03-09 13:40:00,14.78,14.84,14.78,14.82,108943.0,14.78,14.84,14.78,14.82,108943.0
2023-03-09 13:45:00,14.82,14.82,14.73,14.74,134446.0,14.82,14.82,14.73,14.74,134446.0
2023-03-09 13:50:00,14.74,14.77,14.72,14.74,88229.0,14.74,14.77,14.72,14.74,88229.0
2023-03-09 13:55:00,14.75,14.75,14.71,14.73,107045.0,14.75,14.75,14.71,14.73,107045.0
2023-03-09 14:00:00,14.72,14.73,14.66,14.67,222782.0,14.72,14.73,14.66,14.67,222782.0
2023-03-09 14:05:00,14.66,14.66,14.61,14.62,121756.0,14.66,14.66,14.61,14.62,121756.0
2023-03-09 14:10:00,14.62,14.63,14.57,14.61,127975.0,14.62,14.63,14.57,14.61,127975.0
2023-03-09 14:15:00,14.61,14.64,14.6,14.64,94294.0,14.61,14.64,14.6,14.64,94294.0
2023-03-09 14:20:00,14.64,14.69,14.61,14.69,124813.0,14.64,14.69,14.61,14.69,124813.0
2023-03-09 14:25:00,14.69,14.7,14.67,14.68,87108.0,14.69,14.7,14.67,14.68,87108.0
2023-03-09 14:30:00,14.67,14.68,14.61,14.62,87892.0,14.67,14.68,14.61,14.62,87892.0
2023-03-09 14:35:00,14.62,14.69,14.62,14.68,62810.0,14.62,14.69,14.62,14.68,62810.0
2023-03-09 14:40:00,14.68,14.72,14.68,14.7,91116.0,14.68,14.72,14.68,14.7,91116.0
2023-03-09 14:45:00,14.71,14.73,14.64,14.65,146983.0,14.71,14.73,14.64,14.65,146983.0
2023-03-09 14:50:00,14.66,14.67,14.63,14.67,122258.0,14.66,14.67,14.63,14.67,122258.0
2023-03-09 14:55:00,14.66,14.67,14.64,14.66,108841.0,14.66,14.67,14.64,14.66,108841.0
2023-03-09 15:00:00,14.66,14.68,14.63,14.65,132478.0,14.66,14.68,14.63,14.65,132478.0
2023-03-09 15:05:00,14.65,14.67,14.62,14.65,149728.0,14.65,14.67,14.62,14.65,149728.0
2023-03-09 15:10:00,14.65,14.67,14.64,14.67,129030.0,14.65,14.67,14.64,14.67,129030.0
2023-03-09 15:15:00,14.67,14.76,14.66,14.74,943434.0,14.67,14.76,14.66,14.74,943434.0
2023-03-09 15:20:00,14.75,14.78,14.67,14.78,566021.0,14.75,14.78,14.67,14.78,566021.0
2023-03-09 15:25:00,14.78,14.85,14.75,14.79,358060.0,14.78,14.85,14.75,14.79,358060.0
2023-03-09 15:30:00,14.79,14.88,14.77,14.85,607810.0,14.79,14.88,14.77,14.85,607810.0
2023-03-09 15:35:00,14.85,14.86,14.77,14.83,303303.0,14.85,14.86,14.77,14.83,303303.0
2023-03-09 15:40:00,14.82,14.84,14.79,14.79,538699.0,14.82,14.84,14.79,14.79,538699.0
2023-03-09 15:45:00,14.79,14.8,14.72,14.78,476160.0,14.79,14.8,14.72,14.78,476160.0
2023-03-09 15:50:00,14.78,14.83,14.75,14.78,1477658.0,14.78,14.83,14.75,14.78,1477658.0
2023-03-09 15:55:00,14.78,14.81,14.75,14.77,2636986.0,14.78,14.81,14.75,14.77,2636986.0
2023-03-10 09:30:00,14.7,14.74,14.42,14.42,393024.0,14.7,14.74,14.42,14.42,393024.0
2023-03-10 09:35:00,14.43,14.47,14.35,14.36,157829.0,14.43,14.47,14.35,14.36,157829.0
2023-03-10 09:40:00,14.37,14.4,14.3,14.34,235407.0,14.37,14.4,14.3,14.34,235407.0
2023-03-10 09:45:00,14.34,14.37,14.29,14.36,265248.0,14.34,14.37,14.29,14.36,265248.0
2023-03-10 09:50:00,14.36,14.47,14.35,14.38,401650.0,14.36,14.47,14.35,14.38,401650.0
2023-03-10 09:55:00,14.38,14.51,14.36,14.48,140142.0,14.38,14.51,14.36,14.48,140142.0
2023-03-10 10:00:00,14.48,14.63,14.47,14.63,350179.0,14.48,14.63,14.47,14.63,350179.0
2023-03-10 10:05:00,14.62,14.75,14.62,14.72,308062.0,14.62,14.75,14.62,14.72,308062.0
2023-03-10 10:10:00,14.71,14.72,14.6,14.64,143352.0,14.71,14.72,14.6,14.64,143352.0
2023-03-10 10:15:00,14.64,14.64,14.53,14.53,95530.0,14.64,14.64,14.53,14.53,95530.0
2023-03-10 10:20:00,14.53,14.54,14.45,14.5,119695.0,14.53,14.54,14.45,14.5,119695.0
2023-03-10 10:25:00,14.51,14.53,14.44,14.46,213464.0,14.51,14.53,14.44,14.46,213464.0
2023-03-10 10:30:00,14.46,14.54,14.46,14.5,188842.0,14.46,14.54,14.46,14.5,188842.0
2023-03-10 10:35:00,14.5,14.54,14.46,14.47,145163.0,14.5,14.54,14.46,14.47,145163.0
2023-03-10 10:40:00,14.47,14.48,14.3,14.3,149231.0,14.47,14.48,14.3,14.3,149231.0
2023-03-10 10:45:00,14.31,14.33,14.23,14.26,245975.0,14.31,14.33,14.23,14.26,245975.0
2023-03-10 10:50:00,14.26,14.33,14.25,14.31,154013.0,14.26,14.33,14.25,14.31,154013.0
2023-03-10 10:55:00,14.32,14.48,14.31,14.47,133596.0,14.32,14.48,14.31,14.47,133596.0
2023-03-10 11:00:00,14.47,14.48,14.42,14.46,170687.0,14.47,14.48,14.42,14.46,170687.0
2023-03-10 11:05:00,14.46,14.53,14.44,14.52,83626.0,14.46,14.53,14.44,14.52,83626.0
2023-03-10 11:10:00,14.52,14.56,14.49,14.53,93599.0,14.52,14.56,14.49,14.53,93599.0
2023-03-10 11:15:00,14.52,14.53,14.44,14.46,142285.0,14.52,14.53,14.44,14.46,142285.0
2023-03-10 11:20:00,14.46,14.49,14.45,14.49,91632.0,14.46,14.49,14.45,14.49,91632.0
2023-03-10 11:25:00,14.48,14.55,14.47,14.53,86320.0,14.48,14.55,14.47,14.53,86320.0
2023-03-10 11:30:00,14.53,14.63,14.53,14.63,83137.0,14.53,14.63,14.53,14.63,83137.0
2023-03-10 11:35:00,14.63,14.63,14.54,14.55,69358.0,14.63,14.63,14.54,14.55,69358.0
2023-03-10 11:40:00,14.55,14.56,14.47,14.48,166230.0,14.55,14.56,14.47,14.48,166230.0
2023-03-10 11:45:00,14.49,14.5,14.42,14.44,101611.0,14.49,14.5,14.42,14.44,101611.0
2023-03-10 11:50:00,14.44,14.44,14.37,14.38,59821.0,14.44,14.44,14.37,14.38,59821.0
2023-03-10 11:55:00,14.37,14.42,14.35,14.36,74060.0,14.37,14.42,14.35,14.36,74060.0
2023-03-10 12:00:00,14.36,14.4,14.36,14.38,56451.0,14.36,14.4,14.36,14.38,56451.0
2023-03-10 12:05:00,14.38,14.41,14.33,14.34,74229.0,14.38,14.41,14.33,14.34,74229.0
2023-03-10 12:10:00,14.33,14.34,14.24,14.33,348040.0,14.33,14.34,14.24,14.33,348040.0
2023-03-10 12:15:00,14.33,14.36,14.32,14.33,99259.0,14.33,14.36,14.32,14.33,99259.0
2023-03-10 12:20:00,14.32,14.35,14.3,14.32,92123.0,14.32,14.35,14.3,14.32,92123.0
2023-03-10 12:25:00,14.31,14.37,14.27,14.36,147490.0,14.31,14.37,14.27,14.36,147490.0
2023-03-10 12:30:00,14.36,14.43,14.34,14.4,85346.0,14.36,14.43,14.34,14.4,85346.0
2023-03-10 12:35:00,14.41,14.42,14.36,14.37,50673.0,14.41,14.42,14.36,14.37,50673.0
2023-03-10 12:40:00,14.37,14.38,14.34,14.38,95047.0,14.37,14.38,14.34,14.38,95047.0
2023-03-10 12:45:00,14.38,14.38,14.34,14.35,104841.0,14.38,14.38,14.34,14.35,104841.0
2023-03-10 12:50:00,14.35,14.37,14.34,14.35,83705.0,14.35,14.37,14.34,14.35,83705.0
2023-03-10 12:55:00,14.35,14.36,14.33,14.34,85869.0,14.35,14.36,14.33,14.34,85869.0
2023-03-10 13:00:00,14.34,14.36,14.3,14.35,125039.0,14.34,14.36,14.3,14.35,125039.0
2023-03-10 13:05:00,14.34,14.37,14.34,14.35,76460.0,14.34,14.37,14.34,14.35,76460.0
2023-03-10 13:10:00,14.36,14.36,14.34,14.35,66202.0,14.36,14.36,14.34,14.35,66202.0
2023-03-10 13:15:00,14.35,14.36,14.32,14.32,130586.0,14.35,14.36,14.32,14.32,130586.0
2023-03-10 13:20:00,14.32,14.34,14.26,14.27,104517.0,14.32,14.34,14.26,14.27,104517.0
2023-03-10 13:25:00,14.27,14.31,14.25,14.31,172400.0,14.27,14.31,14.25,14.31,172400.0
2023-03-10 13:30:00,14.31,14.32,14.3,14.31,248281.0,14.31,14.32,14.3,14.31,248281.0
2023-03-10 13:35:00,14.3,14.33,14.2,14.21,445061.0,14.3,14.33,14.2,14.21,445061.0
2023-03-10 13:40:00,14.21,14.21,14.14,14.17,102420.0,14.21,14.21,14.14,14.17,102420.0
2023-03-10 13:45:00,14.17,14.18,14.13,14.16,129581.0,14.17,14.18,14.13,14.16,129581.0
2023-03-10 13:50:00,14.16,14.19,14.14,14.19,154897.0,14.16,14.19,14.14,14.19,154897.0
2023-03-10 13:55:00,14.19,14.19,14.14,14.17,69839.0,14.19,14.19,14.14,14.17,69839.0
2023-03-10 14:00:00,14.16,14.28,14.16,14.28,100026.0,14.16,14.28,14.16,14.28,100026.0
2023-03-10 14:05:00,14.28,14.34,14.23,14.33,68814.0,14.28,14.34,14.23,14.33,68814.0
2023-03-10 14:10:00,14.33,14.36,14.3,14.33,85407.0,14.33,14.36,14.3,14.33,85407.0
2023-03-10 14:15:00,14.32,14.33,14.29,14.32,113969.0,14.32,14.33,14.29,14.32,113969.0
2023-03-10 14:20:00,14.33,14.34,14.29,14.31,71335.0,14.33,14.34,14.29,14.31,71335.0
2023-03-10 14:25:00,14.31,14.32,14.29,14.3,64175.0,14.31,14.32,14.29,14.3,64175.0
2023-03-10 14:30:00,14.3,14.37,14.3,14.34,78490.0,14.3,14.37,14.3,14.34,78490.0
2023-03-10 14:35:00,14.34,14.39,14.33,14.37,99100.0,14.34,14.39,14.33,14.37,99100.0
2023-03-10 14:40:00,14.36,14.4,14.33,14.34,138850.0,14.36,14.4,14.33,14.34,138850.0
2023-03-10 14:45:00,14.34,14.41,14.33,14.4,109264.0,14.34,14.41,14.33,14.4,109264.0
2023-03-10 14:50:00,14.4,14.41,14.35,14.38,87053.0,14.4,14.41,14.35,14.38,87053.0
2023-03-10 14:55:00,14.38,14.4,14.3,14.33,79105.0,14.38,14.4,14.3,14.33,79105.0
2023-03-10 15:00:00,14.33,14.34,14.3,14.32,123578.0,14.33,14.34,14.3,14.32,123578.0
2023-03-10 15:05:00,14.32,14.34,14.29,14.33,241629.0,14.32,14.34,14.29,14.33,241629.0
2023-03-10 15:10:00,14.33,14.37,14.3,14.32,104291.0,14.33,14.37,14.3,14.32,104291.0
2023-03-10 15:15:00,14.32,14.35,14.28,14.29,156613.0,14.32,14.35,14.28,14.29,156613.0
2023-03-10 15:20:00,14.29,14.32,14.29,14.32,111086.0,14.29,14.32,14.29,14.32,111086.0
2023-03-10 15:25:00,14.32,14.34,14.31,14.32,129582.0,14.32,14.34,14.31,14.32,129582.0
2023-03-10 15:30:00,14.31,14.33,14.3,14.31,148141.0,14.31,14.33,14.3,14.31,148141.0
2023-03-10 15:35:00,14.31,14.32,14.29,14.3,308835.0,14.31,14.32,14.29,14.3,308835.0
2023-03-10 15:40:00,14.3,14.32,14.29,14.31,315594.0,14.3,14.32,14.29,14.31,315594.0
2023-03-10 15:45:00,14.31,14.32,14.29,14.3,302230.0,14.31,14.32,14.29,14.3,302230.0
2023-03-10 15:50:00,14.3,14.36,14.27,14.31,552855.0,14.3,14.36,14.27,14.31,552855.0
2023-03-10 15:55:00,14.31,14.37,14.3,14.36,785325.0,14.31,14.37,14.3,14.36,785325.0
2023-03-13 09:30:00,14.03,14.07,13.7,13.73,941210.0,14.03,14.07,13.7,13.73,941210.0
2023-03-13 09:35:00,13.72,13.73,13.49,13.54,708070.0,13.72,13.73,13.49,13.54,708070.0
2023-03-13 09:40:00,13.55,13.64,13.47,13.53,676230.0,13.55,13.64,13.47,13.53,676230.0
2023-03-13 09:45:00,13.53,13.82,13.48,13.79,666248.0,13.53,13.82,13.48,13.79,666248.0
2023-03-13 09:50:00,13.79,13.89,13.71,13.81,262666.0,13.79,13.89,13.71,13.81,262666.0
2023-03-13 09:55:00,13.81,14.0,13.78,14.0,413247.0,13.81,14.0,13.78,14.0,413247.0
2023-03-13 10:00:00,14.0,14.04,13.94,13.98,483376.0,14.0,14.04,13.94,13.98,483376.0
2023-03-13 10:05:00,13.98,14.09,13.88,14.04,215615.0,13.98,14.09,13.88,14.04,215615.0
2023-03-13 10:10:00,14.04,14.08,13.95,13.96,166059.0,14.04,14.08,13.95,13.96,166059.0
2023-03-13 10:15:00,13.95,13.95,13.78,13.8,203302.0,13.95,13.95,13.78,13.8,203302.0
2023-03-13 10:20:00,13.8,13.92,13.77,13.83,254861.0,13.8,13.92,13.77,13.83,254861.0
2023-03-13 10:25:00,13.84,13.97,13.82,13.9,222737.0,13.84,13.97,13.82,13.9,222737.0
2023-03-13 10:30:00,13.9,14.12,13.88,14.12,249830.0,13.9,14.12,13.88,14.12,249830.0
2023-03-13 10:35:00,14.12,14.14,13.91,13.93,146409.0,14.12,14.14,13.91,13.93,146409.0
2023-03-13 10:40:00,13.94,13.98,13.89,13.98,275016.0,13.94,13.98,13.89,13.98,275016.0
2023-03-13 10:45:00,13.98,14.04,13.94,13.95,180459.0,13.98,14.04,13.94,13.95,180459.0
2023-03-13 10:50:00,13.94,13.97,13.8,13.87,203072.0,13.94,13.97,13.8,13.87,203072.0
2023-03-13 10:55:00,13.88,14.04,13.87,14.03,199579.0,13.88,14.04,13.87,14.03,199579.0
2023-03-13 11:00:00,14.04,14.13,13.98,14.08,179442.0,14.04,14.13,13.98,14.08,179442.0
2023-03-13 11:05:00,14.08,14.14,14.05,14.09,182837.0,14.08,14.14,14.05,14.09,182837.0
2023-03-13 11:10:00,14.09,14.22,14.08,14.17,214628.0,14.09,14.22,14.08,14.17,214628.0
2023-03-13 11:15:00,14.17,14.29,14.16,14.26,148249.0,14.17,14.29,14.16,14.26,148249.0
2023-03-13 11:20:00,14.26,14.3,14.21,14.23,146314.0,14.26,14.3,14.21,14.23,146314.0
2023-03-13 11:25:00,14.23,14.35,14.22,14.34,127365.0,14.23,14.35,14.22,14.34,127365.0
2023-03-13 11:30:00,14.35,14.35,14.24,14.25,139979.0,14.35,14.35,14.24,14.25,139979.0
2023-03-13 11:35:00,14.25,14.26,14.18,14.19,129535.0,14.25,14.26,14.18,14.19,129535.0
2023-03-13 11:40:00,14.2,14.3,14.18,14.24,167692.0,14.2,14.3,14.18,14.24,167692.0
2023-03-13 11:45:00,14.24,14.35,14.22,14.35,164263.0,14.24,14.35,14.22,14.35,164263.0
2023-03-13 11:50:00,14.35,14.35,14.17,14.18,129786.0,14.35,14.35,14.17,14.18,129786.0
2023-03-13 11:55:00,14.17,14.27,14.15,14.25,112442.0,14.17,14.27,14.15,14.25,112442.0
2023-03-13 12:00:00,14.25,14.33,14.22,14.25,124993.0,14.25,14.33,14.22,14.25,124993.0
2023-03-13 12:05:00,14.25,14.34,14.24,14.32,127256.0,14.25,14.34,14.24,14.32,127256.0
2023-03-13 12:10:00,14.32,14.32,14.19,14.25,160677.0,14.32,14.32,14.19,14.25,160677.0
2023-03-13 12:15:00,14.24,14.27,14.19,14.22,104967.0,14.24,14.27,14.19,14.22,104967.0
2023-03-13 12:20:00,14.23,14.28,14.2,14.21,109508.0,14.23,14.28,14.2,14.21,109508.0
2023-03-13 12:25:00,14.21,14.23,14.16,14.21,100614.0,14.21,14.23,14.16,14.21,100614.0
2023-03-13 12:30:00,14.21,14.24,14.15,14.15,129088.0,14.21,14.24,14.15,14.15,129088.0
2023-03-13 12:35:00,14.16,14.2,14.15,14.17,111876.0,14.16,14.2,14.15,14.17,111876.0
2023-03-13 12:40:00,14.17,14.25,14.16,14.22,137935.0,14.17,14.25,14.16,14.22,137935.0
2023-03-13 12:45:00,14.22,14.25,14.11,14.15,134324.0,14.22,14.25,14.11,14.15,134324.0
2023-03-13 12:50:00,14.15,14.17,14.08,14.14,124531.0,14.15,14.17,14.08,14.14,124531.0
2023-03-13 12:55:00,14.14,14.17,14.07,14.09,91678.0,14.14,14.17,14.07,14.09,91678.0
2023-03-13 13:00:00,14.1,14.11,14.05,14.07,117691.0,14.1,14.11,14.05,14.07,117691.0
2023-03-13 13:05:00,14.07,14.1,14.05,14.1,86562.0,14.07,14.1,14.05,14.1,86562.0
2023-03-13 13:10:00,14.1,14.11,14.07,14.11,95615.0,14.1,14.11,14.07,14.11,95615.0
2023-03-13 13:15:00,14.11,14.18,14.08,14.15,118123.0,14.11,14.18,14.08,14.15,118123.0
2023-03-13 13:20:00,14.15,14.15,14.09,14.11,108021.0,14.15,14.15,14.09,14.11,108021.0
2023-03-13 13:25:00,14.11,14.16,14.08,14.14,115963.0,14.11,14.16,14.08,14.14,115963.0
2023-03-13 13:30:00,14.15,14.16,14.08,14.09,90136.0,14.15,14.16,14.08,14.09,90136.0
2023-03-13 13:35:00,14.08,14.22,14.07,14.2,118062.0,14.08,14.22,14.07,14.2,118062.0
2023-03-13 13:40:00,14.2,14.21,14.13,14.16,113409.0,14.2,14.21,14.13,14.16,113409.0
2023-03-13 13:45:00,14.16,14.18,14.12,14.16,95468.0,14.16,14.18,14.12,14.16,95468.0
2023-03-13 13:50:00,14.16,14.18,14.13,14.16,115571.0,14.16,14.18,14.13,14.16,115571.0
2023-03-13 13:55:00,14.16,14.23,14.15,14.21,81912.0,14.16,14.23,14.15,14.21,81912.0
2023-03-13 14:00:00,14.22,14.3,14.22,14.24,142981.0,14.22,14.3,14.22,14.24,142981.0
2023-03-13 14:05:00,14.24,14.26,14.21,14.23,117200.0,14.24,14.26,14.21,14.23,117200.0
2023-03-13 14:10:00,14.23,14.27,14.22,14.25,140572.0,14.23,14.27,14.22,14.25,140572.0
2023-03-13 14:15:00,14.26,14.32,14.26,14.29,117117.0,14.26,14.32,14.26,14.29,117117.0
2023-03-13 14:20:00,14.29,14.29,14.23,14.25,224101.0,14.29,14.29,14.23,14.25,224101.0
2023-03-13 14:25:00,14.25,14.26,14.2,14.22,153206.0,14.25,14.26,14.2,14.22,153206.0
2023-03-13 14:30:00,14.22,14.28,14.22,14.26,111948.0,14.22,14.28,14.22,14.26,111948.0
2023-03-13 14:35:00,14.26,14.26,14.16,14.18,126282.0,14.26,14.26,14.16,14.18,126282.0
2023-03-13 14:40:00,14.18,14.21,14.16,14.17,176539.0,14.18,14.21,14.16,14.17,176539.0
2023-03-13 14:45:00,14.17,14.18,14.13,14.17,174393.0,14.17,14.18,14.13,14.17,174393.0
2023-03-13 14:50:00,14.16,14.19,14.15,14.17,119613.0,14.16,14.19,14.15,14.17,119613.0
2023-03-13 14:55:00,14.17,14.18,14.13,14.18,148625.0,14.17,14.18,14.13,14.18,148625.0
2023-03-13 15:00:00,14.18,14.19,14.12,14.12,187691.0,14.18,14.19,14.12,14.12,187691.0
2023-03-13 15:05:00,14.12,14.2,14.11,14.17,159952.0,14.12,14.2,14.11,14.17,159952.0
2023-03-13 15:10:00,14.17,14.21,14.15,14.18,415096.0,14.17,14.21,14.15,14.18,415096.0
2023-03-13 15:15:00,14.18,14.19,14.11,14.13,184344.0,14.18,14.19,14.11,14.13,184344.0
2023-03-13 15:20:00,14.13,14.13,14.02,14.03,800345.0,14.13,14.13,14.02,14.03,800345.0
2023-03-13 15:25:00,14.03,14.03,13.96,14.0,573527.0,14.03,14.03,13.96,14.0,573527.0
2023-03-13 15:30:00,13.99,14.1,13.99,14.09,265403.0,13.99,14.1,13.99,14.09,265403.0
2023-03-13 15:35:00,14.09,14.1,14.06,14.1,272927.0,14.09,14.1,14.06,14.1,272927.0
2023-03-13 15:40:00,14.1,14.14,14.07,14.09,243590.0,14.1,14.14,14.07,14.09,243590.0
2023-03-13 15:45:00,14.09,14.12,14.04,14.05,478586.0,14.09,14.12,14.04,14.05,478586.0
2023-03-13 15:50:00,14.05,14.05,13.97,14.02,1412696.0,14.05,14.05,13.97,14.02,1412696.0
2023-03-13 15:55:00,14.03,14.04,14.0,14.0,1348369.0,14.03,14.04,14.0,14.0,1348369.0
2023-03-14 09:30:00,14.23,14.31,14.12,14.2,532222.0,14.23,14.31,14.12,14.2,532222.0
2023-03-14 09:35:00,14.21,14.32,14.17,14.31,185987.0,14.21,14.32,14.17,14.31,185987.0
2023-03-14 09:40:00,14.3,14.31,14.09,14.09,237532.0,14.3,14.31,14.09,14.09,237532.0
2023-03-14 09:45:00,14.09,14.22,14.07,14.16,271975.0,14.09,14.22,14.07,14.16,271975.0
2023-03-14 09:50:00,14.16,14.24,14.15,14.23,237500.0,14.16,14.24,14.15,14.23,237500.0
2023-03-14 09:55:00,14.23,14.3,14.18,14.25,186517.0,14.23,14.3,14.18,14.25,186517.0
2023-03-14 10:00:00,14.26,14.26,14.16,14.19,165507.0,14.26,14.26,14.16,14.19,165507.0
2023-03-14 10:05:00,14.19,14.22,14.15,14.17,168502.0,14.19,14.22,14.15,14.17,168502.0
2023-03-14 10:10:00,14.16,14.21,14.14,14.21,306818.0,14.16,14.21,14.14,14.21,306818.0
2023-03-14 10:15:00,14.2,14.23,14.16,14.19,112995.0,14.2,14.23,14.16,14.19,112995.0
2023-03-14 10:20:00,14.19,14.24,14.16,14.23,124398.0,14.19,14.24,14.16,14.23,124398.0
2023-03-14 10:25:00,14.23,14.27,14.22,14.24,110222.0,14.23,14.27,14.22,14.24,110222.0
2023-03-14 10:30:00,14.24,14.26,14.19,14.22,245561.0,14.24,14.26,14.19,14.22,245561.0
2023-03-14 10:35:00,14.21,14.22,14.17,14.19,116372.0,14.21,14.22,14.17,14.19,116372.0
2023-03-14 10:40:00,14.2,14.24,14.19,14.23,101742.0,14.2,14.24,14.19,14.23,101742.0
2023-03-14 10:45:00,14.22,14.24,14.2,14.21,106300.0,14.22,14.24,14.2,14.21,106300.0
2023-03-14 10:50:00,14.22,14.23,14.19,14.21,112681.0,14.22,14.23,14.19,14.21,112681.0
2023-03-14 10:55:00,14.21,14.22,14.15,14.15,180014.0,14.21,14.22,14.15,14.15,180014.0
2023-03-14 11:00:00,14.16,14.22,14.15,14.2,150841.0,14.16,14.22,14.15,14.2,150841.0
2023-03-14 11:05:00,14.19,14.23,14.19,14.22,135742.0,14.19,14.23,14.19,14.22,135742.0
2023-03-14 11:10:00,14.22,14.23,14.19,14.21,213551.0,14.22,14.23,14.19,14.21,213551.0
2023-03-14 11:15:00,14.21,14.27,14.21,14.27,134469.0,14.21,14.27,14.21,14.27,134469.0
2023-03-14 11:20:00,14.27,14.31,14.26,14.26,105313.0,14.27,14.31,14.26,14.26,105313.0
2023-03-14 11:25:00,14.27,14.3,14.25,14.27,127137.0,14.27,14.3,14.25,14.27,127137.0
2023-03-14 11:30:00,14.27,14.3,14.27,14.27,115192.0,14.27,14.3,14.27,14.27,115192.0
2023-03-14 11:35:00,14.27,14.28,14.24,14.27,140963.0,14.27,14.28,14.24,14.27,140963.0
2023-03-14 11:40:00,14.27,14.29,14.23,14.24,109329.0,14.27,14.29,14.23,14.24,109329.0
2023-03-14 11:45:00,14.24,14.25,14.21,14.22,201407.0,14.24,14.25,14.21,14.22,201407.0
2023-03-14 11:50:00,14.22,14.26,14.21,14.26,58012.0,14.22,14.26,14.21,14.26,58012.0
2023-03-14 11:55:00,14.25,14.26,14.23,14.24,57204.0,14.25,14.26,14.23,14.24,57204.0
2023-03-14 12:00:00,14.24,14.25,14.21,14.24,91471.0,14.24,14.25,14.21,14.24,91471.0
2023-03-14 12:05:00,14.24,14.26,14.23,14.26,77363.0,14.24,14.26,14.23,14.26,77363.0
2023-03-14 12:10:00,14.26,14.28,14.24,14.26,74866.0,14.26,14.28,14.24,14.26,74866.0
2023-03-14 12:15:00,14.26,14.26,14.22,14.24,83647.0,14.26,14.26,14.22,14.24,83647.0
2023-03-14 12:20:00,14.24,14.24,14.19,14.2,59564.0,14.24,14.24,14.19,14.2,59564.0
2023-03-14 12:25:00,14.19,14.21,14.18,14.2,91018.0,14.19,14.21,14.18,14.2,91018.0
2023-03-14 12:30:00,14.2,14.2,14.16,14.18,122400.0,14.2,14.2,14.16,14.18,122400.0
2023-03-14 12:35:00,14.17,14.21,14.16,14.2,161551.0,14.17,14.21,14.16,14.2,161551.0
2023-03-14 12:40:00,14.2,14.21,14.15,14.16,144452.0,14.2,14.21,14.15,14.16,144452.0
2023-03-14 12:45:00,14.16,14.18,14.14,14.17,301551.0,14.16,14.18,14.14,14.17,301551.0
2023-03-14 12:50:00,14.17,14.18,14.14,14.15,342294.0,14.17,14.18,14.14,14.15,342294.0
2023-03-14 12:55:00,14.15,14.16,14.09,14.11,174582.0,14.15,14.16,14.09,14.11,174582.0
2023-03-14 13:00:00,14.1,14.15,14.07,14.08,141655.0,14.1,14.15,14.07,14.08,141655.0
2023-03-14 13:05:00,14.08,14.08,14.05,14.05,93445.0,14.08,14.08,14.05,14.05,93445.0
2023-03-14 13:10:00,14.05,14.06,14.0,14.01,91034.0,14.05,14.06,14.0,14.01,91034.0
2023-03-14 13:15:00,14.0,14.03,13.95,14.02,169831.0,14.0,14.03,13.95,14.02,169831.0
2023-03-14 13:20:00,14.01,14.03,13.99,14.0,195782.0,14.01,14.03,13.99,14.0,195782.0
2023-03-14 13:25:00,13.99,14.03,13.98,14.0,370511.0,13.99,14.03,13.98,14.0,370511.0
2023-03-14 13:30:00,13.99,14.0,13.92,13.95,246383.0,13.99,14.0,13.92,13.95,246383.0
2023-03-14 13:35:00,13.94,14.03,13.94,14.03,181350.0,13.94,14.03,13.94,14.03,181350.0
2023-03-14 13:40:00,14.03,14.03,13.94,13.94,94721.0,14.03,14.03,13.94,13.94,94721.0
2023-03-14 13:45:00,13.94,13.97,13.93,13.96,108679.0,13.94,13.97,13.93,13.96,108679.0
2023-03-14 13:50:00,13.96,13.99,13.95,13.98,86176.0,13.96,13.99,13.95,13.98,86176.0
2023-03-14 13:55:00,13.98,13.99,13.95,13.96,60431.0,13.98,13.99,13.95,13.96,60431.0
2023-03-14 14:00:00,13.96,13.97,13.89,13.9,140296.0,13.96,13.97,13.89,13.9,140296.0
2023-03-14 14:05:00,13.9,13.93,13.87,13.92,132324.0,13.9,13.93,13.87,13.92,132324.0
2023-03-14 14:10:00,13.92,13.94,13.91,13.93,79421.0,13.92,13.94,13.91,13.93,79421.0
2023-03-14 14:15:00,13.92,13.94,13.89,13.94,95699.0,13.92,13.94,13.89,13.94,95699.0
2023-03-14 14:20:00,13.94,13.95,13.91,13.94,120539.0,13.94,13.95,13.91,13.94,120539.0
2023-03-14 14:25:00,13.93,13.97,13.93,13.95,99337.0,13.93,13.97,13.93,13.95,99337.0
2023-03-14 14:30:00,13.95,13.98,13.93,13.93,119291.0,13.95,13.98,13.93,13.93,119291.0
2023-03-14 14:35:00,13.94,13.94,13.91,13.92,75409.0,13.94,13.94,13.91,13.92,75409.0
2023-03-14 14:40:00,13.93,13.93,13.9,13.91,56480.0,13.93,13.93,13.9,13.91,56480.0
2023-03-14 14:45:00,13.9,13.94,13.89,13.92,253010.0,13.9,13.94,13.89,13.92,253010.0
2023-03-14 14:50:00,13.92,13.95,13.9,13.92,73576.0,13.92,13.95,13.9,13.92,73576.0
2023-03-14 14:55:00,13.92,13.92,13.88,13.88,92986.0,13.92,13.92,13.88,13.88,92986.0
2023-03-14 15:00:00,13.88,13.91,13.88,13.9,113170.0,13.88,13.91,13.88,13.9,113170.0
2023-03-14 15:05:00,13.9,13.9,13.81,13.82,141527.0,13.9,13.9,13.81,13.82,141527.0
2023-03-14 15:10:00,13.82,13.82,13.79,13.79,131190.0,13.82,13.82,13.79,13.79,131190.0
2023-03-14 15:15:00,13.79,13.85,13.77,13.85,227737.0,13.79,13.85,13.77,13.85,227737.0
2023-03-14 15:20:00,13.85,13.85,13.79,13.82,188643.0,13.85,13.85,13.79,13.82,188643.0
2023-03-14 15:25:00,13.82,13.85,13.8,13.85,754349.0,13.82,13.85,13.8,13.85,754349.0
2023-03-14 15:30:00,13.85,13.88,13.84,13.87,356709.0,13.85,13.88,13.84,13.87,356709.0
2023-03-14 15:35:00,13.88,13.94,13.87,13.92,989690.0,13.88,13.94,13.87,13.92,989690.0
2023-03-14 15:40:00,13.91,13.95,13.87,13.94,393957.0,13.91,13.95,13.87,13.94,393957.0
2023-03-14 15:45:00,13.94,14.01,13.93,13.99,458124.0,13.94,14.01,13.93,13.99,458124.0
2023-03-14 15:50:00,13.99,14.04,13.98,14.02,935440.0,13.99,14.04,13.98,14.02,935440.0
2023-03-14 15:55:00,14.02,14.09,14.01,14.04,991452.0,14.02,14.09,14.01,14.04,991452.0
2023-03-15 09:30:00,13.69,13.73,13.55,13.71,474418.0,13.69,13.73,13.55,13.71,474418.0
2023-03-15 09:35:00,13.7,13.76,13.63,13.73,212433.0,13.7,13.76,13.63,13.73,212433.0
2023-03-15 09:40:00,13.74,13.85,13.7,13.78,199594.0,13.74,13.85,13.7,13.78,199594.0
2023-03-15 09:45:00,13.79,13.81,13.61,13.67,178725.0,13.79,13.81,13.61,13.67,178725.0
2023-03-15 09:50:00,13.67,13.67,13.52,13.6,150650.0,13.67,13.67,13.52,13.6,150650.0
2023-03-15 09:55:00,13.6,13.6,13.48,13.52,172001.0,13.6,13.6,13.48,13.52,172001.0
2023-03-15 10:00:00,13.52,13.52,13.43,13.49,184911.0,13.52,13.52,13.43,13.49,184911.0
2023-03-15 10:05:00,13.5,13.52,13.42,13.46,279002.0,13.5,13.52,13.42,13.46,279002.0
2023-03-15 10:10:00,13.46,13.55,13.45,13.53,327609.0,13.46,13.55,13.45,13.53,327609.0
2023-03-15 10:15:00,13.53,13.56,13.46,13.53,222085.0,13.53,13.56,13.46,13.53,222085.0
2023-03-15 10:20:00,13.53,13.64,13.51,13.54,138165.0,13.53,13.64,13.51,13.54,138165.0
2023-03-15 10:25:00,13.54,13.6,13.52,13.58,118178.0,13.54,13.6,13.52,13.58,118178.0
2023-03-15 10:30:00,13.58,13.67,13.54,13.54,115305.0,13.58,13.67,13.54,13.54,115305.0
2023-03-15 10:35:00,13.54,13.59,13.46,13.46,143982.0,13.54,13.59,13.46,13.46,143982.0
2023-03-15 10:40:00,13.46,13.49,13.42,13.49,138086.0,13.46,13.49,13.42,13.49,138086.0
2023-03-15 10:45:00,13.49,13.51,13.45,13.46,89783.0,13.49,13.51,13.45,13.46,89783.0
2023-03-15 10:50:00,13.46,13.57,13.45,13.56,116365.0,13.46,13.57,13.45,13.56,116365.0
2023-03-15 10:55:00,13.56,13.62,13.54,13.6,60787.0,13.56,13.62,13.54,13.6,60787.0
2023-03-15 11:00:00,13.59,13.62,13.56,13.6,93491.0,13.59,13.62,13.56,13.6,93491.0
2023-03-15 11:05:00,13.6,13.68,13.58,13.67,146234.0,13.6,13.68,13.58,13.67,146234.0
2023-03-15 11:10:00,13.67,13.75,13.67,13.72,80322.0,13.67,13.75,13.67,13.72,80322.0
2023-03-15 11:15:00,13.71,13.73,13.69,13.71,65025.0,13.71,13.73,13.69,13.71,65025.0
2023-03-15 11:20:00,13.71,13.72,13.62,13.64,89363.0,13.71,13.72,13.62,13.64,89363.0
2023-03-15 11:25:00,13.64,13.69,13.63,13.67,57548.0,13.64,13.69,13.63,13.67,57548.0
2023-03-15 11:30:00,13.67,13.71,13.65,13.66,97002.0,13.67,13.71,13.65,13.66,97002.0
2023-03-15 11:35:00,13.65,13.66,13.61,13.62,66490.0,13.65,13.66,13.61,13.62,66490.0
2023-03-15 11:40:00,13.62,13.72,13.6,13.69,102279.0,13.62,13.72,13.6,13.69,102279.0
2023-03-15 11:45:00,13.69,13.75,13.69,13.74,109884.0,13.69,13.75,13.69,13.74,109884.0
2023-03-15 11:50:00,13.74,13.74,13.64,13.65,124503.0,13.74,13.74,13.64,13.65,124503.0
2023-03-15 11:55:00,13.65,13.65,13.6,13.61,90209.0,13.65,13.65,13.6,13.61,90209.0
2023-03-15 12:00:00,13.61,13.64,13.58,13.59,92324.0,13.61,13.64,13.58,13.59,92324.0
2023-03-15 12:05:00,13.58,13.58,13.53,13.54,128617.0,13.58,13.58,13.53,13.54,128617.0
2023-03-15 12:10:00,13.54,13.59,13.53,13.59,127091.0,13.54,13.59,13.53,13.59,127091.0
2023-03-15 12:15:00,13.58,13.61,13.57,13.57,93293.0,13.58,13.61,13.57,13.57,93293.0
2023-03-15 12:20:00,13.58,13.59,13.54,13.56,92910.0,13.58,13.59,13.54,13.56,92910.0
2023-03-15 12:25:00,13.55,13.55,13.51,13.54,95252.0,13.55,13.55,13.51,13.54,95252.0
2023-03-15 12:30:00,13.54,13.57,13.52,13.54,82085.0,13.54,13.57,13.52,13.54,82085.0
2023-03-15 12:35:00,13.54,13.54,13.45,13.45,143887.0,13.54,13.54,13.45,13.45,143887.0
2023-03-15 12:40:00,13.45,13.48,13.43,13.46,85134.0,13.45,13.48,13.43,13.46,85134.0
2023-03-15 12:45:00,13.46,13.52,13.46,13.48,97562.0,13.46,13.52,13.46,13.48,97562.0
2023-03-15 12:50:00,13.48,13.48,13.43,13.44,71531.0,13.48,13.48,13.43,13.44,71531.0
2023-03-15 12:55:00,13.44,13.45,13.41,13.44,86933.0,13.44,13.45,13.41,13.44,86933.0
2023-03-15 13:00:00,13.43,13.44,13.4,13.42,99778.0,13.43,13.44,13.4,13.42,99778.0
2023-03-15 13:05:00,13.42,13.49,13.41,13.45,127121.0,13.42,13.49,13.41,13.45,127121.0
2023-03-15 13:10:00,13.46,13.51,13.45,13.51,70455.0,13.46,13.51,13.45,13.51,70455.0
2023-03-15 13:15:00,13.51,13.53,13.49,13.52,98755.0,13.51,13.53,13.49,13.52,98755.0
2023-03-15 13:20:00,13.53,13.56,13.5,13.54,162463.0,13.53,13.56,13.5,13.54,162463.0
2023-03-15 13:25:00,13.54,13.57,13.53,13.57,102730.0,13.54,13.57,13.53,13.57,102730.0
2023-03-15 13:30:00,13.56,13.57,13.49,13.53,115677.0,13.56,13.57,13.49,13.53,115677.0
2023-03-15 13:35:00,13.53,13.54,13.47,13.49,77379.0,13.53,13.54,13.47,13.49,77379.0
2023-03-15 13:40:00,13.49,13.49,13.45,13.46,54575.0,13.49,13.49,13.45,13.46,54575.0
2023-03-15 13:45:00,13.45,13.47,13.43,13.46,69078.0,13.45,13.47,13.43,13.46,69078.0
2023-03-15 13:50:00,13.45,13.52,13.45,13.52,90694.0,13.45,13.52,13.45,13.52,90694.0
2023-03-15 13:55:00,13.52,13.54,13.5,13.53,65734.0,13.52,13.54,13.5,13.53,65734.0
2023-03-15 14:00:00,13.54,13.59,13.53,13.57,103790.0,13.54,13.59,13.53,13.57,103790.0
2023-03-15 14:05:00,13.56,13.56,13.49,13.5,87236.0,13.56,13.56,13.49,13.5,87236.0
2023-03-15 14:10:00,13.5,13.51,13.47,13.48,64422.0,13.5,13.51,13.47,13.48,64422.0
2023-03-15 14:15:00,13.47,13.52,13.45,13.51,106405.0,13.47,13.52,13.45,13.51,106405.0
2023-03-15 14:20:00,13.51,13.58,13.5,13.57,115904.0,13.51,13.58,13.5,13.57,115904.0
2023-03-15 14:25:00,13.56,13.66,13.55,13.61,162704.0,13.56,13.66,13.55,13.61,162704.0
2023-03-15 14:30:00,13.6,13.66,13.59,13.63,112868.0,13.6,13.66,13.59,13.63,112868.0
2023-03-15 14:35:00,13.63,13.68,13.6,13.64,116392.0,13.63,13.68,13.6,13.64,116392.0
2023-03-15 14:40:00,13.64,13.68,13.62,13.63,63624.0,13.64,13.68,13.62,13.63,63624.0
2023-03-15 14:45:00,13.63,13.64,13.59,13.59,114782.0,13.63,13.64,13.59,13.59,114782.0
2023-03-15 14:50:00,13.59,13.61,13.56,13.6,139323.0,13.59,13.61,13.56,13.6,139323.0
2023-03-15 14:55:00,13.6,13.63,13.59,13.6,225148.0,13.6,13.63,13.59,13.6,225148.0
2023-03-15 15:00:00,13.61,13.67,13.59,13.63,226098.0,13.61,13.67,13.59,13.63,226098.0
2023-03-15 15:05:00,13.63,13.64,13.57,13.59,377466.0,13.63,13.64,13.57,13.59,377466.0
2023-03-15 15:10:00,13.59,13.63,13.56,13.61,131282.0,13.59,13.63,13.56,13.61,131282.0
2023-03-15 15:15:00,13.61,13.64,13.6,13.6,105215.0,13.61,13.64,13.6,13.6,105215.0
2023-03-15 15:20:00,13.61,13.65,13.58,13.64,166087.0,13.61,13.65,13.58,13.64,166087.0
2023-03-15 15:25:00,13.63,13.67,13.6,13.65,111990.0,13.63,13.67,13.6,13.65,111990.0
2023-03-15 15:30:00,13.65,13.68,13.61,13.62,237978.0,13.65,13.68,13.61,13.62,237978.0
2023-03-15 15:35:00,13.62,13.62,13.54,13.57,191151.0,13.62,13.62,13.54,13.57,191151.0
2023-03-15 15:40:00,13.57,13.58,13.53,13.54,279372.0,13.57,13.58,13.53,13.54,279372.0
2023-03-15 15:45:00,13.54,13.55,13.5,13.51,498475.0,13.54,13.55,13.5,13.51,498475.0
2023-03-15 15:50:00,13.5,13.52,13.46,13.51,946382.0,13.5,13.52,13.46,13.51,946382.0
2023-03-15 15:55:00,13.51,13.58,13.49,13.58,996509.0,13.51,13.58,13.49,13.58,996509.0
2023-03-16 09:30:00,13.45,13.54,13.4,13.44,248094.0,13.45,13.54,13.4,13.44,248094.0
2023-03-16 09:35:00,13.44,13.5,13.4,13.5,104859.0,13.44,13.5,13.4,13.5,104859.0
2023-03-16 09:40:00,13.5,13.56,13.45,13.48,85981.0,13.5,13.56,13.45,13.48,85981.0
2023-03-16 09:45:00,13.48,13.49,13.39,13.43,87471.0,13.48,13.49,13.39,13.43,87471.0
2023-03-16 09:50:00,13.43,13.5,13.42,13.48,75741.0,13.43,13.5,13.42,13.48,75741.0
2023-03-16 09:55:00,13.48,13.54,13.47,13.52,73938.0,13.48,13.54,13.47,13.52,73938.0
2023-03-16 10:00:00,13.52,13.52,13.46,13.51,86028.0,13.52,13.52,13.46,13.51,86028.0
2023-03-16 10:05:00,13.51,13.52,13.44,13.46,104509.0,13.51,13.52,13.44,13.46,104509.0
2023-03-16 10:10:00,13.47,13.54,13.47,13.49,79252.0,13.47,13.54,13.47,13.49,79252.0
2023-03-16 10:15:00,13.49,13.49,13.42,13.42,108700.0,13.49,13.49,13.42,13.42,108700.0
2023-03-16 10:20:00,13.43,13.43,13.4,13.42,126172.0,13.43,13.43,13.4,13.42,126172.0
2023-03-16 10:25:00,13.43,13.46,13.42,13.45,102100.0,13.43,13.46,13.42,13.45,102100.0
2023-03-16 10:30:00,13.45,13.52,13.43,13.46,99681.0,13.45,13.52,13.43,13.46,99681.0
2023-03-16 10:35:00,13.45,13.57,13.45,13.57,82817.0,13.45,13.57,13.45,13.57,82817.0
2023-03-16 10:40:00,13.57,13.61,13.55,13.58,72397.0,13.57,13.61,13.55,13.58,72397.0
2023-03-16 10:45:00,13.57,13.68,13.57,13.62,174263.0,13.57,13.68,13.57,13.62,174263.0
2023-03-16 10:50:00,13.63,13.69,13.62,13.67,94080.0,13.63,13.69,13.62,13.67,94080.0
2023-03-16 10:55:00,13.68,13.72,13.65,13.66,110040.0,13.68,13.72,13.65,13.66,110040.0
2023-03-16 11:00:00,13.67,13.67,13.57,13.58,88762.0,13.67,13.67,13.57,13.58,88762.0
2023-03-16 11:05:00,13.58,13.65,13.54,13.61,196198.0,13.58,13.65,13.54,13.61,196198.0
2023-03-16 11:10:00,13.61,13.63,13.58,13.61,182816.0,13.61,13.63,13.58,13.61,182816.0
2023-03-16 11:15:00,13.61,13.66,13.61,13.63,332494.0,13.61,13.66,13.61,13.63,332494.0
2023-03-16 11:20:00,13.64,13.69,13.64,13.67,94658.0,13.64,13.69,13.64,13.67,94658.0
2023-03-16 11:25:00,13.67,13.73,13.66,13.71,116479.0,13.67,13.73,13.66,13.71,116479.0
2023-03-16 11:30:00,13.72,13.73,13.64,13.65,151093.0,13.72,13.73,13.64,13.65,151093.0
2023-03-16 11:35:00,13.65,13.77,13.65,13.77,99497.0,13.65,13.77,13.65,13.77,99497.0
2023-03-16 11:40:00,13.77,13.84,13.75,13.83,93118.0,13.77,13.84,13.75,13.83,93118.0
2023-03-16 11:45:00,13.83,13.85,13.79,13.85,120963.0,13.83,13.85,13.79,13.85,120963.0
2023-03-16 11:50:00,13.85,13.87,13.83,13.85,72671.0,13.85,13.87,13.83,13.85,72671.0
2023-03-16 11:55:00,13.85,13.91,13.84,13.88,91205.0,13.85,13.91,13.84,13.88,91205.0
2023-03-16 12:00:00,13.88,13.9,13.85,13.88,91821.0,13.88,13.9,13.85,13.88,91821.0
2023-03-16 12:05:00,13.87,13.88,13.81,13.82,70369.0,13.87,13.88,13.81,13.82,70369.0
2023-03-16 12:10:00,13.81,13.83,13.75,13.76,149719.0,13.81,13.83,13.75,13.76,149719.0
2023-03-16 12:15:00,13.77,13.82,13.76,13.81,80832.0,13.77,13.82,13.76,13.81,80832.0
2023-03-16 12:20:00,13.81,13.83,13.78,13.79,87446.0,13.81,13.83,13.78,13.79,87446.0
2023-03-16 12:25:00,13.79,13.8,13.75,13.79,82291.0,13.79,13.8,13.75,13.79,82291.0
2023-03-16 12:30:00,13.78,13.79,13.74,13.76,59963.0,13.78,13.79,13.74,13.76,59963.0
2023-03-16 12:35:00,13.76,13.78,13.72,13.76,80732.0,13.76,13.78,13.72,13.76,80732.0
2023-03-16 12:40:00,13.76,13.83,13.75,13.83,107065.0,13.76,13.83,13.75,13.83,107065.0
2023-03-16 12:45:00,13.83,13.84,13.79,13.84,46275.0,13.83,13.84,13.79,13.84,46275.0
2023-03-16 12:50:00,13.84,13.91,13.84,13.88,89431.0,13.84,13.91,13.84,13.88,89431.0
2023-03-16 12:55:00,13.88,13.92,13.88,13.92,53139.0,13.88,13.92,13.88,13.92,53139.0
2023-03-16 13:00:00,13.91,13.96,13.91,13.95,130330.0,13.91,13.96,13.91,13.95,130330.0
2023-03-16 13:05:00,13.95,13.98,13.93,13.98,97607.0,13.95,13.98,13.93,13.98,97607.0
2023-03-16 13:10:00,13.97,13.99,13.96,13.97,44219.0,13.97,13.99,13.96,13.97,44219.0
2023-03-16 13:15:00,13.98,13.99,13.91,13.94,83294.0,13.98,13.99,13.91,13.94,83294.0
2023-03-16 13:20:00,13.94,13.99,13.92,13.98,56261.0,13.94,13.99,13.92,13.98,56261.0
2023-03-16 13:25:00,13.99,14.08,13.99,14.08,182218.0,13.99,14.08,13.99,14.08,182218.0
2023-03-16 13:30:00,14.08,14.09,14.02,14.04,97915.0,14.08,14.09,14.02,14.04,97915.0
2023-03-16 13:35:00,14.04,14.08,14.01,14.08,118946.0,14.04,14.08,14.01,14.08,118946.0
2023-03-16 13:40:00,14.08,14.12,14.06,14.12,117287.0,14.08,14.12,14.06,14.12,117287.0
2023-03-16 13:45:00,14.12,14.16,14.11,14.15,301006.0,14.12,14.16,14.11,14.15,301006.0
2023-03-16 13:50:00,14.16,14.17,14.12,14.17,309622.0,14.16,14.17,14.12,14.17,309622.0
2023-03-16 13:55:00,14.17,14.22,14.12,14.21,192916.0,14.17,14.22,14.12,14.21,192916.0
2023-03-16 14:00:00,14.21,14.23,14.17,14.21,170438.0,14.21,14.23,14.17,14.21,170438.0
2023-03-16 14:05:00,14.2,14.22,14.1,14.12,141415.0,14.2,14.22,14.1,14.12,141415.0
2023-03-16 14:10:00,14.12,14.14,14.08,14.08,61531.0,14.12,14.14,14.08,14.08,61531.0
2023-03-16 14:15:00,14.09,14.13,14.08,14.12,104708.0,14.09,14.13,14.08,14.12,104708.0
2023-03-16 14:20:00,14.12,14.13,14.07,14.09,89189.0,14.12,14.13,14.07,14.09,89189.0
2023-03-16 14:25:00,14.09,14.12,14.06,14.11,60817.0,14.09,14.12,14.06,14.11,60817.0
2023-03-16 14:30:00,14.12,14.12,14.05,14.06,76003.0,14.12,14.12,14.05,14.06,76003.0
2023-03-16 14:35:00,14.06,14.11,14.05,14.11,70022.0,14.06,14.11,14.05,14.11,70022.0
2023-03-16 14:40:00,14.11,14.16,14.1,14.14,93265.0,14.11,14.16,14.1,14.14,93265.0
2023-03-16 14:45:00,14.14,14.17,14.13,14.14,64192.0,14.14,14.17,14.13,14.14,64192.0
2023-03-16 14:50:00,14.14,14.14,14.11,14.12,53587.0,14.14,14.14,14.11,14.12,53587.0
2023-03-16 14:55:00,14.12,14.16,14.11,14.15,83360.0,14.12,14.16,14.11,14.15,83360.0
2023-03-16 15:00:00,14.16,14.16,14.13,14.14,105694.0,14.16,14.16,14.13,14.14,105694.0
2023-03-16 15:05:00,14.14,14.17,14.12,14.13,142395.0,14.14,14.17,14.12,14.13,142395.0
2023-03-16 15:10:00,14.13,14.14,14.1,14.12,94212.0,14.13,14.14,14.1,14.12,94212.0
2023-03-16 15:15:00,14.13,14.15,14.09,14.14,119963.0,14.13,14.15,14.09,14.14,119963.0
2023-03-16 15:20:00,14.14,14.19,14.1,14.19,119606.0,14.14,14.19,14.1,14.19,119606.0
2023-03-16 15:25:00,14.19,14.21,14.17,14.21,76965.0,14.19,14.21,14.17,14.21,76965.0
2023-03-16 15:30:00,14.21,14.21,14.16,14.19,156160.0,14.21,14.21,14.16,14.19,156160.0
2023-03-16 15:35:00,14.19,14.19,14.14,14.17,137901.0,14.19,14.19,14.14,14.17,137901.0
2023-03-16 15:40:00,14.17,14.19,14.15,14.19,131479.0,14.17,14.19,14.15,14.19,131479.0
2023-03-16 15:45:00,14.18,14.19,14.13,14.16,243978.0,14.18,14.19,14.13,14.16,243978.0
2023-03-16 15:50:00,14.16,14.19,14.15,14.18,362815.0,14.16,14.19,14.15,14.18,362815.0
2023-03-16 15:55:00,14.17,14.19,14.13,14.16,740312.0,14.17,14.19,14.13,14.16,740312.0
2023-03-17 09:30:00,14.75,14.89,14.66,14.7,3311025.0,14.75,14.89,14.66,14.7,3311025.0
2023-03-17 09:35:00,14.68,14.82,14.57,14.82,455669.0,14.68,14.82,14.57,14.82,455669.0
2023-03-17 09:40:00,14.82,14.84,14.57,14.65,370132.0,14.82,14.84,14.57,14.65,370132.0
2023-03-17 09:45:00,14.65,14.66,14.53,14.56,224740.0,14.65,14.66,14.53,14.56,224740.0
2023-03-17 09:50:00,14.56,14.65,14.46,14.52,288824.0,14.56,14.65,14.46,14.52,288824.0
2023-03-17 09:55:00,14.52,14.65,14.48,14.64,307705.0,14.52,14.65,14.48,14.64,307705.0
2023-03-17 10:00:00,14.64,14.77,14.63,14.68,458612.0,14.64,14.77,14.63,14.68,458612.0
2023-03-17 10:05:00,14.68,14.69,14.63,14.65,131002.0,14.68,14.69,14.63,14.65,131002.0
2023-03-17 10:10:00,14.65,14.65,14.55,14.58,175189.0,14.65,14.65,14.55,14.58,175189.0
2023-03-17 10:15:00,14.58,14.6,14.5,14.52,159061.0,14.58,14.6,14.5,14.52,159061.0
2023-03-17 10:20:00,14.52,14.54,14.43,14.46,101317.0,14.52,14.54,14.43,14.46,101317.0
2023-03-17 10:25:00,14.46,14.47,14.38,14.41,167748.0,14.46,14.47,14.38,14.41,167748.0
2023-03-17 10:30:00,14.41,14.45,14.36,14.39,150048.0,14.41,14.45,14.36,14.39,150048.0
2023-03-17 10:35:00,14.39,14.4,14.31,14.35,245930.0,14.39,14.4,14.31,14.35,245930.0
2023-03-17 10:40:00,14.36,14.4,14.31,14.38,118895.0,14.36,14.4,14.31,14.38,118895.0
2023-03-17 10:45:00,14.38,14.38,14.3,14.36,125855.0,14.38,14.38,14.3,14.36,125855.0
2023-03-17 10:50:00,14.36,14.36,14.25,14.27,129596.0,14.36,14.36,14.25,14.27,129596.0
2023-03-17 10:55:00,14.27,14.33,14.26,14.31,147248.0,14.27,14.33,14.26,14.31,147248.0
2023-03-17 11:00:00,14.32,14.32,14.27,14.29,110765.0,14.32,14.32,14.27,14.29,110765.0
2023-03-17 11:05:00,14.29,14.33,14.26,14.31,65889.0,14.29,14.33,14.26,14.31,65889.0
2023-03-17 11:10:00,14.3,14.33,14.28,14.29,72729.0,14.3,14.33,14.28,14.29,72729.0
2023-03-17 11:15:00,14.29,14.33,14.28,14.32,103786.0,14.29,14.33,14.28,14.32,103786.0
2023-03-17 11:20:00,14.32,14.35,14.24,14.25,184984.0,14.32,14.35,14.24,14.25,184984.0
2023-03-17 11:25:00,14.24,14.28,14.2,14.26,73496.0,14.24,14.28,14.2,14.26,73496.0
2023-03-17 11:30:00,14.26,14.29,14.24,14.29,87647.0,14.26,14.29,14.24,14.29,87647.0
2023-03-17 11:35:00,14.28,14.28,14.21,14.21,90821.0,14.28,14.28,14.21,14.21,90821.0
2023-03-17 11:40:00,14.21,14.24,14.19,14.21,95564.0,14.21,14.24,14.19,14.21,95564.0
2023-03-17 11:45:00,14.22,14.27,14.21,14.27,77995.0,14.22,14.27,14.21,14.27,77995.0
2023-03-17 11:50:00,14.27,14.3,14.25,14.26,74806.0,14.27,14.3,14.25,14.26,74806.0
2023-03-17 11:55:00,14.26,14.28,14.24,14.28,140741.0,14.26,14.28,14.24,14.28,140741.0
2023-03-17 12:00:00,14.28,14.32,14.27,14.31,114920.0,14.28,14.32,14.27,14.31,114920.0
2023-03-17 12:05:00,14.3,14.34,14.26,14.33,110824.0,14.3,14.34,14.26,14.33,110824.0
2023-03-17 12:10:00,14.34,14.34,14.31,14.34,79075.0,14.34,14.34,14.31,14.34,79075.0
2023-03-17 12:15:00,14.34,14.35,14.28,14.29,93142.0,14.34,14.35,14.28,14.29,93142.0
2023-03-17 12:20:00,14.29,14.3,14.24,14.26,103204.0,14.29,14.3,14.24,14.26,103204.0
2023-03-17 12:25:00,14.26,14.3,14.25,14.29,94863.0,14.26,14.3,14.25,14.29,94863.0
2023-03-17 12:30:00,14.29,14.36,14.28,14.29,140210.0,14.29,14.36,14.28,14.29,140210.0
2023-03-17 12:35:00,14.29,14.32,14.28,14.3,108414.0,14.29,14.32,14.28,14.3,108414.0
2023-03-17 12:40:00,14.31,14.34,14.29,14.31,91457.0,14.31,14.34,14.29,14.31,91457.0
2023-03-17 12:45:00,14.31,14.31,14.27,14.28,93783.0,14.31,14.31,14.27,14.28,93783.0
2023-03-17 12:50:00,14.28,14.33,14.27,14.29,120682.0,14.28,14.33,14.27,14.29,120682.0
2023-03-17 12:55:00,14.29,14.37,14.28,14.37,107827.0,14.29,14.37,14.28,14.37,107827.0
2023-03-17 13:00:00,14.37,14.42,14.35,14.42,218704.0,14.37,14.42,14.35,14.42,218704.0
2023-03-17 13:05:00,14.42,14.46,14.39,14.45,90906.0,14.42,14.46,14.39,14.45,90906.0
2023-03-17 13:10:00,14.44,14.48,14.43,14.47,166867.0,14.44,14.48,14.43,14.47,166867.0
2023-03-17 13:15:00,14.46,14.48,14.43,14.45,109539.0,14.46,14.48,14.43,14.45,109539.0
2023-03-17 13:20:00,14.45,14.5,14.45,14.46,107001.0,14.45,14.5,14.45,14.46,107001.0
2023-03-17 13:25:00,14.46,14.47,14.44,14.45,69546.0,14.46,14.47,14.44,14.45,69546.0
2023-03-17 13:30:00,14.46,14.5,14.45,14.46,86070.0,14.46,14.5,14.45,14.46,86070.0
2023-03-17 13:35:00,14.46,14.47,14.43,14.46,61626.0,14.46,14.47,14.43,14.46,61626.0
2023-03-17 13:40:00,14.46,14.48,14.43,14.48,49216.0,14.46,14.48,14.43,14.48,49216.0
2023-03-17 13:45:00,14.48,14.52,14.47,14.51,117328.0,14.48,14.52,14.47,14.51,117328.0
2023-03-17 13:50:00,14.51,14.52,14.49,14.52,71305.0,14.51,14.52,14.49,14.52,71305.0
2023-03-17 13:55:00,14.52,14.52,14.48,14.52,69496.0,14.52,14.52,14.48,14.52,69496.0
2023-03-17 14:00:00,14.52,14.56,14.51,14.51,95216.0,14.52,14.56,14.51,14.51,95216.0
2023-03-17 14:05:00,14.52,14.53,14.48,14.5,61126.0,14.52,14.53,14.48,14.5,61126.0
2023-03-17 14:10:00,14.5,14.5,14.46,14.46,74356.0,14.5,14.5,14.46,14.46,74356.0
2023-03-17 14:15:00,14.46,14.48,14.43,14.43,102671.0,14.46,14.48,14.43,14.43,102671.0
2023-03-17 14:20:00,14.43,14.44,14.4,14.4,60064.0,14.43,14.44,14.4,14.4,60064.0
2023-03-17 14:25:00,14.4,14.41,14.39,14.4,205880.0,14.4,14.41,14.39,14.4,205880.0
2023-03-17 14:30:00,14.4,14.43,14.39,14.4,132912.0,14.4,14.43,14.39,14.4,132912.0
2023-03-17 14:35:00,14.4,14.41,14.36,14.37,80058.0,14.4,14.41,14.36,14.37,80058.0
2023-03-17 14:40:00,14.37,14.39,14.35,14.38,76891.0,14.37,14.39,14.35,14.38,76891.0
2023-03-17 14:45:00,14.38,14.4,14.36,14.38,87602.0,14.38,14.4,14.36,14.38,87602.0
2023-03-17 14:50:00,14.38,14.38,14.32,14.37,129542.0,14.38,14.38,14.32,14.37,129542.0
2023-03-17 14:55:00,14.37,14.38,14.35,14.36,73890.0,14.37,14.38,14.35,14.36,73890.0
2023-03-17 15:00:00,14.36,14.38,14.33,14.35,139199.0,14.36,14.38,14.33,14.35,139199.0
2023-03-17 15:05:00,14.36,14.38,14.34,14.38,78463.0,14.36,14.38,14.34,14.38,78463.0
2023-03-17 15:10:00,14.38,14.41,14.36,14.4,139068.0,14.38,14.41,14.36,14.4,139068.0
2023-03-17 15:15:00,14.4,14.43,14.36,14.42,178977.0,14.4,14.43,14.36,14.42,178977.0
2023-03-17 15:20:00,14.42,14.45,14.4,14.45,105845.0,14.42,14.45,14.4,14.45,105845.0
2023-03-17 15:25:00,14.45,14.45,14.42,14.45,152573.0,14.45,14.45,14.42,14.45,152573.0
2023-03-17 15:30:00,14.45,14.45,14.36,14.39,234776.0,14.45,14.45,14.36,14.39,234776.0
2023-03-17 15:35:00,14.39,14.39,14.32,14.33,227343.0,14.39,14.39,14.32,14.33,227343.0
2023-03-17 15:40:00,14.34,14.35,14.32,14.35,260612.0,14.34,14.35,14.32,14.35,260612.0
2023-03-17 15:45:00,14.35,14.36,14.27,14.28,556468.0,14.35,14.36,14.27,14.28,556468.0
2023-03-17 15:50:00,14.28,14.4,14.23,14.39,708392.0,14.28,14.4,14.23,14.39,708392.0
2023-03-17 15:55:00,14.38,14.41,14.32,14.34,1163078.0,14.38,14.41,14.32,14.34,1163078.0
2023-03-20 09:30:00,14.26,14.37,14.22,14.3,520709.0,14.26,14.37,14.22,14.3,520709.0
2023-03-20 09:35:00,14.29,14.4,14.22,14.39,182175.0,14.29,14.4,14.22,14.39,182175.0
2023-03-20 09:40:00,14.4,14.5,14.38,14.43,223660.0,14.4,14.5,14.38,14.43,223660.0
2023-03-20 09:45:00,14.42,14.45,14.32,14.44,127394.0,14.42,14.45,14.32,14.44,127394.0
2023-03-20 09:50:00,14.44,14.45,14.31,14.32,188344.0,14.44,14.45,14.31,14.32,188344.0
2023-03-20 09:55:00,14.31,14.32,14.25,14.28,112263.0,14.31,14.32,14.25,14.28,112263.0
2023-03-20 10:00:00,14.28,14.35,14.27,14.31,118615.0,14.28,14.35,14.27,14.31,118615.0
2023-03-20 10:05:00,14.31,14.31,14.19,14.2,86295.0,14.31,14.31,14.19,14.2,86295.0
2023-03-20 10:10:00,14.19,14.27,14.15,14.22,151831.0,14.19,14.27,14.15,14.22,151831.0
2023-03-20 10:15:00,14.22,14.24,14.17,14.18,47464.0,14.22,14.24,14.17,14.18,47464.0
2023-03-20 10:20:00,14.18,14.3,14.16,14.29,81202.0,14.18,14.3,14.16,14.29,81202.0
2023-03-20 10:25:00,14.29,14.35,14.29,14.34,66182.0,14.29,14.35,14.29,14.34,66182.0
2023-03-20 10:30:00,14.34,14.41,14.32,14.41,263289.0,14.34,14.41,14.32,14.41,263289.0
2023-03-20 10:35:00,14.41,14.43,14.34,14.36,94342.0,14.41,14.43,14.34,14.36,94342.0
2023-03-20 10:40:00,14.36,14.38,14.34,14.37,271196.0,14.36,14.38,14.34,14.37,271196.0
2023-03-20 10:45:00,14.36,14.44,14.35,14.44,77534.0,14.36,14.44,14.35,14.44,77534.0
2023-03-20 10:50:00,14.44,14.45,14.4,14.45,56924.0,14.44,14.45,14.4,14.45,56924.0
2023-03-20 10:55:00,14.44,14.51,14.44,14.5,127819.0,14.44,14.51,14.44,14.5,127819.0
2023-03-20 11:00:00,14.5,14.54,14.48,14.49,106031.0,14.5,14.54,14.48,14.49,106031.0
2023-03-20 11:05:00,14.5,14.51,14.47,14.48,54097.0,14.5,14.51,14.47,14.48,54097.0
2023-03-20 11:10:00,14.48,14.49,14.44,14.47,143961.0,14.48,14.49,14.44,14.47,143961.0
2023-03-20 11:15:00,14.47,14.48,14.43,14.45,71790.0,14.47,14.48,14.43,14.45,71790.0
2023-03-20 11:20:00,14.44,14.45,14.35,14.36,43275.0,14.44,14.45,14.35,14.36,43275.0
2023-03-20 11:25:00,14.36,14.42,14.35,14.4,94684.0,14.36,14.42,14.35,14.4,94684.0
2023-03-20 11:30:00,14.4,14.44,14.39,14.42,132813.0,14.4,14.44,14.39,14.42,132813.0
2023-03-20 11:35:00,14.42,14.42,14.34,14.37,56501.0,14.42,14.42,14.34,14.37,56501.0
2023-03-20 11:40:00,14.36,14.39,14.36,14.38,57601.0,14.36,14.39,14.36,14.38,57601.0
2023-03-20 11:45:00,14.38,14.38,14.34,14.36,55604.0,14.38,14.38,14.34,14.36,55604.0
2023-03-20 11:50:00,14.36,14.37,14.32,14.34,63717.0,14.36,14.37,14.32,14.34,63717.0
2023-03-20 11:55:00,14.34,14.34,14.29,14.3,43769.0,14.34,14.34,14.29,14.3,43769.0
2023-03-20 12:00:00,14.31,14.31,14.27,14.3,72055.0,14.31,14.31,14.27,14.3,72055.0
2023-03-20 12:05:00,14.3,14.32,14.27,14.27,64881.0,14.3,14.32,14.27,14.27,64881.0
2023-03-20 12:10:00,14.27,14.29,14.2,14.2,131881.0,14.27,14.29,14.2,14.2,131881.0
2023-03-20 12:15:00,14.21,14.21,14.15,14.16,65447.0,14.21,14.21,14.15,14.16,65447.0
2023-03-20 12:20:00,14.16,14.18,14.12,14.14,187315.0,14.16,14.18,14.12,14.14,187315.0
2023-03-20 12:25:00,14.15,14.18,14.14,14.16,99366.0,14.15,14.18,14.14,14.16,99366.0
2023-03-20 12:30:00,14.17,14.18,14.11,14.14,78580.0,14.17,14.18,14.11,14.14,78580.0
2023-03-20 12:35:00,14.14,14.18,14.13,14.16,70427.0,14.14,14.18,14.13,14.16,70427.0
2023-03-20 12:40:00,14.16,14.17,14.14,14.15,35667.0,14.16,14.17,14.14,14.15,35667.0
2023-03-20 12:45:00,14.15,14.17,14.12,14.17,50200.0,14.15,14.17,14.12,14.17,50200.0
2023-03-20 12:50:00,14.16,14.21,14.16,14.21,172723.0,14.16,14.21,14.16,14.21,172723.0
2023-03-20 12:55:00,14.21,14.21,14.18,14.2,102154.0,14.21,14.21,14.18,14.2,102154.0
2023-03-20 13:00:00,14.2,14.21,14.18,14.19,64427.0,14.2,14.21,14.18,14.19,64427.0
2023-03-20 13:05:00,14.19,14.22,14.19,14.2,88421.0,14.19,14.22,14.19,14.2,88421.0
2023-03-20 13:10:00,14.21,14.23,14.2,14.22,66295.0,14.21,14.23,14.2,14.22,66295.0
2023-03-20 13:15:00,14.22,14.26,14.2,14.26,144746.0,14.22,14.26,14.2,14.26,144746.0
2023-03-20 13:20:00,14.26,14.27,14.23,14.25,81223.0,14.26,14.27,14.23,14.25,81223.0
2023-03-20 13:25:00,14.26,14.28,14.25,14.27,42684.0,14.26,14.28,14.25,14.27,42684.0
2023-03-20 13:30:00,14.26,14.3,14.26,14.28,68405.0,14.26,14.3,14.26,14.28,68405.0
2023-03-20 13:35:00,14.27,14.28,14.2,14.22,71145.0,14.27,14.28,14.2,14.22,71145.0
2023-03-20 13:40:00,14.22,14.24,14.21,14.23,54997.0,14.22,14.24,14.21,14.23,54997.0
2023-03-20 13:45:00,14.24,14.25,14.23,14.24,40531.0,14.24,14.25,14.23,14.24,40531.0
2023-03-20 13:50:00,14.24,14.25,14.21,14.24,49059.0,14.24,14.25,14.21,14.24,49059.0
2023-03-20 13:55:00,14.24,14.26,14.22,14.23,46676.0,14.24,14.26,14.22,14.23,46676.0
2023-03-20 14:00:00,14.23,14.25,14.21,14.21,57065.0,14.23,14.25,14.21,14.21,57065.0
2023-03-20 14:05:00,14.22,14.23,14.18,14.18,46569.0,14.22,14.23,14.18,14.18,46569.0
2023-03-20 14:10:00,14.19,14.2,14.16,14.17,72576.0,14.19,14.2,14.16,14.17,72576.0
2023-03-20 14:15:00,14.17,14.19,14.15,14.19,72608.0,14.17,14.19,14.15,14.19,72608.0
2023-03-20 14:20:00,14.19,14.22,14.18,14.21,51087.0,14.19,14.22,14.18,14.21,51087.0
2023-03-20 14:25:00,14.21,14.22,14.19,14.19,51243.0,14.21,14.22,14.19,14.19,51243.0
2023-03-20 14:30:00,14.2,14.2,14.16,14.18,69040.0,14.2,14.2,14.16,14.18,69040.0
2023-03-20 14:35:00,14.18,14.2,14.17,14.17,68984.0,14.18,14.2,14.17,14.17,68984.0
2023-03-20 14:40:00,14.18,14.18,14.14,14.17,86777.0,14.18,14.18,14.14,14.17,86777.0
2023-03-20 14:45:00,14.17,14.18,14.16,14.17,75064.0,14.17,14.18,14.16,14.17,75064.0
2023-03-20 14:50:00,14.17,14.22,14.17,14.2,151418.0,14.17,14.22,14.17,14.2,151418.0
2023-03-20 14:55:00,14.2,14.21,14.18,14.19,57632.0,14.2,14.21,14.18,14.19,57632.0
2023-03-20 15:00:00,14.19,14.2,14.17,14.19,101943.0,14.19,14.2,14.17,14.19,101943.0
2023-03-20 15:05:00,14.19,14.21,14.17,14.18,86739.0,14.19,14.21,14.17,14.18,86739.0
2023-03-20 15:10:00,14.18,14.2,14.16,14.17,76638.0,14.18,14.2,14.16,14.17,76638.0
2023-03-20 15:15:00,14.18,14.21,14.17,14.21,78138.0,14.18,14.21,14.17,14.21,78138.0
2023-03-20 15:20:00,14.2,14.21,14.17,14.18,132807.0,14.2,14.21,14.17,14.18,132807.0
2023-03-20 15:25:00,14.19,14.23,14.18,14.21,169766.0,14.19,14.23,14.18,14.21,169766.0
2023-03-20 15:30:00,14.21,14.25,14.2,14.24,161831.0,14.21,14.25,14.2,14.24,161831.0
2023-03-20 15:35:00,14.24,14.29,14.23,14.29,232431.0,14.24,14.29,14.23,14.29,232431.0
2023-03-20 15:40:00,14.29,14.3,14.27,14.27,195620.0,14.29,14.3,14.27,14.27,195620.0
2023-03-20 15:45:00,14.27,14.28,14.23,14.25,252810.0,14.27,14.28,14.23,14.25,252810.0
2023-03-20 15:50:00,14.25,14.3,14.25,14.26,532829.0,14.25,14.3,14.25,14.26,532829.0
2023-03-20 15:55:00,14.26,14.27,14.23,14.25,726909.0,14.26,14.27,14.23,14.25,726909.0
2023-03-21 09:30:00,14.48,14.6,14.46,14.6,249560.0,14.48,14.6,14.46,14.6,249560.0
2023-03-21 09:35:00,14.6,14.66,14.57,14.62,189182.0,14.6,14.66,14.57,14.62,189182.0
2023-03-21 09:40:00,14.62,14.67,14.59,14.61,121220.0,14.62,14.67,14.59,14.61,121220.0
2023-03-21 09:45:00,14.61,14.67,14.48,14.52,196684.0,14.61,14.67,14.48,14.52,196684.0
2023-03-21 09:50:00,14.52,14.55,14.41,14.48,116782.0,14.52,14.55,14.41,14.48,116782.0
2023-03-21 09:55:00,14.48,14.53,14.46,14.47,107091.0,14.48,14.53,14.46,14.47,107091.0
2023-03-21 10:00:00,14.48,14.53,14.45,14.46,108669.0,14.48,14.53,14.45,14.46,108669.0
2023-03-21 10:05:00,14.46,14.64,14.44,14.64,176808.0,14.46,14.64,14.44,14.64,176808.0
2023-03-21 10:10:00,14.64,14.72,14.58,14.59,222986.0,14.64,14.72,14.58,14.59,222986.0
2023-03-21 10:15:00,14.59,14.64,14.55,14.61,213896.0,14.59,14.64,14.55,14.61,213896.0
2023-03-21 10:20:00,14.62,14.63,14.55,14.55,62122.0,14.62,14.63,14.55,14.55,62122.0
2023-03-21 10:25:00,14.55,14.55,14.47,14.5,170216.0,14.55,14.55,14.47,14.5,170216.0
2023-03-21 10:30:00,14.5,14.59,14.49,14.58,103072.0,14.5,14.59,14.49,14.58,103072.0
2023-03-21 10:35:00,14.58,14.63,14.53,14.61,67113.0,14.58,14.63,14.53,14.61,67113.0
2023-03-21 10:40:00,14.61,14.65,14.55,14.62,107251.0,14.61,14.65,14.55,14.62,107251.0
2023-03-21 10:45:00,14.62,14.66,14.61,14.65,71878.0,14.62,14.66,14.61,14.65,71878.0
2023-03-21 10:50:00,14.65,14.7,14.59,14.65,143924.0,14.65,14.7,14.59,14.65,143924.0
2023-03-21 10:55:00,14.65,14.69,14.63,14.67,87918.0,14.65,14.69,14.63,14.67,87918.0
2023-03-21 11:00:00,14.67,14.7,14.66,14.67,49711.0,14.67,14.7,14.66,14.67,49711.0
2023-03-21 11:05:00,14.68,14.73,14.65,14.73,177121.0,14.68,14.73,14.65,14.73,177121.0
2023-03-21 11:10:00,14.73,14.77,14.71,14.75,201149.0,14.73,14.77,14.71,14.75,201149.0
2023-03-21 11:15:00,14.75,14.76,14.7,14.75,138429.0,14.75,14.76,14.7,14.75,138429.0
2023-03-21 11:20:00,14.75,14.76,14.73,14.75,56112.0,14.75,14.76,14.73,14.75,56112.0
2023-03-21 11:25:00,14.76,14.78,14.7,14.7,109933.0,14.76,14.78,14.7,14.7,109933.0
2023-03-21 11:30:00,14.71,14.76,14.7,14.74,84019.0,14.71,14.76,14.7,14.74,84019.0
2023-03-21 11:35:00,14.74,14.76,14.71,14.71,108986.0,14.74,14.76,14.71,14.71,108986.0
2023-03-21 11:40:00,14.71,14.72,14.63,14.68,111559.0,14.71,14.72,14.63,14.68,111559.0
2023-03-21 11:45:00,14.67,14.71,14.65,14.71,78436.0,14.67,14.71,14.65,14.71,78436.0
2023-03-21 11:50:00,14.71,14.74,14.69,14.71,105744.0,14.71,14.74,14.69,14.71,105744.0
2023-03-21 11:55:00,14.71,14.74,14.71,14.73,93216.0,14.71,14.74,14.71,14.73,93216.0
2023-03-21 12:00:00,14.72,14.85,14.72,14.84,168283.0,14.72,14.85,14.72,14.84,168283.0
2023-03-21 12:05:00,14.84,14.93,14.83,14.87,251119.0,14.84,14.93,14.83,14.87,251119.0
2023-03-21 12:10:00,14.87,14.93,14.86,14.91,88741.0,14.87,14.93,14.86,14.91,88741.0
2023-03-21 12:15:00,14.91,14.94,14.89,14.92,128536.0,14.91,14.94,14.89,14.92,128536.0
2023-03-21 12:20:00,14.92,14.96,14.9,14.91,109116.0,14.92,14.96,14.9,14.91,109116.0
2023-03-21 12:25:00,14.91,14.95,14.9,14.94,65972.0,14.91,14.95,14.9,14.94,65972.0
2023-03-21 12:30:00,14.94,14.98,14.94,14.96,174393.0,14.94,14.98,14.94,14.96,174393.0
2023-03-21 12:35:00,14.96,14.97,14.94,14.95,84090.0,14.96,14.97,14.94,14.95,84090.0
2023-03-21 12:40:00,14.95,14.98,14.95,14.96,96004.0,14.95,14.98,14.95,14.96,96004.0
2023-03-21 12:45:00,14.97,14.97,14.92,14.96,105634.0,14.97,14.97,14.92,14.96,105634.0
2023-03-21 12:50:00,14.96,15.03,14.96,15.0,233756.0,14.96,15.03,14.96,15.0,233756.0
2023-03-21 12:55:00,14.99,15.02,14.98,14.99,141300.0,14.99,15.02,14.98,14.99,141300.0
2023-03-21 13:00:00,14.99,15.0,14.92,14.94,126074.0,14.99,15.0,14.92,14.94,126074.0
2023-03-21 13:05:00,14.93,14.94,14.91,14.93,81138.0,14.93,14.94,14.91,14.93,81138.0
2023-03-21 13:10:00,14.93,14.99,14.92,14.96,98811.0,14.93,14.99,14.92,14.96,98811.0
2023-03-21 13:15:00,14.96,14.97,14.9,14.95,109471.0,14.96,14.97,14.9,14.95,109471.0
2023-03-21 13:20:00,14.95,14.98,14.94,14.96,60423.0,14.95,14.98,14.94,14.96,60423.0
2023-03-21 13:25:00,14.96,15.03,14.96,15.02,111118.0,14.96,15.03,14.96,15.02,111118.0
2023-03-21 13:30:00,15.02,15.03,14.99,15.0,123131.0,15.02,15.03,14.99,15.0,123131.0
2023-03-21 13:35:00,15.0,15.06,14.99,15.06,128918.0,15.0,15.06,14.99,15.06,128918.0
2023-03-21 13:40:00,15.06,15.06,15.0,15.03,105585.0,15.06,15.06,15.0,15.03,105585.0
2023-03-21 13:45:00,15.03,15.05,15.02,15.04,64757.0,15.03,15.05,15.02,15.04,64757.0
2023-03-21 13:50:00,15.03,15.08,15.03,15.07,164414.0,15.03,15.08,15.03,15.07,164414.0
2023-03-21 13:55:00,15.08,15.09,15.06,15.07,176452.0,15.08,15.09,15.06,15.07,176452.0
2023-03-21 14:00:00,15.08,15.08,14.97,14.98,253810.0,15.08,15.08,14.97,14.98,253810.0
2023-03-21 14:05:00,14.98,15.0,14.96,14.99,73386.0,14.98,15.0,14.96,14.99,73386.0
2023-03-21 14:10:00,14.99,15.04,14.98,15.04,107695.0,14.99,15.04,14.98,15.04,107695.0
2023-03-21 14:15:00,15.04,15.07,15.0,15.01,163233.0,15.04,15.07,15.0,15.01,163233.0
2023-03-21 14:20:00,15.0,15.03,14.98,15.02,89801.0,15.0,15.03,14.98,15.02,89801.0
2023-03-21 14:25:00,15.03,15.03,14.99,15.0,92394.0,15.03,15.03,14.99,15.0,92394.0
2023-03-21 14:30:00,15.01,15.04,14.98,15.04,162898.0,15.01,15.04,14.98,15.04,162898.0
2023-03-21 14:35:00,15.04,15.06,15.01,15.02,110764.0,15.04,15.06,15.01,15.02,110764.0
2023-03-21 14:40:00,15.02,15.02,14.99,15.02,63665.0,15.02,15.02,14.99,15.02,63665.0
2023-03-21 14:45:00,15.02,15.04,15.01,15.03,118987.0,15.02,15.04,15.01,15.03,118987.0
2023-03-21 14:50:00,15.03,15.03,15.0,15.01,76203.0,15.03,15.03,15.0,15.01,76203.0
2023-03-21 14:55:00,15.01,15.01,14.98,14.99,233536.0,15.01,15.01,14.98,14.99,233536.0
2023-03-21 15:00:00,14.99,15.02,14.97,15.02,131853.0,14.99,15.02,14.97,15.02,131853.0
2023-03-21 15:05:00,15.02,15.02,14.99,15.0,79881.0,15.02,15.02,14.99,15.0,79881.0
2023-03-21 15:10:00,15.0,15.04,14.98,15.03,217359.0,15.0,15.04,14.98,15.03,217359.0
2023-03-21 15:15:00,15.04,15.05,15.01,15.04,93918.0,15.04,15.05,15.01,15.04,93918.0
2023-03-21 15:20:00,15.04,15.08,15.04,15.07,131263.0,15.04,15.08,15.04,15.07,131263.0
2023-03-21 15:25:00,15.07,15.07,15.02,15.04,142924.0,15.07,15.07,15.02,15.04,142924.0
2023-03-21 15:30:00,15.04,15.05,15.02,15.03,248642.0,15.04,15.05,15.02,15.03,248642.0
2023-03-21 15:35:00,15.03,15.04,15.01,15.02,318304.0,15.03,15.04,15.01,15.02,318304.0
2023-03-21 15:40:00,15.02,15.08,15.01,15.07,369986.0,15.02,15.08,15.01,15.07,369986.0
2023-03-21 15:45:00,15.08,15.11,15.07,15.1,571437.0,15.08,15.11,15.07,15.1,571437.0
2023-03-21 15:50:00,15.09,15.14,15.06,15.14,804651.0,15.09,15.14,15.06,15.14,804651.0
2023-03-21 15:55:00,15.13,15.14,15.09,15.1,1311100.0,15.13,15.14,15.09,15.1,1311100.0
2023-03-22 09:30:00,15.13,15.15,14.96,15.0,233436.0,15.13,15.15,14.96,15.0,233436.0
2023-03-22 09:35:00,15.0,15.01,14.96,14.99,73859.0,15.0,15.01,14.96,14.99,73859.0
2023-03-22 09:40:00,14.99,15.04,14.95,15.0,183978.0,14.99,15.04,14.95,15.0,183978.0
2023-03-22 09:45:00,15.0,15.08,14.99,15.04,167779.0,15.0,15.08,14.99,15.04,167779.0
2023-03-22 09:50:00,15.03,15.08,15.0,15.04,145436.0,15.03,15.08,15.0,15.04,145436.0
2023-03-22 09:55:00,15.05,15.1,15.03,15.06,100047.0,15.05,15.1,15.03,15.06,100047.0
2023-03-22 10:00:00,15.06,15.09,15.01,15.02,121322.0,15.06,15.09,15.01,15.02,121322.0
2023-03-22 10:05:00,15.02,15.05,15.01,15.04,120220.0,15.02,15.05,15.01,15.04,120220.0
2023-03-22 10:10:00,15.04,15.08,14.98,15.02,140780.0,15.04,15.08,14.98,15.02,140780.0
2023-03-22 10:15:00,15.03,15.06,15.0,15.05,129561.0,15.03,15.06,15.0,15.05,129561.0
2023-03-22 10:20:00,15.05,15.07,14.93,14.94,102475.0,15.05,15.07,14.93,14.94,102475.0
2023-03-22 10:25:00,14.94,14.99,14.91,14.97,90466.0,14.94,14.99,14.91,14.97,90466.0
2023-03-22 10:30:00,14.97,14.97,14.87,14.88,119162.0,14.97,14.97,14.87,14.88,119162.0
2023-03-22 10:35:00,14.88,14.92,14.84,14.9,126610.0,14.88,14.92,14.84,14.9,126610.0
2023-03-22 10:40:00,14.9,14.92,14.84,14.85,86155.0,14.9,14.92,14.84,14.85,86155.0
2023-03-22 10:45:00,14.85,14.93,14.82,14.86,194493.0,14.85,14.93,14.82,14.86,194493.0
2023-03-22 10:50:00,14.86,14.92,14.85,14.88,81713.0,14.86,14.92,14.85,14.88,81713.0
2023-03-22 10:55:00,14.88,14.88,14.82,14.83,49339.0,14.88,14.88,14.82,14.83,49339.0
2023-03-22 11:00:00,14.83,14.86,14.78,14.79,85162.0,14.83,14.86,14.78,14.79,85162.0
2023-03-22 11:05:00,14.79,14.82,14.78,14.8,62866.0,14.79,14.82,14.78,14.8,62866.0
2023-03-22 11:10:00,14.8,14.86,14.79,14.86,105725.0,14.8,14.86,14.79,14.86,105725.0
2023-03-22 11:15:00,14.87,14.89,14.86,14.89,96099.0,14.87,14.89,14.86,14.89,96099.0
2023-03-22 11:20:00,14.89,14.9,14.87,14.89,72643.0,14.89,14.9,14.87,14.89,72643.0
2023-03-22 11:25:00,14.9,14.91,14.85,14.86,105950.0,14.9,14.91,14.85,14.86,105950.0
2023-03-22 11:30:00,14.86,14.89,14.85,14.88,73358.0,14.86,14.89,14.85,14.88,73358.0
2023-03-22 11:35:00,14.89,14.89,14.8,14.85,100122.0,14.89,14.89,14.8,14.85,100122.0
2023-03-22 11:40:00,14.85,14.86,14.8,14.81,51229.0,14.85,14.86,14.8,14.81,51229.0
2023-03-22 11:45:00,14.8,14.82,14.78,14.78,85704.0,14.8,14.82,14.78,14.78,85704.0
2023-03-22 11:50:00,14.78,14.8,14.78,14.79,72717.0,14.78,14.8,14.78,14.79,72717.0
2023-03-22 11:55:00,14.79,14.81,14.78,14.8,44757.0,14.79,14.81,14.78,14.8,44757.0
2023-03-22 12:00:00,14.79,14.82,14.78,14.81,74306.0,14.79,14.82,14.78,14.81,74306.0
2023-03-22 12:05:00,14.81,14.82,14.79,14.81,46703.0,14.81,14.82,14.79,14.81,46703.0
2023-03-22 12:10:00,14.8,14.82,14.79,14.8,32500.0,14.8,14.82,14.79,14.8,32500.0
2023-03-22 12:15:00,14.79,14.83,14.78,14.83,107701.0,14.79,14.83,14.78,14.83,107701.0
2023-03-22 12:20:00,14.83,14.85,14.82,14.85,70029.0,14.83,14.85,14.82,14.85,70029.0
2023-03-22 12:25:00,14.85,14.86,14.83,14.85,66807.0,14.85,14.86,14.83,14.85,66807.0
2023-03-22 12:30:00,14.84,14.84,14.76,14.77,101202.0,14.84,14.84,14.76,14.77,101202.0
2023-03-22 12:35:00,14.76,14.82,14.75,14.81,75653.0,14.76,14.82,14.75,14.81,75653.0
2023-03-22 12:40:00,14.81,14.84,14.79,14.83,76413.0,14.81,14.84,14.79,14.83,76413.0
2023-03-22 12:45:00,14.84,14.85,14.8,14.81,50574.0,14.84,14.85,14.8,14.81,50574.0
2023-03-22 12:50:00,14.82,14.83,14.8,14.82,50508.0,14.82,14.83,14.8,14.82,50508.0
2023-03-22 12:55:00,14.82,14.85,14.8,14.85,71278.0,14.82,14.85,14.8,14.85,71278.0
2023-03-22 13:00:00,14.85,14.86,14.8,14.83,83037.0,14.85,14.86,14.8,14.83,83037.0
2023-03-22 13:05:00,14.83,14.85,14.82,14.84,57389.0,14.83,14.85,14.82,14.84,57389.0
2023-03-22 13:10:00,14.84,14.89,14.83,14.89,76169.0,14.84,14.89,14.83,14.89,76169.0
2023-03-22 13:15:00,14.89,14.92,14.87,14.92,59974.0,14.89,14.92,14.87,14.92,59974.0
2023-03-22 13:20:00,14.91,14.93,14.9,14.91,89189.0,14.91,14.93,14.9,14.91,89189.0
2023-03-22 13:25:00,14.91,14.96,14.9,14.95,66037.0,14.91,14.96,14.9,14.95,66037.0
2023-03-22 13:30:00,14.95,14.97,14.94,14.96,73091.0,14.95,14.97,14.94,14.96,73091.0
2023-03-22 13:35:00,14.96,14.96,14.93,14.95,77537.0,14.96,14.96,14.93,14.95,77537.0
2023-03-22 13:40:00,14.96,14.97,14.94,14.96,75647.0,14.96,14.97,14.94,14.96,75647.0
2023-03-22 13:45:00,14.96,14.98,14.94,14.95,77517.0,14.96,14.98,14.94,14.95,77517.0
2023-03-22 13:50:00,14.95,14.99,14.95,14.99,59933.0,14.95,14.99,14.95,14.99,59933.0
2023-03-22 13:55:00,14.99,15.03,14.98,15.02,73778.0,14.99,15.03,14.98,15.02,73778.0
2023-03-22 14:00:00,15.02,15.14,15.02,15.13,218177.0,15.02,15.14,15.02,15.13,218177.0
2023-03-22 14:05:00,15.14,15.22,15.13,15.14,333476.0,15.14,15.22,15.13,15.14,333476.0
2023-03-22 14:10:00,15.16,15.19,15.03,15.06,148388.0,15.16,15.19,15.03,15.06,148388.0
2023-03-22 14:15:00,15.05,15.13,15.04,15.11,116023.0,15.05,15.13,15.04,15.11,116023.0
2023-03-22 14:20:00,15.11,15.12,15.0,15.03,92071.0,15.11,15.12,15.0,15.03,92071.0
2023-03-22 14:25:00,15.03,15.13,15.02,15.12,96673.0,15.03,15.13,15.02,15.12,96673.0
2023-03-22 14:30:00,15.11,15.17,15.07,15.11,166542.0,15.11,15.17,15.07,15.11,166542.0
2023-03-22 14:35:00,15.1,15.14,14.95,15.07,182633.0,15.1,15.14,14.95,15.07,182633.0
2023-03-22 14:40:00,15.06,15.21,15.06,15.18,154476.0,15.06,15.21,15.06,15.18,154476.0
2023-03-22 14:45:00,15.19,15.27,15.15,15.22,109909.0,15.19,15.27,15.15,15.22,109909.0
2023-03-22 14:50:00,15.23,15.24,15.1,15.12,110723.0,15.23,15.24,15.1,15.12,110723.0
2023-03-22 14:55:00,15.12,15.13,14.99,14.99,117795.0,15.12,15.13,14.99,14.99,117795.0
2023-03-22 15:00:00,15.0,15.02,14.87,14.87,127479.0,15.0,15.02,14.87,14.87,127479.0
2023-03-22 15:05:00,14.87,14.91,14.82,14.87,145003.0,14.87,14.91,14.82,14.87,145003.0
2023-03-22 15:10:00,14.87,14.94,14.84,14.93,225699.0,14.87,14.94,14.84,14.93,225699.0
2023-03-22 15:15:00,14.93,14.99,14.92,14.94,143620.0,14.93,14.99,14.92,14.94,143620.0
2023-03-22 15:20:00,14.93,15.05,14.91,15.0,187200.0,14.93,15.05,14.91,15.0,187200.0
2023-03-22 15:25:00,15.0,15.01,14.94,14.97,135265.0,15.0,15.01,14.94,14.97,135265.0
2023-03-22 15:30:00,14.98,14.98,14.87,14.89,163054.0,14.98,14.98,14.87,14.89,163054.0
2023-03-22 15:35:00,14.89,14.9,14.81,14.83,285311.0,14.89,14.9,14.81,14.83,285311.0
2023-03-22 15:40:00,14.84,14.86,14.78,14.78,322936.0,14.84,14.86,14.78,14.78,322936.0
2023-03-22 15:45:00,14.78,14.79,14.69,14.7,346973.0,14.78,14.79,14.69,14.7,346973.0
2023-03-22 15:50:00,14.71,14.72,14.56,14.58,677312.0,14.71,14.72,14.56,14.58,677312.0
2023-03-22 15:55:00,14.58,14.6,14.48,14.5,1387160.0,14.58,14.6,14.48,14.5,1387160.0
2023-03-23 09:30:00,14.67,14.83,14.63,14.71,334171.0,14.67,14.83,14.63,14.71,334171.0
2023-03-23 09:35:00,14.71,14.76,14.68,14.71,68545.0,14.71,14.76,14.68,14.71,68545.0
2023-03-23 09:40:00,14.72,14.8,14.72,14.75,104217.0,14.72,14.8,14.72,14.75,104217.0
2023-03-23 09:45:00,14.74,14.77,14.61,14.66,118440.0,14.74,14.77,14.61,14.66,118440.0
2023-03-23 09:50:00,14.67,14.74,14.65,14.71,133306.0,14.67,14.74,14.65,14.71,133306.0
2023-03-23 09:55:00,14.71,14.74,14.66,14.73,107277.0,14.71,14.74,14.66,14.73,107277.0
2023-03-23 10:00:00,14.73,14.79,14.72,14.77,118789.0,14.73,14.79,14.72,14.77,118789.0
2023-03-23 10:05:00,14.76,14.8,14.75,14.77,59621.0,14.76,14.8,14.75,14.77,59621.0
2023-03-23 10:10:00,14.76,14.86,14.76,14.83,82852.0,14.76,14.86,14.76,14.83,82852.0
2023-03-23 10:15:00,14.83,14.89,14.82,14.84,87529.0,14.83,14.89,14.82,14.84,87529.0
2023-03-23 10:20:00,14.83,14.84,14.75,14.79,71975.0,14.83,14.84,14.75,14.79,71975.0
2023-03-23 10:25:00,14.79,14.83,14.78,14.79,50893.0,14.79,14.83,14.78,14.79,50893.0
2023-03-23 10:30:00,14.79,14.82,14.74,14.74,51318.0,14.79,14.82,14.74,14.74,51318.0
2023-03-23 10:35:00,14.74,14.84,14.74,14.83,56994.0,14.74,14.84,14.74,14.83,56994.0
2023-03-23 10:40:00,14.83,14.86,14.81,14.84,66317.0,14.83,14.86,14.81,14.84,66317.0
2023-03-23 10:45:00,14.84,14.96,14.83,14.95,108234.0,14.84,14.96,14.83,14.95,108234.0
2023-03-23 10:50:00,14.96,15.0,14.92,14.98,153825.0,14.96,15.0,14.92,14.98,153825.0
2023-03-23 10:55:00,14.98,14.98,14.93,14.95,71270.0,14.98,14.98,14.93,14.95,71270.0
2023-03-23 11:00:00,14.95,14.96,14.92,14.93,86240.0,14.95,14.96,14.92,14.93,86240.0
2023-03-23 11:05:00,14.94,14.95,14.88,14.88,116840.0,14.94,14.95,14.88,14.88,116840.0
2023-03-23 11:10:00,14.88,14.91,14.87,14.88,106651.0,14.88,14.91,14.87,14.88,106651.0
2023-03-23 11:15:00,14.89,14.91,14.86,14.89,76066.0,14.89,14.91,14.86,14.89,76066.0
2023-03-23 11:20:00,14.87,14.88,14.84,14.88,65771.0,14.87,14.88,14.84,14.88,65771.0
2023-03-23 11:25:00,14.88,14.88,14.79,14.79,118325.0,14.88,14.88,14.79,14.79,118325.0
2023-03-23 11:30:00,14.8,14.84,14.79,14.83,59950.0,14.8,14.84,14.79,14.83,59950.0
2023-03-23 11:35:00,14.82,14.84,14.79,14.79,37128.0,14.82,14.84,14.79,14.79,37128.0
2023-03-23 11:40:00,14.79,14.8,14.75,14.75,65229.0,14.79,14.8,14.75,14.75,65229.0
2023-03-23 11:45:00,14.76,14.8,14.75,14.8,54720.0,14.76,14.8,14.75,14.8,54720.0
2023-03-23 11:50:00,14.8,14.83,14.79,14.79,43431.0,14.8,14.83,14.79,14.79,43431.0
2023-03-23 11:55:00,14.79,14.8,14.73,14.74,53688.0,14.79,14.8,14.73,14.74,53688.0
2023-03-23 12:00:00,14.73,14.77,14.72,14.77,59730.0,14.73,14.77,14.72,14.77,59730.0
2023-03-23 12:05:00,14.77,14.78,14.71,14.71,40994.0,14.77,14.78,14.71,14.71,40994.0
2023-03-23 12:10:00,14.71,14.72,14.65,14.65,60847.0,14.71,14.72,14.65,14.65,60847.0
2023-03-23 12:15:00,14.65,14.67,14.62,14.65,44723.0,14.65,14.67,14.62,14.65,44723.0
2023-03-23 12:20:00,14.65,14.66,14.63,14.64,36573.0,14.65,14.66,14.63,14.64,36573.0
2023-03-23 12:25:00,14.65,14.67,14.64,14.67,62406.0,14.65,14.67,14.64,14.67,62406.0
2023-03-23 12:30:00,14.66,14.69,14.65,14.67,64137.0,14.66,14.69,14.65,14.67,64137.0
2023-03-23 12:35:00,14.67,14.68,14.64,14.67,65842.0,14.67,14.68,14.64,14.67,65842.0
2023-03-23 12:40:00,14.67,14.69,14.65,14.68,63159.0,14.67,14.69,14.65,14.68,63159.0
2023-03-23 12:45:00,14.68,14.68,14.65,14.68,45353.0,14.68,14.68,14.65,14.68,45353.0
2023-03-23 12:50:00,14.68,14.69,14.65,14.66,50197.0,14.68,14.69,14.65,14.66,50197.0
2023-03-23 12:55:00,14.66,14.68,14.64,14.68,50862.0,14.66,14.68,14.64,14.68,50862.0
2023-03-23 13:00:00,14.68,14.69,14.65,14.69,31682.0,14.68,14.69,14.65,14.69,31682.0
2023-03-23 13:05:00,14.69,14.71,14.68,14.71,65823.0,14.69,14.71,14.68,14.71,65823.0
2023-03-23 13:10:00,14.71,14.71,14.64,14.65,60673.0,14.71,14.71,14.64,14.65,60673.0
2023-03-23 13:15:00,14.65,14.66,14.61,14.64,71319.0,14.65,14.66,14.61,14.64,71319.0
2023-03-23 13:20:00,14.64,14.68,14.63,14.65,47397.0,14.64,14.68,14.63,14.65,47397.0
2023-03-23 13:25:00,14.65,14.66,14.57,14.6,84622.0,14.65,14.66,14.57,14.6,84622.0
2023-03-23 13:30:00,14.59,14.63,14.58,14.61,56395.0,14.59,14.63,14.58,14.61,56395.0
2023-03-23 13:35:00,14.6,14.63,14.59,14.62,65230.0,14.6,14.63,14.59,14.62,65230.0
2023-03-23 13:40:00,14.62,14.64,14.6,14.64,30299.0,14.62,14.64,14.6,14.64,30299.0
2023-03-23 13:45:00,14.63,14.64,14.57,14.6,150540.0,14.63,14.64,14.57,14.6,150540.0
2023-03-23 13:50:00,14.6,14.6,14.53,14.53,66636.0,14.6,14.6,14.53,14.53,66636.0
2023-03-23 13:55:00,14.53,14.54,14.5,14.51,47051.0,14.53,14.54,14.5,14.51,47051.0
2023-03-23 14:00:00,14.51,14.54,14.49,14.5,56916.0,14.51,14.54,14.49,14.5,56916.0
2023-03-23 14:05:00,14.5,14.52,14.48,14.5,54305.0,14.5,14.52,14.48,14.5,54305.0
2023-03-23 14:10:00,14.5,14.52,14.49,14.51,58562.0,14.5,14.52,14.49,14.51,58562.0
2023-03-23 14:15:00,14.5,14.51,14.47,14.49,41636.0,14.5,14.51,14.47,14.49,41636.0
2023-03-23 14:20:00,14.49,14.5,14.43,14.44,45805.0,14.49,14.5,14.43,14.44,45805.0
2023-03-23 14:25:00,14.44,14.45,14.37,14.38,80181.0,14.44,14.45,14.37,14.38,80181.0
2023-03-23 14:30:00,14.38,14.4,14.36,14.4,53007.0,14.38,14.4,14.36,14.4,53007.0
2023-03-23 14:35:00,14.4,14.42,14.32,14.33,52435.0,14.4,14.42,14.32,14.33,52435.0
2023-03-23 14:40:00,14.32,14.34,14.25,14.26,133217.0,14.32,14.34,14.25,14.26,133217.0
2023-03-23 14:45:00,14.26,14.32,14.25,14.31,122890.0,14.26,14.32,14.25,14.31,122890.0
2023-03-23 14:50:00,14.31,14.31,14.26,14.27,66049.0,14.31,14.31,14.26,14.27,66049.0
2023-03-23 14:55:00,14.27,14.34,14.23,14.34,99866.0,14.27,14.34,14.23,14.34,99866.0
2023-03-23 15:00:00,14.34,14.5,14.33,14.4,185216.0,14.34,14.5,14.33,14.4,185216.0
2023-03-23 15:05:00,14.41,14.42,14.35,14.42,96220.0,14.41,14.42,14.35,14.42,96220.0
2023-03-23 15:10:00,14.42,14.43,14.31,14.34,130904.0,14.42,14.43,14.31,14.34,130904.0
2023-03-23 15:15:00,14.35,14.38,14.28,14.29,129095.0,14.35,14.38,14.28,14.29,129095.0
2023-03-23 15:20:00,14.29,14.37,14.24,14.36,111565.0,14.29,14.37,14.24,14.36,111565.0
2023-03-23 15:25:00,14.37,14.4,14.35,14.36,107272.0,14.37,14.4,14.35,14.36,107272.0
2023-03-23 15:30:00,14.36,14.4,14.32,14.4,181035.0,14.36,14.4,14.32,14.4,181035.0
2023-03-23 15:35:00,14.39,14.47,14.39,14.43,211712.0,14.39,14.47,14.39,14.43,211712.0
2023-03-23 15:40:00,14.42,14.49,14.4,14.46,232593.0,14.42,14.49,14.4,14.46,232593.0
2023-03-23 15:45:00,14.46,14.56,14.46,14.53,219112.0,14.46,14.56,14.46,14.53,219112.0
2023-03-23 15:50:00,14.54,14.6,14.53,14.57,400702.0,14.54,14.6,14.53,14.57,400702.0
2023-03-23 15:55:00,14.57,14.58,14.51,14.53,916525.0,14.57,14.58,14.51,14.53,916525.0
2023-03-24 09:30:00,14.2,14.32,14.15,14.18,317800.0,14.2,14.32,14.15,14.18,317800.0
2023-03-24 09:35:00,14.19,14.22,14.01,14.07,209372.0,14.19,14.22,14.01,14.07,209372.0
2023-03-24 09:40:00,14.06,14.12,13.98,14.0,197908.0,14.06,14.12,13.98,14.0,197908.0
2023-03-24 09:45:00,14.0,14.04,13.96,14.03,154562.0,14.0,14.04,13.96,14.03,154562.0
2023-03-24 09:50:00,14.03,14.11,13.98,14.08,179482.0,14.03,14.11,13.98,14.08,179482.0
2023-03-24 09:55:00,14.09,14.16,14.08,14.09,105880.0,14.09,14.16,14.08,14.09,105880.0
2023-03-24 10:00:00,14.1,14.22,14.05,14.07,200628.0,14.1,14.22,14.05,14.07,200628.0
2023-03-24 10:05:00,14.06,14.1,13.97,13.98,119269.0,14.06,14.1,13.97,13.98,119269.0
2023-03-24 10:10:00,13.98,14.13,13.97,14.09,141346.0,13.98,14.13,13.97,14.09,141346.0
2023-03-24 10:15:00,14.08,14.08,13.98,13.99,124248.0,14.08,14.08,13.98,13.99,124248.0
2023-03-24 10:20:00,13.99,14.0,13.92,13.96,151354.0,13.99,14.0,13.92,13.96,151354.0
2023-03-24 10:25:00,13.97,14.11,13.97,14.09,126652.0,13.97,14.11,13.97,14.09,126652.0
2023-03-24 10:30:00,14.09,14.15,14.07,14.11,123989.0,14.09,14.15,14.07,14.11,123989.0
2023-03-24 10:35:00,14.11,14.11,13.96,13.96,140472.0,14.11,14.11,13.96,13.96,140472.0
2023-03-24 10:40:00,13.96,13.96,13.88,13.88,176244.0,13.96,13.96,13.88,13.88,176244.0
2023-03-24 10:45:00,13.88,13.89,13.78,13.78,396364.0,13.88,13.89,13.78,13.78,396364.0
2023-03-24 10:50:00,13.78,13.89,13.74,13.85,233518.0,13.78,13.89,13.74,13.85,233518.0
2023-03-24 10:55:00,13.85,13.92,13.84,13.88,93868.0,13.85,13.92,13.84,13.88,93868.0
2023-03-24 11:00:00,13.88,13.91,13.81,13.83,183629.0,13.88,13.91,13.81,13.83,183629.0
2023-03-24 11:05:00,13.84,13.86,13.74,13.75,195344.0,13.84,13.86,13.74,13.75,195344.0
2023-03-24 11:10:00,13.76,13.77,13.72,13.76,162937.0,13.76,13.77,13.72,13.76,162937.0
2023-03-24 11:15:00,13.76,13.84,13.75,13.77,186646.0,13.76,13.84,13.75,13.77,186646.0
2023-03-24 11:20:00,13.76,13.81,13.74,13.8,110767.0,13.76,13.81,13.74,13.8,110767.0
2023-03-24 11:25:00,13.8,13.82,13.78,13.79,48513.0,13.8,13.82,13.78,13.79,48513.0
2023-03-24 11:30:00,13.79,13.81,13.76,13.8,148325.0,13.79,13.81,13.76,13.8,148325.0
2023-03-24 11:35:00,13.81,13.85,13.79,13.82,246093.0,13.81,13.85,13.79,13.82,246093.0
2023-03-24 11:40:00,13.81,13.89,13.81,13.88,84417.0,13.81,13.89,13.81,13.88,84417.0
2023-03-24 11:45:00,13.88,13.97,13.87,13.92,153713.0,13.88,13.97,13.87,13.92,153713.0
2023-03-24 11:50:00,13.91,13.92,13.88,13.91,54100.0,13.91,13.92,13.88,13.91,54100.0
2023-03-24 11:55:00,13.91,13.98,13.9,13.98,261855.0,13.91,13.98,13.9,13.98,261855.0
2023-03-24 12:00:00,13.98,14.05,13.96,13.97,152073.0,13.98,14.05,13.96,13.97,152073.0
2023-03-24 12:05:00,13.97,14.01,13.96,13.96,82875.0,13.97,14.01,13.96,13.96,82875.0
2023-03-24 12:10:00,13.96,14.0,13.96,13.98,33159.0,13.96,14.0,13.96,13.98,33159.0
2023-03-24 12:15:00,13.98,13.98,13.92,13.94,89392.0,13.98,13.98,13.92,13.94,89392.0
2023-03-24 12:20:00,13.94,13.94,13.9,13.91,45574.0,13.94,13.94,13.9,13.91,45574.0
2023-03-24 12:25:00,13.92,13.93,13.89,13.93,41431.0,13.92,13.93,13.89,13.93,41431.0
2023-03-24 12:30:00,13.93,13.95,13.92,13.94,60876.0,13.93,13.95,13.92,13.94,60876.0
2023-03-24 12:35:00,13.94,13.97,13.93,13.94,47883.0,13.94,13.97,13.93,13.94,47883.0
2023-03-24 12:40:00,13.94,13.97,13.92,13.96,52203.0,13.94,13.97,13.92,13.96,52203.0
2023-03-24 12:45:00,13.97,13.99,13.94,13.95,55035.0,13.97,13.99,13.94,13.95,55035.0
2023-03-24 12:50:00,13.95,13.98,13.93,13.98,47157.0,13.95,13.98,13.93,13.98,47157.0
2023-03-24 12:55:00,13.98,13.99,13.92,13.92,47965.0,13.98,13.99,13.92,13.92,47965.0
2023-03-24 13:00:00,13.92,13.95,13.9,13.91,38199.0,13.92,13.95,13.9,13.91,38199.0
2023-03-24 13:05:00,13.91,13.93,13.88,13.88,41177.0,13.91,13.93,13.88,13.88,41177.0
2023-03-24 13:10:00,13.88,13.91,13.86,13.9,36065.0,13.88,13.91,13.86,13.9,36065.0
2023-03-24 13:15:00,13.9,13.92,13.86,13.88,52004.0,13.9,13.92,13.86,13.88,52004.0
2023-03-24 13:20:00,13.88,13.9,13.86,13.89,90564.0,13.88,13.9,13.86,13.89,90564.0
2023-03-24 13:25:00,13.89,13.95,13.89,13.92,62413.0,13.89,13.95,13.89,13.92,62413.0
2023-03-24 13:30:00,13.92,13.99,13.91,13.98,49395.0,13.92,13.99,13.91,13.98,49395.0
2023-03-24 13:35:00,13.98,14.06,13.96,14.03,127419.0,13.98,14.06,13.96,14.03,127419.0
2023-03-24 13:40:00,14.02,14.03,13.97,14.0,55983.0,14.02,14.03,13.97,14.0,55983.0
2023-03-24 13:45:00,14.0,14.0,13.93,13.94,45715.0,14.0,14.0,13.93,13.94,45715.0
2023-03-24 13:50:00,13.94,13.96,13.92,13.94,38202.0,13.94,13.96,13.92,13.94,38202.0
2023-03-24 13:55:00,13.95,13.97,13.93,13.96,35065.0,13.95,13.97,13.93,13.96,35065.0
2023-03-24 14:00:00,13.97,14.0,13.96,14.0,38976.0,13.97,14.0,13.96,14.0,38976.0
2023-03-24 14:05:00,14.0,14.0,13.94,13.98,52199.0,14.0,14.0,13.94,13.98,52199.0
2023-03-24 14:10:00,13.99,14.0,13.96,13.98,35013.0,13.99,14.0,13.96,13.98,35013.0
2023-03-24 14:15:00,13.98,14.01,13.97,13.99,143444.0,13.98,14.01,13.97,13.99,143444.0
2023-03-24 14:20:00,13.99,14.02,13.99,13.99,57416.0,13.99,14.02,13.99,13.99,57416.0
2023-03-24 14:25:00,13.99,14.0,13.96,14.0,36519.0,13.99,14.0,13.96,14.0,36519.0
2023-03-24 14:30:00,14.0,14.06,13.99,14.06,94221.0,14.0,14.06,13.99,14.06,94221.0
2023-03-24 14:35:00,14.05,14.07,14.02,14.07,54881.0,14.05,14.07,14.02,14.07,54881.0
2023-03-24 14:40:00,14.07,14.1,14.05,14.1,80761.0,14.07,14.1,14.05,14.1,80761.0
2023-03-24 14:45:00,14.09,14.11,14.08,14.11,73282.0,14.09,14.11,14.08,14.11,73282.0
2023-03-24 14:50:00,14.11,14.11,14.06,14.08,40440.0,14.11,14.11,14.06,14.08,40440.0
2023-03-24 14:55:00,14.07,14.09,14.05,14.06,57792.0,14.07,14.09,14.05,14.06,57792.0
2023-03-24 15:00:00,14.07,14.07,14.01,14.03,88230.0,14.07,14.07,14.01,14.03,88230.0
2023-03-24 15:05:00,14.02,14.04,14.01,14.02,37998.0,14.02,14.04,14.01,14.02,37998.0
2023-03-24 15:10:00,14.02,14.04,14.01,14.03,74675.0,14.02,14.04,14.01,14.03,74675.0
2023-03-24 15:15:00,14.03,14.07,14.02,14.07,56081.0,14.03,14.07,14.02,14.07,56081.0
2023-03-24 15:20:00,14.07,14.09,14.05,14.06,190414.0,14.07,14.09,14.05,14.06,190414.0
2023-03-24 15:25:00,14.05,14.06,14.03,14.05,65186.0,14.05,14.06,14.03,14.05,65186.0
2023-03-24 15:30:00,14.06,14.08,14.04,14.05,109487.0,14.06,14.08,14.04,14.05,109487.0
2023-03-24 15:35:00,14.04,14.07,14.03,14.04,126671.0,14.04,14.07,14.03,14.04,126671.0
2023-03-24 15:40:00,14.04,14.06,14.01,14.02,97330.0,14.04,14.06,14.01,14.02,97330.0
2023-03-24 15:45:00,14.01,14.04,13.98,14.04,324961.0,14.01,14.04,13.98,14.04,324961.0
2023-03-24 15:50:00,14.04,14.04,13.97,13.97,269882.0,14.04,14.04,13.97,13.97,269882.0
2023-03-24 15:55:00,13.97,14.02,13.96,14.02,833946.0,13.97,14.02,13.96,14.02,833946.0
2023-03-27 09:30:00,14.17,14.33,14.13,14.27,388205.0,14.17,14.33,14.13,14.27,388205.0
2023-03-27 09:35:00,14.28,14.31,14.2,14.21,121914.0,14.28,14.31,14.2,14.21,121914.0
2023-03-27 09:40:00,14.21,14.25,14.16,14.21,149059.0,14.21,14.25,14.16,14.21,149059.0
2023-03-27 09:45:00,14.21,14.33,14.21,14.33,98850.0,14.21,14.33,14.21,14.33,98850.0
2023-03-27 09:50:00,14.32,14.42,14.31,14.35,242848.0,14.32,14.42,14.31,14.35,242848.0
2023-03-27 09:55:00,14.35,14.36,14.25,14.26,137356.0,14.35,14.36,14.25,14.26,137356.0
2023-03-27 10:00:00,14.26,14.4,14.25,14.4,114540.0,14.26,14.4,14.25,14.4,114540.0
2023-03-27 10:05:00,14.4,14.43,14.34,14.43,126803.0,14.4,14.43,14.34,14.43,126803.0
2023-03-27 10:10:00,14.43,14.48,14.4,14.4,114236.0,14.43,14.48,14.4,14.4,114236.0
2023-03-27 10:15:00,14.41,14.45,14.36,14.43,121928.0,14.41,14.45,14.36,14.43,121928.0
2023-03-27 10:20:00,14.44,14.51,14.43,14.44,261426.0,14.44,14.51,14.43,14.44,261426.0
2023-03-27 10:25:00,14.44,14.48,14.39,14.45,122928.0,14.44,14.48,14.39,14.45,122928.0
2023-03-27 10:30:00,14.44,14.47,14.4,14.46,77242.0,14.44,14.47,14.4,14.46,77242.0
2023-03-27 10:35:00,14.47,14.5,14.44,14.47,122405.0,14.47,14.5,14.44,14.47,122405.0
2023-03-27 10:40:00,14.47,14.48,14.38,14.4,146050.0,14.47,14.48,14.38,14.4,146050.0
2023-03-27 10:45:00,14.4,14.44,14.37,14.4,138551.0,14.4,14.44,14.37,14.4,138551.0
2023-03-27 10:50:00,14.4,14.49,14.39,14.48,92065.0,14.4,14.49,14.39,14.48,92065.0
2023-03-27 10:55:00,14.48,14.49,14.38,14.39,87945.0,14.48,14.49,14.38,14.39,87945.0
2023-03-27 11:00:00,14.39,14.4,14.34,14.36,66931.0,14.39,14.4,14.34,14.36,66931.0
2023-03-27 11:05:00,14.37,14.37,14.31,14.32,74865.0,14.37,14.37,14.31,14.32,74865.0
2023-03-27 11:10:00,14.31,14.33,14.28,14.32,55319.0,14.31,14.33,14.28,14.32,55319.0
2023-03-27 11:15:00,14.32,14.32,14.24,14.25,71162.0,14.32,14.32,14.24,14.25,71162.0
2023-03-27 11:20:00,14.25,14.29,14.24,14.25,52280.0,14.25,14.29,14.24,14.25,52280.0
2023-03-27 11:25:00,14.25,14.28,14.24,14.27,53551.0,14.25,14.28,14.24,14.27,53551.0
2023-03-27 11:30:00,14.27,14.3,14.25,14.27,60078.0,14.27,14.3,14.25,14.27,60078.0
2023-03-27 11:35:00,14.27,14.29,14.22,14.26,47471.0,14.27,14.29,14.22,14.26,47471.0
2023-03-27 11:40:00,14.25,14.26,14.22,14.25,54003.0,14.25,14.26,14.22,14.25,54003.0
2023-03-27 11:45:00,14.24,14.28,14.23,14.27,28470.0,14.24,14.28,14.23,14.27,28470.0
2023-03-27 11:50:00,14.27,14.29,14.23,14.24,51903.0,14.27,14.29,14.23,14.24,51903.0
2023-03-27 11:55:00,14.24,14.24,14.19,14.22,48902.0,14.24,14.24,14.19,14.22,48902.0
2023-03-27 12:00:00,14.22,14.28,14.21,14.27,38092.0,14.22,14.28,14.21,14.27,38092.0
2023-03-27 12:05:00,14.28,14.28,14.22,14.25,64200.0,14.28,14.28,14.22,14.25,64200.0
2023-03-27 12:10:00,14.25,14.28,14.24,14.28,15337.0,14.25,14.28,14.24,14.28,15337.0
2023-03-27 12:15:00,14.28,14.34,14.27,14.33,83403.0,14.28,14.34,14.27,14.33,83403.0
2023-03-27 12:20:00,14.33,14.36,14.32,14.35,44285.0,14.33,14.36,14.32,14.35,44285.0
2023-03-27 12:25:00,14.36,14.36,14.32,14.33,37741.0,14.36,14.36,14.32,14.33,37741.0
2023-03-27 12:30:00,14.33,14.33,14.3,14.33,39556.0,14.33,14.33,14.3,14.33,39556.0
2023-03-27 12:35:00,14.33,14.33,14.29,14.3,35902.0,14.33,14.33,14.29,14.3,35902.0
2023-03-27 12:40:00,14.31,14.32,14.28,14.32,33206.0,14.31,14.32,14.28,14.32,33206.0
2023-03-27 12:45:00,14.31,14.33,14.29,14.32,49390.0,14.31,14.33,14.29,14.32,49390.0
2023-03-27 12:50:00,14.32,14.34,14.3,14.33,47297.0,14.32,14.34,14.3,14.33,47297.0
2023-03-27 12:55:00,14.33,14.33,14.31,14.33,42138.0,14.33,14.33,14.31,14.33,42138.0
2023-03-27 13:00:00,14.33,14.36,14.32,14.34,48538.0,14.33,14.36,14.32,14.34,48538.0
2023-03-27 13:05:00,14.34,14.35,14.32,14.34,32909.0,14.34,14.35,14.32,14.34,32909.0
2023-03-27 13:10:00,14.34,14.35,14.31,14.33,13904.0,14.34,14.35,14.31,14.33,13904.0
2023-03-27 13:15:00,14.32,14.32,14.29,14.32,34806.0,14.32,14.32,14.29,14.32,34806.0
2023-03-27 13:20:00,14.32,14.36,14.31,14.35,26087.0,14.32,14.36,14.31,14.35,26087.0
2023-03-27 13:25:00,14.35,14.35,14.32,14.33,46183.0,14.35,14.35,14.32,14.33,46183.0
2023-03-27 13:30:00,14.33,14.35,14.31,14.35,53375.0,14.33,14.35,14.31,14.35,53375.0
2023-03-27 13:35:00,14.35,14.35,14.32,14.35,51890.0,14.35,14.35,14.32,14.35,51890.0
2023-03-27 13:40:00,14.35,14.39,14.35,14.38,49678.0,14.35,14.39,14.35,14.38,49678.0
2023-03-27 13:45:00,14.39,14.41,14.36,14.4,45457.0,14.39,14.41,14.36,14.4,45457.0
2023-03-27 13:50:00,14.4,14.4,14.36,14.37,35145.0,14.4,14.4,14.36,14.37,35145.0
2023-03-27 13:55:00,14.37,14.38,14.36,14.36,20885.0,14.37,14.38,14.36,14.36,20885.0
2023-03-27 14:00:00,14.37,14.37,14.33,14.34,27836.0,14.37,14.37,14.33,14.34,27836.0
2023-03-27 14:05:00,14.34,14.36,14.32,14.33,59306.0,14.34,14.36,14.32,14.33,59306.0
2023-03-27 14:10:00,14.32,14.37,14.32,14.37,26349.0,14.32,14.37,14.32,14.37,26349.0
2023-03-27 14:15:00,14.36,14.4,14.36,14.39,42203.0,14.36,14.4,14.36,14.39,42203.0
2023-03-27 14:20:00,14.39,14.43,14.39,14.43,36089.0,14.39,14.43,14.39,14.43,36089.0
2023-03-27 14:25:00,14.43,14.44,14.42,14.43,57712.0,14.43,14.44,14.42,14.43,57712.0
2023-03-27 14:30:00,14.43,14.48,14.42,14.47,61022.0,14.43,14.48,14.42,14.47,61022.0
2023-03-27 14:35:00,14.47,14.49,14.45,14.47,62684.0,14.47,14.49,14.45,14.47,62684.0
2023-03-27 14:40:00,14.47,14.48,14.46,14.46,55110.0,14.47,14.48,14.46,14.46,55110.0
2023-03-27 14:45:00,14.47,14.49,14.45,14.49,86020.0,14.47,14.49,14.45,14.49,86020.0
2023-03-27 14:50:00,14.49,14.49,14.47,14.47,43642.0,14.49,14.49,14.47,14.47,43642.0
2023-03-27 14:55:00,14.47,14.48,14.46,14.46,66567.0,14.47,14.48,14.46,14.46,66567.0
2023-03-27 15:00:00,14.47,14.49,14.45,14.46,93447.0,14.47,14.49,14.45,14.46,93447.0
2023-03-27 15:05:00,14.46,14.47,14.41,14.42,64937.0,14.46,14.47,14.41,14.42,64937.0
2023-03-27 15:10:00,14.42,14.45,14.41,14.45,45596.0,14.42,14.45,14.41,14.45,45596.0
2023-03-27 15:15:00,14.45,14.47,14.43,14.44,66757.0,14.45,14.47,14.43,14.44,66757.0
2023-03-27 15:20:00,14.44,14.46,14.43,14.46,49631.0,14.44,14.46,14.43,14.46,49631.0
2023-03-27 15:25:00,14.46,14.46,14.43,14.46,56255.0,14.46,14.46,14.43,14.46,56255.0
2023-03-27 15:30:00,14.46,14.49,14.44,14.46,105047.0,14.46,14.49,14.44,14.46,105047.0
2023-03-27 15:35:00,14.46,14.48,14.41,14.45,88022.0,14.46,14.48,14.41,14.45,88022.0
2023-03-27 15:40:00,14.45,14.45,14.43,14.44,92064.0,14.45,14.45,14.43,14.44,92064.0
2023-03-27 15:45:00,14.43,14.43,14.41,14.42,132121.0,14.43,14.43,14.41,14.42,132121.0
2023-03-27 15:50:00,14.41,14.42,14.36,14.37,389286.0,14.41,14.42,14.36,14.37,389286.0
2023-03-27 15:55:00,14.36,14.37,14.32,14.34,602774.0,14.36,14.37,14.32,14.34,602774.0
2023-03-28 09:30:00,14.35,14.54,14.33,14.44,376964.0,14.35,14.54,14.33,14.44,376964.0
2023-03-28 09:35:00,14.45,14.49,14.41,14.47,119913.0,14.45,14.49,14.41,14.47,119913.0
2023-03-28 09:40:00,14.46,14.52,14.37,14.41,288869.0,14.46,14.52,14.37,14.41,288869.0
2023-03-28 09:45:00,14.41,14.46,14.39,14.44,81536.0,14.41,14.46,14.39,14.44,81536.0
2023-03-28 09:50:00,14.44,14.5,14.43,14.48,81133.0,14.44,14.5,14.43,14.48,81133.0
2023-03-28 09:55:00,14.48,14.48,14.36,14.36,91790.0,14.48,14.48,14.36,14.36,91790.0
2023-03-28 10:00:00,14.37,14.45,14.35,14.45,95061.0,14.37,14.45,14.35,14.45,95061.0
2023-03-28 10:05:00,14.45,14.51,14.44,14.49,129425.0,14.45,14.51,14.44,14.49,129425.0
2023-03-28 10:10:00,14.5,14.54,14.46,14.48,93345.0,14.5,14.54,14.46,14.48,93345.0
2023-03-28 10:15:00,14.48,14.54,14.46,14.54,78086.0,14.48,14.54,14.46,14.54,78086.0
2023-03-28 10:20:00,14.54,14.54,14.45,14.5,89493.0,14.54,14.54,14.45,14.5,89493.0
2023-03-28 10:25:00,14.5,14.5,14.47,14.5,100253.0,14.5,14.5,14.47,14.5,100253.0
2023-03-28 10:30:00,14.5,14.5,14.38,14.38,99189.0,14.5,14.5,14.38,14.38,99189.0
2023-03-28 10:35:00,14.39,14.48,14.38,14.48,122335.0,14.39,14.48,14.38,14.48,122335.0
2023-03-28 10:40:00,14.48,14.5,14.46,14.49,77226.0,14.48,14.5,14.46,14.49,77226.0
2023-03-28 10:45:00,14.49,14.52,14.47,14.49,113869.0,14.49,14.52,14.47,14.49,113869.0
2023-03-28 10:50:00,14.49,14.49,14.43,14.43,63355.0,14.49,14.49,14.43,14.43,63355.0
2023-03-28 10:55:00,14.43,14.47,14.4,14.41,61768.0,14.43,14.47,14.4,14.41,61768.0
2023-03-28 11:00:00,14.41,14.47,14.4,14.42,94223.0,14.41,14.47,14.4,14.42,94223.0
2023-03-28 11:05:00,14.43,14.46,14.4,14.42,60795.0,14.43,14.46,14.4,14.42,60795.0
2023-03-28 11:10:00,14.41,14.44,14.4,14.43,46416.0,14.41,14.44,14.4,14.43,46416.0
2023-03-28 11:15:00,14.43,14.47,14.43,14.45,71194.0,14.43,14.47,14.43,14.45,71194.0
2023-03-28 11:20:00,14.45,14.47,14.43,14.45,54324.0,14.45,14.47,14.43,14.45,54324.0
2023-03-28 11:25:00,14.44,14.49,14.41,14.47,62729.0,14.44,14.49,14.41,14.47,62729.0
2023-03-28 11:30:00,14.48,14.48,14.42,14.44,95284.0,14.48,14.48,14.42,14.44,95284.0
2023-03-28 11:35:00,14.44,14.47,14.42,14.45,135476.0,14.44,14.47,14.42,14.45,135476.0
2023-03-28 11:40:00,14.45,14.46,14.42,14.43,116340.0,14.45,14.46,14.42,14.43,116340.0
2023-03-28 11:45:00,14.43,14.45,14.42,14.44,72062.0,14.43,14.45,14.42,14.44,72062.0
2023-03-28 11:50:00,14.44,14.46,14.44,14.46,69405.0,14.44,14.46,14.44,14.46,69405.0
2023-03-28 11:55:00,14.45,14.46,14.43,14.46,87223.0,14.45,14.46,14.43,14.46,87223.0
2023-03-28 12:00:00,14.46,14.48,14.43,14.44,83824.0,14.46,14.48,14.43,14.44,83824.0
2023-03-28 12:05:00,14.44,14.46,14.42,14.45,167653.0,14.44,14.46,14.42,14.45,167653.0
2023-03-28 12:10:00,14.46,14.48,14.43,14.45,84399.0,14.46,14.48,14.43,14.45,84399.0
2023-03-28 12:15:00,14.45,14.47,14.43,14.46,75816.0,14.45,14.47,14.43,14.46,75816.0
2023-03-28 12:20:00,14.46,14.49,14.45,14.46,50900.0,14.46,14.49,14.45,14.46,50900.0
2023-03-28 12:25:00,14.46,14.47,14.43,14.46,85111.0,14.46,14.47,14.43,14.46,85111.0
2023-03-28 12:30:00,14.46,14.46,14.43,14.46,24332.0,14.46,14.46,14.43,14.46,24332.0
2023-03-28 12:35:00,14.46,14.47,14.44,14.47,55562.0,14.46,14.47,14.44,14.47,55562.0
2023-03-28 12:40:00,14.46,14.49,14.44,14.48,74041.0,14.46,14.49,14.44,14.48,74041.0
2023-03-28 12:45:00,14.48,14.52,14.46,14.52,159913.0,14.48,14.52,14.46,14.52,159913.0
2023-03-28 12:50:00,14.52,14.52,14.49,14.51,161421.0,14.52,14.52,14.49,14.51,161421.0
2023-03-28 12:55:00,14.51,14.52,14.49,14.51,93956.0,14.51,14.52,14.49,14.51,93956.0
2023-03-28 13:00:00,14.51,14.53,14.48,14.49,84642.0,14.51,14.53,14.48,14.49,84642.0
2023-03-28 13:05:00,14.48,14.54,14.47,14.5,91476.0,14.48,14.54,14.47,14.5,91476.0
2023-03-28 13:10:00,14.5,14.52,14.49,14.52,87915.0,14.5,14.52,14.49,14.52,87915.0
2023-03-28 13:15:00,14.52,14.53,14.5,14.53,36959.0,14.52,14.53,14.5,14.53,36959.0
2023-03-28 13:20:00,14.53,14.55,14.52,14.53,53117.0,14.53,14.55,14.52,14.53,53117.0
2023-03-28 13:25:00,14.54,14.57,14.53,14.56,48469.0,14.54,14.57,14.53,14.56,48469.0
2023-03-28 13:30:00,14.57,14.58,14.52,14.52,72767.0,14.57,14.58,14.52,14.52,72767.0
2023-03-28 13:35:00,14.53,14.53,14.47,14.48,95372.0,14.53,14.53,14.47,14.48,95372.0
2023-03-28 13:40:00,14.48,14.5,14.45,14.5,54994.0,14.48,14.5,14.45,14.5,54994.0
2023-03-28 13:45:00,14.49,14.5,14.47,14.49,54973.0,14.49,14.5,14.47,14.49,54973.0
2023-03-28 13:50:00,14.49,14.49,14.45,14.46,38682.0,14.49,14.49,14.45,14.46,38682.0
2023-03-28 13:55:00,14.46,14.48,14.45,14.48,66428.0,14.46,14.48,14.45,14.48,66428.0
2023-03-28 14:00:00,14.48,14.52,14.47,14.5,180296.0,14.48,14.52,14.47,14.5,180296.0
2023-03-28 14:05:00,14.5,14.5,14.47,14.47,50469.0,14.5,14.5,14.47,14.47,50469.0
2023-03-28 14:10:00,14.48,14.48,14.45,14.46,42405.0,14.48,14.48,14.45,14.46,42405.0
2023-03-28 14:15:00,14.47,14.48,14.45,14.45,34475.0,14.47,14.48,14.45,14.45,34475.0
2023-03-28 14:20:00,14.46,14.5,14.45,14.46,199683.0,14.46,14.5,14.45,14.46,199683.0
2023-03-28 14:25:00,14.46,14.48,14.45,14.48,90179.0,14.46,14.48,14.45,14.48,90179.0
2023-03-28 14:30:00,14.48,14.48,14.44,14.45,65363.0,14.48,14.48,14.44,14.45,65363.0
2023-03-28 14:35:00,14.45,14.47,14.43,14.44,66278.0,14.45,14.47,14.43,14.44,66278.0
2023-03-28 14:40:00,14.44,14.45,14.42,14.43,77306.0,14.44,14.45,14.42,14.43,77306.0
2023-03-28 14:45:00,14.43,14.48,14.42,14.47,269059.0,14.43,14.48,14.42,14.47,269059.0
2023-03-28 14:50:00,14.46,14.5,14.46,14.5,55301.0,14.46,14.5,14.46,14.5,55301.0
2023-03-28 14:55:00,14.49,14.5,14.48,14.5,56179.0,14.49,14.5,14.48,14.5,56179.0
2023-03-28 15:00:00,14.5,14.52,14.49,14.5,80600.0,14.5,14.52,14.49,14.5,80600.0
2023-03-28 15:05:00,14.5,14.54,14.5,14.54,48616.0,14.5,14.54,14.5,14.54,48616.0
2023-03-28 15:10:00,14.54,14.55,14.47,14.49,98034.0,14.54,14.55,14.47,14.49,98034.0
2023-03-28 15:15:00,14.49,14.5,14.46,14.48,91810.0,14.49,14.5,14.46,14.48,91810.0
2023-03-28 15:20:00,14.48,14.51,14.47,14.48,86090.0,14.48,14.51,14.47,14.48,86090.0
2023-03-28 15:25:00,14.48,14.49,14.45,14.47,82199.0,14.48,14.49,14.45,14.47,82199.0
2023-03-28 15:30:00,14.48,14.48,14.41,14.45,199445.0,14.48,14.48,14.41,14.45,199445.0
2023-03-28 15:35:00,14.45,14.48,14.43,14.46,245336.0,14.45,14.48,14.43,14.46,245336.0
2023-03-28 15:40:00,14.46,14.46,14.43,14.44,80591.0,14.46,14.46,14.43,14.44,80591.0
2023-03-28 15:45:00,14.43,14.46,14.41,14.46,183416.0,14.43,14.46,14.41,14.46,183416.0
2023-03-28 15:50:00,14.46,14.49,14.44,14.47,505745.0,14.46,14.49,14.44,14.47,505745.0
2023-03-28 15:55:00,14.47,14.5,14.43,14.5,1003530.0,14.47,14.5,14.43,14.5,1003530.0
2023-03-29 09:30:00,14.65,14.72,14.6,14.62,251648.0,14.65,14.72,14.6,14.62,251648.0
2023-03-29 09:35:00,14.62,14.68,14.59,14.65,90709.0,14.62,14.68,14.59,14.65,90709.0
2023-03-29 09:40:00,14.66,14.68,14.6,14.67,133555.0,14.66,14.68,14.6,14.67,133555.0
2023-03-29 09:45:00,14.67,14.69,14.56,14.56,138997.0,14.67,14.69,14.56,14.56,138997.0
2023-03-29 09:50:00,14.56,14.62,14.53,14.53,71392.0,14.56,14.62,14.53,14.53,71392.0
2023-03-29 09:55:00,14.54,14.57,14.52,14.57,83622.0,14.54,14.57,14.52,14.57,83622.0
2023-03-29 10:00:00,14.57,14.63,14.56,14.63,94316.0,14.57,14.63,14.56,14.63,94316.0
2023-03-29 10:05:00,14.63,14.65,14.59,14.63,79054.0,14.63,14.65,14.59,14.63,79054.0
2023-03-29 10:10:00,14.63,14.63,14.57,14.57,80231.0,14.63,14.63,14.57,14.57,80231.0
2023-03-29 10:15:00,14.57,14.59,14.55,14.57,52308.0,14.57,14.59,14.55,14.57,52308.0
2023-03-29 10:20:00,14.57,14.57,14.52,14.54,66365.0,14.57,14.57,14.52,14.54,66365.0
2023-03-29 10:25:00,14.54,14.54,14.51,14.52,60691.0,14.54,14.54,14.51,14.52,60691.0
2023-03-29 10:30:00,14.52,14.53,14.5,14.51,102102.0,14.52,14.53,14.5,14.51,102102.0
2023-03-29 10:35:00,14.51,14.51,14.47,14.49,101467.0,14.51,14.51,14.47,14.49,101467.0
2023-03-29 10:40:00,14.49,14.5,14.46,14.46,59255.0,14.49,14.5,14.46,14.46,59255.0
2023-03-29 10:45:00,14.46,14.47,14.4,14.42,78050.0,14.46,14.47,14.4,14.42,78050.0
2023-03-29 10:50:00,14.42,14.43,14.4,14.4,97849.0,14.42,14.43,14.4,14.4,97849.0
2023-03-29 10:55:00,14.4,14.48,14.4,14.45,99709.0,14.4,14.48,14.4,14.45,99709.0
2023-03-29 11:00:00,14.44,14.47,14.42,14.46,97521.0,14.44,14.47,14.42,14.46,97521.0
2023-03-29 11:05:00,14.47,14.48,14.45,14.48,81680.0,14.47,14.48,14.45,14.48,81680.0
2023-03-29 11:10:00,14.48,14.48,14.41,14.42,78002.0,14.48,14.48,14.41,14.42,78002.0
2023-03-29 11:15:00,14.43,14.47,14.41,14.44,170589.0,14.43,14.47,14.41,14.44,170589.0
2023-03-29 11:20:00,14.44,14.5,14.43,14.5,84225.0,14.44,14.5,14.43,14.5,84225.0
2023-03-29 11:25:00,14.5,14.51,14.46,14.48,97300.0,14.5,14.51,14.46,14.48,97300.0
2023-03-29 11:30:00,14.48,14.51,14.47,14.51,90888.0,14.48,14.51,14.47,14.51,90888.0
2023-03-29 11:35:00,14.51,14.54,14.49,14.52,109371.0,14.51,14.54,14.49,14.52,109371.0
2023-03-29 11:40:00,14.52,14.52,14.49,14.51,105736.0,14.52,14.52,14.49,14.51,105736.0
2023-03-29 11:45:00,14.51,14.53,14.5,14.51,89891.0,14.51,14.53,14.5,14.51,89891.0
2023-03-29 11:50:00,14.51,14.54,14.48,14.53,155011.0,14.51,14.54,14.48,14.53,155011.0
2023-03-29 11:55:00,14.54,14.55,14.53,14.53,91042.0,14.54,14.55,14.53,14.53,91042.0
2023-03-29 12:00:00,14.54,14.56,14.51,14.52,134540.0,14.54,14.56,14.51,14.52,134540.0
2023-03-29 12:05:00,14.52,14.52,14.47,14.47,217916.0,14.52,14.52,14.47,14.47,217916.0
2023-03-29 12:10:00,14.47,14.47,14.39,14.4,378130.0,14.47,14.47,14.39,14.4,378130.0
2023-03-29 12:15:00,14.4,14.46,14.39,14.44,204014.0,14.4,14.46,14.39,14.44,204014.0
2023-03-29 12:20:00,14.45,14.53,14.44,14.51,143430.0,14.45,14.53,14.44,14.51,143430.0
2023-03-29 12:25:00,14.5,14.52,14.5,14.5,98601.0,14.5,14.52,14.5,14.5,98601.0
2023-03-29 12:30:00,14.51,14.51,14.48,14.48,40956.0,14.51,14.51,14.48,14.48,40956.0
2023-03-29 12:35:00,14.48,14.51,14.48,14.49,88711.0,14.48,14.51,14.48,14.49,88711.0
2023-03-29 12:40:00,14.49,14.49,14.47,14.47,42259.0,14.49,14.49,14.47,14.47,42259.0
2023-03-29 12:45:00,14.48,14.49,14.46,14.47,114472.0,14.48,14.49,14.46,14.47,114472.0
2023-03-29 12:50:00,14.48,14.48,14.45,14.46,44339.0,14.48,14.48,14.45,14.46,44339.0
2023-03-29 12:55:00,14.46,14.46,14.43,14.44,44853.0,14.46,14.46,14.43,14.44,44853.0
2023-03-29 13:00:00,14.44,14.46,14.43,14.45,71714.0,14.44,14.46,14.43,14.45,71714.0
2023-03-29 13:05:00,14.46,14.48,14.45,14.48,106730.0,14.46,14.48,14.45,14.48,106730.0
2023-03-29 13:10:00,14.48,14.49,14.47,14.49,152495.0,14.48,14.49,14.47,14.49,152495.0
2023-03-29 13:15:00,14.48,14.49,14.48,14.49,15645.0,14.48,14.49,14.48,14.49,15645.0
2023-03-29 13:20:00,14.49,14.5,14.47,14.48,43440.0,14.49,14.5,14.47,14.48,43440.0
2023-03-29 13:25:00,14.48,14.49,14.47,14.48,59565.0,14.48,14.49,14.47,14.48,59565.0
2023-03-29 13:30:00,14.49,14.49,14.45,14.46,88369.0,14.49,14.49,14.45,14.46,88369.0
2023-03-29 13:35:00,14.46,14.48,14.44,14.46,122144.0,14.46,14.48,14.44,14.46,122144.0
2023-03-29 13:40:00,14.46,14.48,14.45,14.48,47325.0,14.46,14.48,14.45,14.48,47325.0
2023-03-29 13:45:00,14.48,14.48,14.46,14.48,41591.0,14.48,14.48,14.46,14.48,41591.0
2023-03-29 13:50:00,14.48,14.48,14.45,14.46,79036.0,14.48,14.48,14.45,14.46,79036.0
2023-03-29 13:55:00,14.46,14.48,14.45,14.48,126112.0,14.46,14.48,14.45,14.48,126112.0
2023-03-29 14:00:00,14.48,14.49,14.46,14.47,70279.0,14.48,14.49,14.46,14.47,70279.0
2023-03-29 14:05:00,14.46,14.48,14.46,14.48,127195.0,14.46,14.48,14.46,14.48,127195.0
2023-03-29 14:10:00,14.47,14.51,14.47,14.5,88330.0,14.47,14.51,14.47,14.5,88330.0
2023-03-29 14:15:00,14.5,14.5,14.47,14.49,80819.0,14.5,14.5,14.47,14.49,80819.0
2023-03-29 14:20:00,14.49,14.52,14.48,14.51,143269.0,14.49,14.52,14.48,14.51,143269.0
2023-03-29 14:25:00,14.51,14.54,14.5,14.53,56727.0,14.51,14.54,14.5,14.53,56727.0
2023-03-29 14:30:00,14.54,14.55,14.53,14.54,91688.0,14.54,14.55,14.53,14.54,91688.0
2023-03-29 14:35:00,14.54,14.58,14.54,14.56,97198.0,14.54,14.58,14.54,14.56,97198.0
2023-03-29 14:40:00,14.57,14.59,14.56,14.59,66120.0,14.57,14.59,14.56,14.59,66120.0
2023-03-29 14:45:00,14.59,14.6,14.57,14.6,82341.0,14.59,14.6,14.57,14.6,82341.0
2023-03-29 14:50:00,14.6,14.6,14.56,14.58,154176.0,14.6,14.6,14.56,14.58,154176.0
2023-03-29 14:55:00,14.58,14.6,14.57,14.58,86722.0,14.58,14.6,14.57,14.58,86722.0
2023-03-29 15:00:00,14.58,14.6,14.56,14.57,131837.0,14.58,14.6,14.56,14.57,131837.0
2023-03-29 15:05:00,14.56,14.62,14.55,14.61,380705.0,14.56,14.62,14.55,14.61,380705.0
2023-03-29 15:10:00,14.61,14.64,14.6,14.63,87069.0,14.61,14.64,14.6,14.63,87069.0
2023-03-29 15:15:00,14.63,14.65,14.61,14.65,120263.0,14.63,14.65,14.61,14.65,120263.0
2023-03-29 15:20:00,14.65,14.65,14.62,14.63,97428.0,14.65,14.65,14.62,14.63,97428.0
2023-03-29 15:25:00,14.63,14.64,14.62,14.62,127768.0,14.63,14.64,14.62,14.62,127768.0
2023-03-29 15:30:00,14.63,14.63,14.6,14.62,158662.0,14.63,14.63,14.6,14.62,158662.0
2023-03-29 15:35:00,14.62,14.62,14.6,14.62,102700.0,14.62,14.62,14.6,14.62,102700.0
2023-03-29 15:40:00,14.62,14.66,14.61,14.65,191347.0,14.62,14.66,14.61,14.65,191347.0
2023-03-29 15:45:00,14.64,14.68,14.64,14.68,351292.0,14.64,14.68,14.64,14.68,351292.0
2023-03-29 15:50:00,14.68,14.69,14.66,14.67,446070.0,14.68,14.69,14.66,14.67,446070.0
2023-03-29 15:55:00,14.66,14.67,14.63,14.66,695251.0,14.66,14.67,14.63,14.66,695251.0
2023-03-30 09:30:00,14.93,15.04,14.87,14.88,272136.0,14.93,15.04,14.87,14.88,272136.0
2023-03-30 09:35:00,14.88,14.9,14.84,14.84,113019.0,14.88,14.9,14.84,14.84,113019.0
2023-03-30 09:40:00,14.85,14.9,14.83,14.9,131746.0,14.85,14.9,14.83,14.9,131746.0
2023-03-30 09:45:00,14.9,14.97,14.85,14.94,406445.0,14.9,14.97,14.85,14.94,406445.0
2023-03-30 09:50:00,14.94,14.94,14.82,14.86,93214.0,14.94,14.94,14.82,14.86,93214.0
2023-03-30 09:55:00,14.87,14.92,14.85,14.89,128862.0,14.87,14.92,14.85,14.89,128862.0
2023-03-30 10:00:00,14.89,14.91,14.83,14.85,175650.0,14.89,14.91,14.83,14.85,175650.0
2023-03-30 10:05:00,14.84,14.88,14.81,14.87,102758.0,14.84,14.88,14.81,14.87,102758.0
2023-03-30 10:10:00,14.87,14.87,14.76,14.79,79690.0,14.87,14.87,14.76,14.79,79690.0
2023-03-30 10:15:00,14.79,14.82,14.76,14.8,97448.0,14.79,14.82,14.76,14.8,97448.0
2023-03-30 10:20:00,14.81,14.83,14.78,14.82,51254.0,14.81,14.83,14.78,14.82,51254.0
2023-03-30 10:25:00,14.83,14.87,14.82,14.85,138663.0,14.83,14.87,14.82,14.85,138663.0
2023-03-30 10:30:00,14.85,14.91,14.81,14.82,158546.0,14.85,14.91,14.81,14.82,158546.0
2023-03-30 10:35:00,14.81,14.85,14.77,14.82,73812.0,14.81,14.85,14.77,14.82,73812.0
2023-03-30 10:40:00,14.83,14.89,14.82,14.88,70174.0,14.83,14.89,14.82,14.88,70174.0
2023-03-30 10:45:00,14.88,14.9,14.84,14.85,89334.0,14.88,14.9,14.84,14.85,89334.0
2023-03-30 10:50:00,14.85,14.89,14.84,14.86,161222.0,14.85,14.89,14.84,14.86,161222.0
2023-03-30 10:55:00,14.86,14.88,14.8,14.83,166477.0,14.86,14.88,14.8,14.83,166477.0
2023-03-30 11:00:00,14.83,14.84,14.8,14.82,72580.0,14.83,14.84,14.8,14.82,72580.0
2023-03-30 11:05:00,14.83,14.85,14.82,14.84,49131.0,14.83,14.85,14.82,14.84,49131.0
2023-03-30 11:10:00,14.85,14.89,14.82,14.83,77413.0,14.85,14.89,14.82,14.83,77413.0
2023-03-30 11:15:00,14.84,14.84,14.8,14.83,49216.0,14.84,14.84,14.8,14.83,49216.0
2023-03-30 11:20:00,14.83,14.86,14.77,14.84,244017.0,14.83,14.86,14.77,14.84,244017.0
2023-03-30 11:25:00,14.84,14.89,14.83,14.86,136323.0,14.84,14.89,14.83,14.86,136323.0
2023-03-30 11:30:00,14.85,14.86,14.78,14.83,129042.0,14.85,14.86,14.78,14.83,129042.0
2023-03-30 11:35:00,14.83,14.88,14.82,14.88,62117.0,14.83,14.88,14.82,14.88,62117.0
2023-03-30 11:40:00,14.88,14.91,14.87,14.9,258735.0,14.88,14.91,14.87,14.9,258735.0
2023-03-30 11:45:00,14.89,14.9,14.81,14.82,133308.0,14.89,14.9,14.81,14.82,133308.0
2023-03-30 11:50:00,14.83,14.83,14.77,14.79,91559.0,14.83,14.83,14.77,14.79,91559.0
2023-03-30 11:55:00,14.8,14.85,14.8,14.85,70904.0,14.8,14.85,14.8,14.85,70904.0
2023-03-30 12:00:00,14.85,14.85,14.81,14.82,51810.0,14.85,14.85,14.81,14.82,51810.0
2023-03-30 12:05:00,14.83,14.83,14.79,14.83,62666.0,14.83,14.83,14.79,14.83,62666.0
2023-03-30 12:10:00,14.83,14.85,14.81,14.81,63726.0,14.83,14.85,14.81,14.81,63726.0
2023-03-30 12:15:00,14.81,14.82,14.78,14.79,38925.0,14.81,14.82,14.78,14.79,38925.0
2023-03-30 12:20:00,14.8,14.83,14.78,14.81,53872.0,14.8,14.83,14.78,14.81,53872.0
2023-03-30 12:25:00,14.81,14.84,14.81,14.84,25829.0,14.81,14.84,14.81,14.84,25829.0
2023-03-30 12:30:00,14.83,14.85,14.82,14.85,51715.0,14.83,14.85,14.82,14.85,51715.0
2023-03-30 12:35:00,14.85,14.85,14.81,14.83,77262.0,14.85,14.85,14.81,14.83,77262.0
2023-03-30 12:40:00,14.84,14.84,14.81,14.81,32114.0,14.84,14.84,14.81,14.81,32114.0
2023-03-30 12:45:00,14.82,14.82,14.78,14.79,73215.0,14.82,14.82,14.78,14.79,73215.0
2023-03-30 12:50:00,14.79,14.82,14.78,14.82,50139.0,14.79,14.82,14.78,14.82,50139.0
2023-03-30 12:55:00,14.82,14.83,14.81,14.81,44608.0,14.82,14.83,14.81,14.81,44608.0
2023-03-30 13:00:00,14.82,14.83,14.77,14.82,96475.0,14.82,14.83,14.77,14.82,96475.0
2023-03-30 13:05:00,14.83,14.84,14.81,14.83,36370.0,14.83,14.84,14.81,14.83,36370.0
2023-03-30 13:10:00,14.84,14.84,14.82,14.83,46663.0,14.84,14.84,14.82,14.83,46663.0
2023-03-30 13:15:00,14.83,14.87,14.82,14.86,98757.0,14.83,14.87,14.82,14.86,98757.0
2023-03-30 13:20:00,14.87,14.89,14.85,14.87,88541.0,14.87,14.89,14.85,14.87,88541.0
2023-03-30 13:25:00,14.88,14.88,14.85,14.86,65528.0,14.88,14.88,14.85,14.86,65528.0
2023-03-30 13:30:00,14.87,14.87,14.84,14.85,43429.0,14.87,14.87,14.84,14.85,43429.0
2023-03-30 13:35:00,14.84,14.86,14.83,14.83,67852.0,14.84,14.86,14.83,14.83,67852.0
2023-03-30 13:40:00,14.83,14.83,14.76,14.79,111760.0,14.83,14.83,14.76,14.79,111760.0
2023-03-30 13:45:00,14.79,14.79,14.76,14.78,47113.0,14.79,14.79,14.76,14.78,47113.0
2023-03-30 13:50:00,14.79,14.8,14.77,14.8,68455.0,14.79,14.8,14.77,14.8,68455.0
2023-03-30 13:55:00,14.8,14.83,14.79,14.82,65819.0,14.8,14.83,14.79,14.82,65819.0
2023-03-30 14:00:00,14.82,14.85,14.81,14.85,62663.0,14.82,14.85,14.81,14.85,62663.0
2023-03-30 14:05:00,14.85,14.85,14.84,14.84,17886.0,14.85,14.85,14.84,14.84,17886.0
2023-03-30 14:10:00,14.85,14.85,14.8,14.82,52040.0,14.85,14.85,14.8,14.82,52040.0
2023-03-30 14:15:00,14.83,14.85,14.82,14.84,29311.0,14.83,14.85,14.82,14.84,29311.0
2023-03-30 14:20:00,14.85,14.86,14.83,14.85,94424.0,14.85,14.86,14.83,14.85,94424.0
2023-03-30 14:25:00,14.85,14.87,14.84,14.86,57439.0,14.85,14.87,14.84,14.86,57439.0
2023-03-30 14:30:00,14.86,14.87,14.84,14.85,108128.0,14.86,14.87,14.84,14.85,108128.0
2023-03-30 14:35:00,14.85,14.86,14.82,14.85,86161.0,14.85,14.86,14.82,14.85,86161.0
2023-03-30 14:40:00,14.86,14.87,14.84,14.86,136023.0,14.86,14.87,14.84,14.86,136023.0
2023-03-30 14:45:00,14.87,14.87,14.84,14.85,84532.0,14.87,14.87,14.84,14.85,84532.0
2023-03-30 14:50:00,14.85,14.85,14.83,14.85,47347.0,14.85,14.85,14.83,14.85,47347.0
2023-03-30 14:55:00,14.85,14.87,14.84,14.86,73277.0,14.85,14.87,14.84,14.86,73277.0
2023-03-30 15:00:00,14.87,14.87,14.84,14.87,118752.0,14.87,14.87,14.84,14.87,118752.0
2023-03-30 15:05:00,14.87,14.87,14.8,14.82,140802.0,14.87,14.87,14.8,14.82,140802.0
2023-03-30 15:10:00,14.82,14.85,14.81,14.85,119150.0,14.82,14.85,14.81,14.85,119150.0
2023-03-30 15:15:00,14.85,14.86,14.83,14.84,92483.0,14.85,14.86,14.83,14.84,92483.0
2023-03-30 15:20:00,14.84,14.86,14.83,14.85,102544.0,14.84,14.86,14.83,14.85,102544.0
2023-03-30 15:25:00,14.86,14.87,14.84,14.86,175855.0,14.86,14.87,14.84,14.86,175855.0
2023-03-30 15:30:00,14.86,14.86,14.84,14.85,258258.0,14.86,14.86,14.84,14.85,258258.0
2023-03-30 15:35:00,14.85,14.85,14.84,14.85,175833.0,14.85,14.85,14.84,14.85,175833.0
2023-03-30 15:40:00,14.85,14.86,14.84,14.85,238660.0,14.85,14.86,14.84,14.85,238660.0
2023-03-30 15:45:00,14.85,14.88,14.83,14.88,454593.0,14.85,14.88,14.83,14.88,454593.0
2023-03-30 15:50:00,14.88,14.89,14.84,14.87,564079.0,14.88,14.89,14.84,14.87,564079.0
2023-03-30 15:55:00,14.87,14.87,14.84,14.84,1243306.0,14.87,14.87,14.84,14.84,1243306.0
2023-03-31 09:30:00,14.9,14.99,14.85,14.91,230063.0,14.9,14.99,14.85,14.91,230063.0
2023-03-31 09:35:00,14.91,15.05,14.91,15.04,233777.0,14.91,15.05,14.91,15.04,233777.0
2023-03-31 09:40:00,15.04,15.06,14.98,14.99,149931.0,15.04,15.06,14.98,14.99,149931.0
2023-03-31 09:45:00,14.99,15.02,14.95,14.97,168635.0,14.99,15.02,14.95,14.97,168635.0
2023-03-31 09:50:00,14.96,14.99,14.93,14.94,119925.0,14.96,14.99,14.93,14.94,119925.0
2023-03-31 09:55:00,14.95,14.95,14.85,14.87,84781.0,14.95,14.95,14.85,14.87,84781.0
2023-03-31 10:00:00,14.87,14.95,14.86,14.9,159042.0,14.87,14.95,14.86,14.9,159042.0
2023-03-31 10:05:00,14.9,14.96,14.89,14.96,103957.0,14.9,14.96,14.89,14.96,103957.0
2023-03-31 10:10:00,14.95,14.96,14.87,14.89,100544.0,14.95,14.96,14.87,14.89,100544.0
2023-03-31 10:15:00,14.89,14.97,14.88,14.96,183701.0,14.89,14.97,14.88,14.96,183701.0
2023-03-31 10:20:00,14.96,15.01,14.96,14.98,118142.0,14.96,15.01,14.96,14.98,118142.0
2023-03-31 10:25:00,14.99,15.05,14.98,15.04,295371.0,14.99,15.05,14.98,15.04,295371.0
2023-03-31 10:30:00,15.04,15.06,15.02,15.04,300571.0,15.04,15.06,15.02,15.04,300571.0
2023-03-31 10:35:00,15.04,15.05,14.99,14.99,157277.0,15.04,15.05,14.99,14.99,157277.0
2023-03-31 10:40:00,14.99,15.03,14.99,15.02,100757.0,14.99,15.03,14.99,15.02,100757.0
2023-03-31 10:45:00,15.02,15.04,15.0,15.03,143330.0,15.02,15.04,15.0,15.03,143330.0
2023-03-31 10:50:00,15.03,15.05,15.0,15.03,154267.0,15.03,15.05,15.0,15.03,154267.0
2023-03-31 10:55:00,15.02,15.05,15.0,15.03,123269.0,15.02,15.05,15.0,15.03,123269.0
2023-03-31 11:00:00,15.04,15.04,15.01,15.04,106678.0,15.04,15.04,15.01,15.04,106678.0
2023-03-31 11:05:00,15.04,15.05,15.02,15.02,315459.0,15.04,15.05,15.02,15.02,315459.0
2023-03-31 11:10:00,15.02,15.04,15.0,15.01,98700.0,15.02,15.04,15.0,15.01,98700.0
2023-03-31 11:15:00,15.02,15.03,14.99,14.99,96937.0,15.02,15.03,14.99,14.99,96937.0
2023-03-31 11:20:00,15.0,15.03,14.99,15.02,60953.0,15.0,15.03,14.99,15.02,60953.0
2023-03-31 11:25:00,15.03,15.03,14.98,14.99,86635.0,15.03,15.03,14.98,14.99,86635.0
2023-03-31 11:30:00,15.0,15.02,14.99,15.02,111408.0,15.0,15.02,14.99,15.02,111408.0
2023-03-31 11:35:00,15.01,15.03,15.0,15.02,142987.0,15.01,15.03,15.0,15.02,142987.0
2023-03-31 11:40:00,15.03,15.03,15.0,15.02,108060.0,15.03,15.03,15.0,15.02,108060.0
2023-03-31 11:45:00,15.03,15.07,15.02,15.06,103239.0,15.03,15.07,15.02,15.06,103239.0
2023-03-31 11:50:00,15.07,15.1,14.96,15.0,426563.0,15.07,15.1,14.96,15.0,426563.0
2023-03-31 11:55:00,15.0,15.05,15.0,15.04,279172.0,15.0,15.05,15.0,15.04,279172.0
2023-03-31 12:00:00,15.04,15.06,15.02,15.04,182382.0,15.04,15.06,15.02,15.04,182382.0
2023-03-31 12:05:00,15.04,15.07,15.02,15.04,106077.0,15.04,15.07,15.02,15.04,106077.0
2023-03-31 12:10:00,15.04,15.05,15.02,15.04,125699.0,15.04,15.05,15.02,15.04,125699.0
2023-03-31 12:15:00,15.04,15.09,15.04,15.08,69602.0,15.04,15.09,15.04,15.08,69602.0
2023-03-31 12:20:00,15.08,15.08,15.03,15.03,86148.0,15.08,15.08,15.03,15.03,86148.0
2023-03-31 12:25:00,15.03,15.05,14.98,14.98,164359.0,15.03,15.05,14.98,14.98,164359.0
2023-03-31 12:30:00,14.99,15.0,14.97,15.0,86184.0,14.99,15.0,14.97,15.0,86184.0
2023-03-31 12:35:00,15.0,15.03,14.99,15.02,67856.0,15.0,15.03,14.99,15.02,67856.0
2023-03-31 12:40:00,15.01,15.02,15.0,15.01,71288.0,15.01,15.02,15.0,15.01,71288.0
2023-03-31 12:45:00,15.0,15.04,14.98,15.04,59190.0,15.0,15.04,14.98,15.04,59190.0
2023-03-31 12:50:00,15.04,15.04,15.02,15.03,62773.0,15.04,15.04,15.02,15.03,62773.0
2023-03-31 12:55:00,15.03,15.04,15.01,15.04,66988.0,15.03,15.04,15.01,15.04,66988.0
2023-03-31 13:00:00,15.03,15.04,15.01,15.02,69608.0,15.03,15.04,15.01,15.02,69608.0
2023-03-31 13:05:00,15.02,15.04,15.0,15.02,105780.0,15.02,15.04,15.0,15.02,105780.0
2023-03-31 13:10:00,15.02,15.03,14.99,15.02,61009.0,15.02,15.03,14.99,15.02,61009.0
2023-03-31 13:15:00,15.03,15.03,15.0,15.03,112154.0,15.03,15.03,15.0,15.03,112154.0
2023-03-31 13:20:00,15.03,15.03,15.02,15.02,84597.0,15.03,15.03,15.02,15.02,84597.0
2023-03-31 13:25:00,15.03,15.03,15.01,15.01,31949.0,15.03,15.03,15.01,15.01,31949.0
2023-03-31 13:30:00,15.01,15.03,15.0,15.03,63718.0,15.01,15.03,15.0,15.03,63718.0
2023-03-31 13:35:00,15.02,15.03,15.0,15.02,65773.0,15.02,15.03,15.0,15.02,65773.0
2023-03-31 13:40:00,15.02,15.03,15.0,15.0,34598.0,15.02,15.03,15.0,15.0,34598.0
2023-03-31 13:45:00,15.01,15.01,14.98,15.01,73838.0,15.01,15.01,14.98,15.01,73838.0
2023-03-31 13:50:00,15.0,15.02,14.99,15.01,54027.0,15.0,15.02,14.99,15.01,54027.0
2023-03-31 13:55:00,15.01,15.02,14.99,15.0,100281.0,15.01,15.02,14.99,15.0,100281.0
2023-03-31 14:00:00,15.01,15.03,15.0,15.02,48585.0,15.01,15.03,15.0,15.02,48585.0
2023-03-31 14:05:00,15.02,15.03,15.02,15.02,30264.0,15.02,15.03,15.02,15.02,30264.0
2023-03-31 14:10:00,15.02,15.03,15.01,15.02,78639.0,15.02,15.03,15.01,15.02,78639.0
2023-03-31 14:15:00,15.02,15.03,15.0,15.01,87263.0,15.02,15.03,15.0,15.01,87263.0
2023-03-31 14:20:00,15.01,15.03,15.0,15.03,63947.0,15.01,15.03,15.0,15.03,63947.0
2023-03-31 14:25:00,15.03,15.03,15.0,15.03,107884.0,15.03,15.03,15.0,15.03,107884.0
2023-03-31 14:30:00,15.03,15.03,15.01,15.02,81603.0,15.03,15.03,15.01,15.02,81603.0
2023-03-31 14:35:00,15.03,15.03,15.01,15.02,113339.0,15.03,15.03,15.01,15.02,113339.0
2023-03-31 14:40:00,15.03,15.03,15.0,15.0,89857.0,15.03,15.03,15.0,15.0,89857.0
2023-03-31 14:45:00,15.0,15.01,14.98,15.0,103515.0,15.0,15.01,14.98,15.0,103515.0
2023-03-31 14:50:00,15.0,15.02,14.99,15.02,57203.0,15.0,15.02,14.99,15.02,57203.0
2023-03-31 14:55:00,15.02,15.02,14.99,15.01,101024.0,15.02,15.02,14.99,15.01,101024.0
2023-03-31 15:00:00,15.02,15.03,14.99,15.01,254814.0,15.02,15.03,14.99,15.01,254814.0
2023-03-31 15:05:00,15.01,15.02,14.99,15.0,100454.0,15.01,15.02,14.99,15.0,100454.0
2023-03-31 15:10:00,14.99,15.01,14.98,15.0,79487.0,14.99,15.01,14.98,15.0,79487.0
2023-03-31 15:15:00,15.0,15.01,14.99,15.01,93976.0,15.0,15.01,14.99,15.01,93976.0
2023-03-31 15:20:00,15.01,15.03,15.0,15.02,317005.0,15.01,15.03,15.0,15.02,317005.0
2023-03-31 15:25:00,15.02,15.03,15.01,15.02,219428.0,15.02,15.03,15.01,15.02,219428.0
2023-03-31 15:30:00,15.02,15.03,14.98,14.98,330794.0,15.02,15.03,14.98,14.98,330794.0
2023-03-31 15:35:00,14.98,15.0,14.97,14.97,229805.0,14.98,15.0,14.97,14.97,229805.0
2023-03-31 15:40:00,14.97,14.99,14.97,14.98,195809.0,14.97,14.99,14.97,14.98,195809.0
2023-03-31 15:45:00,14.99,15.02,14.98,15.01,244059.0,14.99,15.02,14.98,15.01,244059.0
2023-03-31 15:50:00,15.01,15.07,14.99,15.06,795377.0,15.01,15.07,14.99,15.06,795377.0
2023-03-31 15:55:00,15.06,15.12,15.04,15.1,1933805.0,15.06,15.12,15.04,15.1,1933805.0
2023-04-03 09:30:00,15.0,15.2,15.0,15.18,524568.0,15.0,15.2,15.0,15.18,524568.0
2023-04-03 09:35:00,15.18,15.18,15.06,15.11,113397.0,15.18,15.18,15.06,15.11,113397.0
2023-04-03 09:40:00,15.11,15.14,14.9,14.93,139724.0,15.11,15.14,14.9,14.93,139724.0
2023-04-03 09:45:00,14.93,14.97,14.91,14.96,190312.0,14.93,14.97,14.91,14.96,190312.0
2023-04-03 09:50:00,14.96,14.98,14.85,14.89,236846.0,14.96,14.98,14.85,14.89,236846.0
2023-04-03 09:55:00,14.88,14.91,14.8,14.82,164323.0,14.88,14.91,14.8,14.82,164323.0
2023-04-03 10:00:00,14.83,14.88,14.81,14.84,138710.0,14.83,14.88,14.81,14.84,138710.0
2023-04-03 10:05:00,14.85,14.89,14.81,14.88,188208.0,14.85,14.89,14.81,14.88,188208.0
2023-04-03 10:10:00,14.88,14.88,14.8,14.83,198793.0,14.88,14.88,14.8,14.83,198793.0
2023-04-03 10:15:00,14.83,14.87,14.8,14.87,237856.0,14.83,14.87,14.8,14.87,237856.0
2023-04-03 10:20:00,14.87,14.92,14.86,14.9,132121.0,14.87,14.92,14.86,14.9,132121.0
2023-04-03 10:25:00,14.9,14.93,14.87,14.9,158611.0,14.9,14.93,14.87,14.9,158611.0
2023-04-03 10:30:00,14.9,14.95,14.87,14.91,136413.0,14.9,14.95,14.87,14.91,136413.0
2023-04-03 10:35:00,14.91,14.92,14.81,14.84,140110.0,14.91,14.92,14.81,14.84,140110.0
2023-04-03 10:40:00,14.83,14.9,14.81,14.86,151821.0,14.83,14.9,14.81,14.86,151821.0
2023-04-03 10:45:00,14.87,14.93,14.84,14.85,99730.0,14.87,14.93,14.84,14.85,99730.0
2023-04-03 10:50:00,14.85,14.86,14.79,14.79,274630.0,14.85,14.86,14.79,14.79,274630.0
2023-04-03 10:55:00,14.79,14.8,14.74,14.75,264730.0,14.79,14.8,14.74,14.75,264730.0
2023-04-03 11:00:00,14.76,14.79,14.75,14.76,117759.0,14.76,14.79,14.75,14.76,117759.0
2023-04-03 11:05:00,14.76,14.77,14.72,14.77,215027.0,14.76,14.77,14.72,14.77,215027.0
2023-04-03 11:10:00,14.76,14.77,14.68,14.7,144025.0,14.76,14.77,14.68,14.7,144025.0
2023-04-03 11:15:00,14.7,14.72,14.68,14.71,104801.0,14.7,14.72,14.68,14.71,104801.0
2023-04-03 11:20:00,14.71,14.73,14.68,14.69,136381.0,14.71,14.73,14.68,14.69,136381.0
2023-04-03 11:25:00,14.69,14.73,14.68,14.73,110303.0,14.69,14.73,14.68,14.73,110303.0
2023-04-03 11:30:00,14.72,14.74,14.67,14.68,175332.0,14.72,14.74,14.67,14.68,175332.0
2023-04-03 11:35:00,14.68,14.74,14.67,14.71,65150.0,14.68,14.74,14.67,14.71,65150.0
2023-04-03 11:40:00,14.71,14.73,14.69,14.7,83541.0,14.71,14.73,14.69,14.7,83541.0
2023-04-03 11:45:00,14.69,14.78,14.68,14.78,154512.0,14.69,14.78,14.68,14.78,154512.0
2023-04-03 11:50:00,14.78,14.78,14.74,14.75,53997.0,14.78,14.78,14.74,14.75,53997.0
2023-04-03 11:55:00,14.75,14.81,14.75,14.8,121352.0,14.75,14.81,14.75,14.8,121352.0
2023-04-03 12:00:00,14.81,14.86,14.79,14.83,70423.0,14.81,14.86,14.79,14.83,70423.0
2023-04-03 12:05:00,14.83,14.84,14.81,14.84,56835.0,14.83,14.84,14.81,14.84,56835.0
2023-04-03 12:10:00,14.84,14.85,14.82,14.83,69151.0,14.84,14.85,14.82,14.83,69151.0
2023-04-03 12:15:00,14.84,14.86,14.82,14.83,66058.0,14.84,14.86,14.82,14.83,66058.0
2023-04-03 12:20:00,14.83,14.84,14.79,14.8,52772.0,14.83,14.84,14.79,14.8,52772.0
2023-04-03 12:25:00,14.8,14.83,14.79,14.82,66272.0,14.8,14.83,14.79,14.82,66272.0
2023-04-03 12:30:00,14.82,14.84,14.81,14.82,55061.0,14.82,14.84,14.81,14.82,55061.0
2023-04-03 12:35:00,14.83,14.84,14.81,14.84,143309.0,14.83,14.84,14.81,14.84,143309.0
2023-04-03 12:40:00,14.84,14.84,14.8,14.81,73506.0,14.84,14.84,14.8,14.81,73506.0
2023-04-03 12:45:00,14.81,14.82,14.8,14.82,89956.0,14.81,14.82,14.8,14.82,89956.0
2023-04-03 12:50:00,14.82,14.82,14.79,14.79,50988.0,14.82,14.82,14.79,14.79,50988.0
2023-04-03 12:55:00,14.8,14.81,14.78,14.79,63558.0,14.8,14.81,14.78,14.79,63558.0
2023-04-03 13:00:00,14.78,14.8,14.76,14.79,78083.0,14.78,14.8,14.76,14.79,78083.0
2023-04-03 13:05:00,14.79,14.81,14.79,14.81,38196.0,14.79,14.81,14.79,14.81,38196.0
2023-04-03 13:10:00,14.81,14.82,14.8,14.8,58249.0,14.81,14.82,14.8,14.8,58249.0
2023-04-03 13:15:00,14.81,14.81,14.76,14.78,87916.0,14.81,14.81,14.76,14.78,87916.0
2023-04-03 13:20:00,14.78,14.78,14.76,14.78,75660.0,14.78,14.78,14.76,14.78,75660.0
2023-04-03 13:25:00,14.78,14.78,14.75,14.75,83663.0,14.78,14.78,14.75,14.75,83663.0
2023-04-03 13:30:00,14.75,14.77,14.73,14.74,99593.0,14.75,14.77,14.73,14.74,99593.0
2023-04-03 13:35:00,14.75,14.82,14.74,14.8,110428.0,14.75,14.82,14.74,14.8,110428.0
2023-04-03 13:40:00,14.8,14.81,14.77,14.78,58562.0,14.8,14.81,14.77,14.78,58562.0
2023-04-03 13:45:00,14.77,14.78,14.75,14.76,60962.0,14.77,14.78,14.75,14.76,60962.0
2023-04-03 13:50:00,14.76,14.76,14.74,14.76,52029.0,14.76,14.76,14.74,14.76,52029.0
2023-04-03 13:55:00,14.76,14.78,14.75,14.77,85623.0,14.76,14.78,14.75,14.77,85623.0
2023-04-03 14:00:00,14.78,14.79,14.75,14.76,97226.0,14.78,14.79,14.75,14.76,97226.0
2023-04-03 14:05:00,14.77,14.79,14.76,14.77,58670.0,14.77,14.79,14.76,14.77,58670.0
2023-04-03 14:10:00,14.78,14.8,14.76,14.78,73585.0,14.78,14.8,14.76,14.78,73585.0
2023-04-03 14:15:00,14.79,14.79,14.76,14.79,60305.0,14.79,14.79,14.76,14.79,60305.0
2023-04-03 14:20:00,14.78,14.8,14.77,14.79,106264.0,14.78,14.8,14.77,14.79,106264.0
2023-04-03 14:25:00,14.79,14.82,14.79,14.81,72966.0,14.79,14.82,14.79,14.81,72966.0
2023-04-03 14:30:00,14.82,14.83,14.81,14.82,60744.0,14.82,14.83,14.81,14.82,60744.0
2023-04-03 14:35:00,14.82,14.84,14.81,14.83,61416.0,14.82,14.84,14.81,14.83,61416.0
2023-04-03 14:40:00,14.83,14.83,14.8,14.81,79850.0,14.83,14.83,14.8,14.81,79850.0
2023-04-03 14:45:00,14.81,14.82,14.79,14.82,70438.0,14.81,14.82,14.79,14.82,70438.0
2023-04-03 14:50:00,14.82,14.84,14.8,14.81,86151.0,14.82,14.84,14.8,14.81,86151.0
2023-04-03 14:55:00,14.81,14.82,14.81,14.82,33438.0,14.81,14.82,14.81,14.82,33438.0
2023-04-03 15:00:00,14.82,14.84,14.81,14.81,105635.0,14.82,14.84,14.81,14.81,105635.0
2023-04-03 15:05:00,14.82,14.83,14.8,14.82,93207.0,14.82,14.83,14.8,14.82,93207.0
2023-04-03 15:10:00,14.82,14.82,14.8,14.81,85355.0,14.82,14.82,14.8,14.81,85355.0
2023-04-03 15:15:00,14.81,14.82,14.77,14.78,88000.0,14.81,14.82,14.77,14.78,88000.0
2023-04-03 15:20:00,14.79,14.8,14.78,14.79,58298.0,14.79,14.8,14.78,14.79,58298.0
2023-04-03 15:25:00,14.8,14.81,14.78,14.8,151089.0,14.8,14.81,14.78,14.8,151089.0
2023-04-03 15:30:00,14.81,14.83,14.8,14.81,251074.0,14.81,14.83,14.8,14.81,251074.0
2023-04-03 15:35:00,14.82,14.83,14.8,14.81,268608.0,14.82,14.83,14.8,14.81,268608.0
2023-04-03 15:40:00,14.81,14.83,14.79,14.82,305661.0,14.81,14.83,14.79,14.82,305661.0
2023-04-03 15:45:00,14.82,14.83,14.79,14.79,430822.0,14.82,14.83,14.79,14.79,430822.0
2023-04-03 15:50:00,14.8,14.85,14.79,14.84,919741.0,14.8,14.85,14.79,14.84,919741.0
2023-04-03 15:55:00,14.85,14.85,14.79,14.83,1689313.0,14.85,14.85,14.79,14.83,1689313.0
2023-04-04 09:30:00,15.0,15.11,14.98,15.03,515626.0,15.0,15.11,14.98,15.03,515626.0
2023-04-04 09:35:00,15.04,15.1,15.02,15.04,138279.0,15.04,15.1,15.02,15.04,138279.0
2023-04-04 09:40:00,15.04,15.04,14.91,14.92,193195.0,15.04,15.04,14.91,14.92,193195.0
2023-04-04 09:45:00,14.92,14.98,14.89,14.97,136325.0,14.92,14.98,14.89,14.97,136325.0
2023-04-04 09:50:00,14.98,15.04,14.96,15.02,127717.0,14.98,15.04,14.96,15.02,127717.0
2023-04-04 09:55:00,15.02,15.03,14.98,15.0,108468.0,15.02,15.03,14.98,15.0,108468.0
2023-04-04 10:00:00,15.0,15.08,14.98,15.04,198613.0,15.0,15.08,14.98,15.04,198613.0
2023-04-04 10:05:00,15.05,15.07,15.0,15.02,142016.0,15.05,15.07,15.0,15.02,142016.0
2023-04-04 10:10:00,15.02,15.04,14.97,14.98,188152.0,15.02,15.04,14.97,14.98,188152.0
2023-04-04 10:15:00,14.98,15.01,14.95,14.96,141983.0,14.98,15.01,14.95,14.96,141983.0
2023-04-04 10:20:00,14.96,14.97,14.87,14.88,78384.0,14.96,14.97,14.87,14.88,78384.0
2023-04-04 10:25:00,14.88,14.96,14.86,14.95,141756.0,14.88,14.96,14.86,14.95,141756.0
2023-04-04 10:30:00,14.95,15.01,14.95,15.0,161409.0,14.95,15.01,14.95,15.0,161409.0
2023-04-04 10:35:00,15.0,15.01,14.93,14.95,100965.0,15.0,15.01,14.93,14.95,100965.0
2023-04-04 10:40:00,14.95,14.95,14.87,14.89,105187.0,14.95,14.95,14.87,14.89,105187.0
2023-04-04 10:45:00,14.89,14.94,14.87,14.92,139129.0,14.89,14.94,14.87,14.92,139129.0
2023-04-04 10:50:00,14.92,14.96,14.91,14.92,170251.0,14.92,14.96,14.91,14.92,170251.0
2023-04-04 10:55:00,14.92,14.93,14.85,14.89,110547.0,14.92,14.93,14.85,14.89,110547.0
2023-04-04 11:00:00,14.89,14.89,14.81,14.86,86246.0,14.89,14.89,14.81,14.86,86246.0
2023-04-04 11:05:00,14.86,14.86,14.8,14.82,78117.0,14.86,14.86,14.8,14.82,78117.0
2023-04-04 11:10:00,14.82,14.87,14.8,14.87,73002.0,14.82,14.87,14.8,14.87,73002.0
2023-04-04 11:15:00,14.86,14.87,14.83,14.87,68298.0,14.86,14.87,14.83,14.87,68298.0
2023-04-04 11:20:00,14.88,14.9,14.87,14.88,67206.0,14.88,14.9,14.87,14.88,67206.0
2023-04-04 11:25:00,14.89,14.9,14.85,14.87,80182.0,14.89,14.9,14.85,14.87,80182.0
2023-04-04 11:30:00,14.87,14.91,14.86,14.91,56187.0,14.87,14.91,14.86,14.91,56187.0
2023-04-04 11:35:00,14.91,14.92,14.86,14.87,57251.0,14.91,14.92,14.86,14.87,57251.0
2023-04-04 11:40:00,14.87,14.9,14.85,14.9,37547.0,14.87,14.9,14.85,14.9,37547.0
2023-04-04 11:45:00,14.9,14.9,14.87,14.88,56076.0,14.9,14.9,14.87,14.88,56076.0
2023-04-04 11:50:00,14.88,14.91,14.87,14.9,48986.0,14.88,14.91,14.87,14.9,48986.0
2023-04-04 11:55:00,14.91,14.92,14.88,14.89,79775.0,14.91,14.92,14.88,14.89,79775.0
2023-04-04 12:00:00,14.89,14.94,14.88,14.93,83695.0,14.89,14.94,14.88,14.93,83695.0
2023-04-04 12:05:00,14.94,14.94,14.86,14.86,101904.0,14.94,14.94,14.86,14.86,101904.0
2023-04-04 12:10:00,14.87,14.89,14.85,14.88,69547.0,14.87,14.89,14.85,14.88,69547.0
2023-04-04 12:15:00,14.89,14.93,14.86,14.93,86539.0,14.89,14.93,14.86,14.93,86539.0
2023-04-04 12:20:00,14.93,14.95,14.92,14.95,82389.0,14.93,14.95,14.92,14.95,82389.0
2023-04-04 12:25:00,14.95,15.0,14.94,15.0,218288.0,14.95,15.0,14.94,15.0,218288.0
2023-04-04 12:30:00,15.0,15.07,14.99,15.07,411489.0,15.0,15.07,14.99,15.07,411489.0
2023-04-04 12:35:00,15.07,15.1,15.04,15.1,128034.0,15.07,15.1,15.04,15.1,128034.0
2023-04-04 12:40:00,15.1,15.16,15.09,15.16,460298.0,15.1,15.16,15.09,15.16,460298.0
2023-04-04 12:45:00,15.16,15.17,15.08,15.09,228035.0,15.16,15.17,15.08,15.09,228035.0
2023-04-04 12:50:00,15.09,15.1,15.02,15.03,148283.0,15.09,15.1,15.02,15.03,148283.0
2023-04-04 12:55:00,15.03,15.04,14.98,14.98,114123.0,15.03,15.04,14.98,14.98,114123.0
2023-04-04 13:00:00,14.98,15.02,14.95,15.02,132595.0,14.98,15.02,14.95,15.02,132595.0
2023-04-04 13:05:00,15.02,15.05,15.01,15.04,43859.0,15.02,15.05,15.01,15.04,43859.0
2023-04-04 13:10:00,15.04,15.04,14.98,14.99,94579.0,15.04,15.04,14.98,14.99,94579.0
2023-04-04 13:15:00,14.99,15.01,14.98,15.0,70078.0,14.99,15.01,14.98,15.0,70078.0
2023-04-04 13:20:00,15.0,15.03,14.99,15.02,43833.0,15.0,15.03,14.99,15.02,43833.0
2023-04-04 13:25:00,15.03,15.06,15.03,15.03,85331.0,15.03,15.06,15.03,15.03,85331.0
2023-04-04 13:30:00,15.04,15.08,15.03,15.04,84028.0,15.04,15.08,15.03,15.04,84028.0
2023-04-04 13:35:00,15.04,15.05,15.01,15.02,65452.0,15.04,15.05,15.01,15.02,65452.0
2023-04-04 13:40:00,15.03,15.04,15.0,15.01,74180.0,15.03,15.04,15.0,15.01,74180.0
2023-04-04 13:45:00,15.0,15.05,14.98,15.04,65518.0,15.0,15.05,14.98,15.04,65518.0
2023-04-04 13:50:00,15.04,15.06,14.99,15.0,150133.0,15.04,15.06,14.99,15.0,150133.0
2023-04-04 13:55:00,15.0,15.03,15.0,15.02,64173.0,15.0,15.03,15.0,15.02,64173.0
2023-04-04 14:00:00,15.03,15.05,15.01,15.04,63367.0,15.03,15.05,15.01,15.04,63367.0
2023-04-04 14:05:00,15.03,15.05,15.03,15.04,40832.0,15.03,15.05,15.03,15.04,40832.0
2023-04-04 14:10:00,15.04,15.07,15.03,15.06,59216.0,15.04,15.07,15.03,15.06,59216.0
2023-04-04 14:15:00,15.06,15.06,15.04,15.04,49938.0,15.06,15.06,15.04,15.04,49938.0
2023-04-04 14:20:00,15.04,15.06,15.03,15.03,50855.0,15.04,15.06,15.03,15.03,50855.0
2023-04-04 14:25:00,15.04,15.04,15.0,15.02,57253.0,15.04,15.04,15.0,15.02,57253.0
2023-04-04 14:30:00,15.02,15.03,14.99,15.03,43504.0,15.02,15.03,14.99,15.03,43504.0
2023-04-04 14:35:00,15.03,15.06,15.01,15.05,83250.0,15.03,15.06,15.01,15.05,83250.0
2023-04-04 14:40:00,15.05,15.08,15.05,15.08,70885.0,15.05,15.08,15.05,15.08,70885.0
2023-04-04 14:45:00,15.08,15.09,15.07,15.08,52684.0,15.08,15.09,15.07,15.08,52684.0
2023-04-04 14:50:00,15.08,15.09,15.06,15.09,168134.0,15.08,15.09,15.06,15.09,168134.0
2023-04-04 14:55:00,15.08,15.1,15.07,15.1,120547.0,15.08,15.1,15.07,15.1,120547.0
2023-04-04 15:00:00,15.1,15.11,15.07,15.11,150453.0,15.1,15.11,15.07,15.11,150453.0
2023-04-04 15:05:00,15.11,15.11,15.1,15.11,39037.0,15.11,15.11,15.1,15.11,39037.0
2023-04-04 15:10:00,15.1,15.12,15.08,15.12,184496.0,15.1,15.12,15.08,15.12,184496.0
2023-04-04 15:15:00,15.12,15.15,15.09,15.14,193536.0,15.12,15.15,15.09,15.14,193536.0
2023-04-04 15:20:00,15.15,15.18,15.14,15.17,347542.0,15.15,15.18,15.14,15.17,347542.0
2023-04-04 15:25:00,15.17,15.18,15.14,15.16,161262.0,15.17,15.18,15.14,15.16,161262.0
2023-04-04 15:30:00,15.16,15.17,15.14,15.15,99841.0,15.16,15.17,15.14,15.15,99841.0
2023-04-04 15:35:00,15.15,15.16,15.1,15.13,178038.0,15.15,15.16,15.1,15.13,178038.0
2023-04-04 15:40:00,15.13,15.13,15.06,15.07,246157.0,15.13,15.13,15.06,15.07,246157.0
2023-04-04 15:45:00,15.07,15.09,15.05,15.09,186171.0,15.07,15.09,15.05,15.09,186171.0
2023-04-04 15:50:00,15.09,15.18,15.07,15.16,517696.0,15.09,15.18,15.07,15.16,517696.0
2023-04-04 15:55:00,15.17,15.18,15.12,15.16,1218357.0,15.17,15.18,15.12,15.16,1218357.0
2023-04-05 09:30:00,15.01,15.01,14.83,14.84,271542.0,15.01,15.01,14.83,14.84,271542.0
2023-04-05 09:35:00,14.85,14.97,14.75,14.82,162045.0,14.85,14.97,14.75,14.82,162045.0
2023-04-05 09:40:00,14.82,14.94,14.81,14.91,217856.0,14.82,14.94,14.81,14.91,217856.0
2023-04-05 09:45:00,14.91,14.95,14.83,14.91,229286.0,14.91,14.95,14.83,14.91,229286.0
2023-04-05 09:50:00,14.91,14.92,14.83,14.9,189573.0,14.91,14.92,14.83,14.9,189573.0
2023-04-05 09:55:00,14.9,14.95,14.89,14.91,71837.0,14.9,14.95,14.89,14.91,71837.0
2023-04-05 10:00:00,14.91,14.96,14.84,14.85,231154.0,14.91,14.96,14.84,14.85,231154.0
2023-04-05 10:05:00,14.85,14.87,14.76,14.8,179454.0,14.85,14.87,14.76,14.8,179454.0
2023-04-05 10:10:00,14.8,14.83,14.77,14.82,115162.0,14.8,14.83,14.77,14.82,115162.0
2023-04-05 10:15:00,14.82,14.86,14.79,14.79,86072.0,14.82,14.86,14.79,14.79,86072.0
2023-04-05 10:20:00,14.79,14.87,14.79,14.86,122755.0,14.79,14.87,14.79,14.86,122755.0
2023-04-05 10:25:00,14.87,14.87,14.79,14.8,96204.0,14.87,14.87,14.79,14.8,96204.0
2023-04-05 10:30:00,14.81,14.87,14.79,14.81,133262.0,14.81,14.87,14.79,14.81,133262.0
2023-04-05 10:35:00,14.8,14.85,14.8,14.81,92503.0,14.8,14.85,14.8,14.81,92503.0
2023-04-05 10:40:00,14.81,14.83,14.77,14.79,92562.0,14.81,14.83,14.77,14.79,92562.0
2023-04-05 10:45:00,14.79,14.79,14.73,14.74,331704.0,14.79,14.79,14.73,14.74,331704.0
2023-04-05 10:50:00,14.74,14.75,14.71,14.72,134991.0,14.74,14.75,14.71,14.72,134991.0
2023-04-05 10:55:00,14.71,14.73,14.66,14.68,151419.0,14.71,14.73,14.66,14.68,151419.0
2023-04-05 11:00:00,14.68,14.74,14.66,14.74,115359.0,14.68,14.74,14.66,14.74,115359.0
2023-04-05 11:05:00,14.73,14.76,14.72,14.74,153803.0,14.73,14.76,14.72,14.74,153803.0
2023-04-05 11:10:00,14.74,14.76,14.72,14.75,101190.0,14.74,14.76,14.72,14.75,101190.0
2023-04-05 11:15:00,14.75,14.77,14.73,14.75,100728.0,14.75,14.77,14.73,14.75,100728.0
2023-04-05 11:20:00,14.75,14.75,14.71,14.74,80385.0,14.75,14.75,14.71,14.74,80385.0
2023-04-05 11:25:00,14.74,14.75,14.72,14.73,79631.0,14.74,14.75,14.72,14.73,79631.0
2023-04-05 11:30:00,14.72,14.76,14.71,14.76,110282.0,14.72,14.76,14.71,14.76,110282.0
2023-04-05 11:35:00,14.75,14.77,14.72,14.76,111025.0,14.75,14.77,14.72,14.76,111025.0
2023-04-05 11:40:00,14.76,14.77,14.74,14.76,82501.0,14.76,14.77,14.74,14.76,82501.0
2023-04-05 11:45:00,14.76,14.86,14.75,14.84,211665.0,14.76,14.86,14.75,14.84,211665.0
2023-04-05 11:50:00,14.84,14.86,14.81,14.82,142905.0,14.84,14.86,14.81,14.82,142905.0
2023-04-05 11:55:00,14.82,14.88,14.8,14.85,205235.0,14.82,14.88,14.8,14.85,205235.0
2023-04-05 12:00:00,14.85,14.87,14.83,14.84,67869.0,14.85,14.87,14.83,14.84,67869.0
2023-04-05 12:05:00,14.83,14.84,14.78,14.81,59311.0,14.83,14.84,14.78,14.81,59311.0
2023-04-05 12:10:00,14.81,14.83,14.79,14.79,52524.0,14.81,14.83,14.79,14.79,52524.0
2023-04-05 12:15:00,14.8,14.85,14.77,14.84,66462.0,14.8,14.85,14.77,14.84,66462.0
2023-04-05 12:20:00,14.85,14.85,14.8,14.81,68047.0,14.85,14.85,14.8,14.81,68047.0
2023-04-05 12:25:00,14.8,14.8,14.74,14.78,86110.0,14.8,14.8,14.74,14.78,86110.0
2023-04-05 12:30:00,14.77,14.77,14.76,14.77,29990.0,14.77,14.77,14.76,14.77,29990.0
2023-04-05 12:35:00,14.77,14.81,14.76,14.81,82209.0,14.77,14.81,14.76,14.81,82209.0
2023-04-05 12:40:00,14.81,14.87,14.79,14.87,81849.0,14.81,14.87,14.79,14.87,81849.0
2023-04-05 12:45:00,14.87,14.87,14.83,14.86,79525.0,14.87,14.87,14.83,14.86,79525.0
2023-04-05 12:50:00,14.86,14.87,14.85,14.87,71074.0,14.86,14.87,14.85,14.87,71074.0
2023-04-05 12:55:00,14.87,14.87,14.84,14.86,161080.0,14.87,14.87,14.84,14.86,161080.0
2023-04-05 13:00:00,14.86,14.88,14.84,14.87,146065.0,14.86,14.88,14.84,14.87,146065.0
2023-04-05 13:05:00,14.87,14.9,14.84,14.87,147091.0,14.87,14.9,14.84,14.87,147091.0
2023-04-05 13:10:00,14.88,14.89,14.87,14.87,69779.0,14.88,14.89,14.87,14.87,69779.0
2023-04-05 13:15:00,14.88,14.88,14.87,14.88,68980.0,14.88,14.88,14.87,14.88,68980.0
2023-04-05 13:20:00,14.88,14.88,14.84,14.86,61061.0,14.88,14.88,14.84,14.86,61061.0
2023-04-05 13:25:00,14.86,14.87,14.82,14.84,70380.0,14.86,14.87,14.82,14.84,70380.0
2023-04-05 13:30:00,14.84,14.88,14.83,14.86,50724.0,14.84,14.88,14.83,14.86,50724.0
2023-04-05 13:35:00,14.86,14.88,14.85,14.87,73860.0,14.86,14.88,14.85,14.87,73860.0
2023-04-05 13:40:00,14.87,14.88,14.84,14.85,54385.0,14.87,14.88,14.84,14.85,54385.0
2023-04-05 13:45:00,14.85,14.86,14.83,14.85,50708.0,14.85,14.86,14.83,14.85,50708.0
2023-04-05 13:50:00,14.85,14.86,14.84,14.84,36716.0,14.85,14.86,14.84,14.84,36716.0
2023-04-05 13:55:00,14.85,14.86,14.83,14.84,64965.0,14.85,14.86,14.83,14.84,64965.0
2023-04-05 14:00:00,14.84,14.87,14.82,14.85,102208.0,14.84,14.87,14.82,14.85,102208.0
2023-04-05 14:05:00,14.85,14.87,14.84,14.85,85749.0,14.85,14.87,14.84,14.85,85749.0
2023-04-05 14:10:00,14.84,14.85,14.83,14.84,92087.0,14.84,14.85,14.83,14.84,92087.0
2023-04-05 14:15:00,14.84,14.87,14.83,14.86,57383.0,14.84,14.87,14.83,14.86,57383.0
2023-04-05 14:20:00,14.87,14.87,14.84,14.86,75136.0,14.87,14.87,14.84,14.86,75136.0
2023-04-05 14:25:00,14.85,14.85,14.8,14.81,55648.0,14.85,14.85,14.8,14.81,55648.0
2023-04-05 14:30:00,14.82,14.84,14.8,14.84,68552.0,14.82,14.84,14.8,14.84,68552.0
2023-04-05 14:35:00,14.84,14.85,14.81,14.83,125623.0,14.84,14.85,14.81,14.83,125623.0
2023-04-05 14:40:00,14.82,14.83,14.79,14.81,78584.0,14.82,14.83,14.79,14.81,78584.0
2023-04-05 14:45:00,14.81,14.82,14.79,14.79,83512.0,14.81,14.82,14.79,14.79,83512.0
2023-04-05 14:50:00,14.79,14.82,14.79,14.79,55260.0,14.79,14.82,14.79,14.79,55260.0
2023-04-05 14:55:00,14.79,14.81,14.78,14.79,60094.0,14.79,14.81,14.78,14.79,60094.0
2023-04-05 15:00:00,14.79,14.8,14.77,14.79,51159.0,14.79,14.8,14.77,14.79,51159.0
2023-04-05 15:05:00,14.79,14.8,14.75,14.76,116813.0,14.79,14.8,14.75,14.76,116813.0
2023-04-05 15:10:00,14.76,14.77,14.73,14.74,86948.0,14.76,14.77,14.73,14.74,86948.0
2023-04-05 15:15:00,14.75,14.75,14.71,14.73,153627.0,14.75,14.75,14.71,14.73,153627.0
2023-04-05 15:20:00,14.73,14.73,14.7,14.72,155311.0,14.73,14.73,14.7,14.72,155311.0
2023-04-05 15:25:00,14.73,14.75,14.72,14.72,109088.0,14.73,14.75,14.72,14.72,109088.0
2023-04-05 15:30:00,14.73,14.73,14.7,14.71,133161.0,14.73,14.73,14.7,14.71,133161.0
2023-04-05 15:35:00,14.72,14.75,14.71,14.74,210783.0,14.72,14.75,14.71,14.74,210783.0
2023-04-05 15:40:00,14.74,14.77,14.72,14.77,164788.0,14.74,14.77,14.72,14.77,164788.0
2023-04-05 15:45:00,14.77,14.77,14.73,14.73,319585.0,14.77,14.77,14.73,14.73,319585.0
2023-04-05 15:50:00,14.74,14.79,14.73,14.79,452416.0,14.74,14.79,14.73,14.79,452416.0
2023-04-05 15:55:00,14.79,14.82,14.77,14.79,971861.0,14.79,14.82,14.77,14.79,971861.0
2023-04-06 09:30:00,14.75,14.76,14.57,14.61,334429.0,14.75,14.76,14.57,14.61,334429.0
2023-04-06 09:35:00,14.61,14.67,14.56,14.57,121230.0,14.61,14.67,14.56,14.57,121230.0
2023-04-06 09:40:00,14.56,14.6,14.51,14.59,164393.0,14.56,14.6,14.51,14.59,164393.0
2023-04-06 09:45:00,14.6,14.6,14.51,14.53,118036.0,14.6,14.6,14.51,14.53,118036.0
2023-04-06 09:50:00,14.52,14.57,14.51,14.52,143753.0,14.52,14.57,14.51,14.52,143753.0
2023-04-06 09:55:00,14.52,14.52,14.43,14.45,211902.0,14.52,14.52,14.43,14.45,211902.0
2023-04-06 10:00:00,14.46,14.52,14.41,14.41,215107.0,14.46,14.52,14.41,14.41,215107.0
2023-04-06 10:05:00,14.42,14.5,14.41,14.45,280511.0,14.42,14.5,14.41,14.45,280511.0
2023-04-06 10:10:00,14.45,14.58,14.44,14.54,484477.0,14.45,14.58,14.44,14.54,484477.0
2023-04-06 10:15:00,14.53,14.58,14.5,14.57,175150.0,14.53,14.58,14.5,14.57,175150.0
2023-04-06 10:20:00,14.56,14.56,14.5,14.52,69138.0,14.56,14.56,14.5,14.52,69138.0
2023-04-06 10:25:00,14.53,14.59,14.51,14.52,72239.0,14.53,14.59,14.51,14.52,72239.0
2023-04-06 10:30:00,14.52,14.59,14.51,14.56,223737.0,14.52,14.59,14.51,14.56,223737.0
2023-04-06 10:35:00,14.56,14.58,14.5,14.52,108093.0,14.56,14.58,14.5,14.52,108093.0
2023-04-06 10:40:00,14.53,14.54,14.5,14.54,92238.0,14.53,14.54,14.5,14.54,92238.0
2023-04-06 10:45:00,14.54,14.58,14.53,14.57,181945.0,14.54,14.58,14.53,14.57,181945.0
2023-04-06 10:50:00,14.57,14.57,14.53,14.56,75995.0,14.57,14.57,14.53,14.56,75995.0
2023-04-06 10:55:00,14.56,14.57,14.53,14.56,169955.0,14.56,14.57,14.53,14.56,169955.0
2023-04-06 11:00:00,14.56,14.58,14.53,14.57,367556.0,14.56,14.58,14.53,14.57,367556.0
2023-04-06 11:05:00,14.57,14.59,14.56,14.59,142831.0,14.57,14.59,14.56,14.59,142831.0
2023-04-06 11:10:00,14.59,14.6,14.56,14.57,285657.0,14.59,14.6,14.56,14.57,285657.0
2023-04-06 11:15:00,14.57,14.59,14.56,14.58,149263.0,14.57,14.59,14.56,14.58,149263.0
2023-04-06 11:20:00,14.58,14.59,14.55,14.56,78142.0,14.58,14.59,14.55,14.56,78142.0
2023-04-06 11:25:00,14.56,14.56,14.52,14.52,75577.0,14.56,14.56,14.52,14.52,75577.0
2023-04-06 11:30:00,14.53,14.55,14.5,14.54,104876.0,14.53,14.55,14.5,14.54,104876.0
2023-04-06 11:35:00,14.54,14.59,14.53,14.58,132728.0,14.54,14.59,14.53,14.58,132728.0
2023-04-06 11:40:00,14.58,14.6,14.57,14.57,295091.0,14.58,14.6,14.57,14.57,295091.0
2023-04-06 11:45:00,14.57,14.6,14.56,14.59,490098.0,14.57,14.6,14.56,14.59,490098.0
2023-04-06 11:50:00,14.6,14.6,14.56,14.57,173110.0,14.6,14.6,14.56,14.57,173110.0
2023-04-06 11:55:00,14.57,14.59,14.56,14.57,205265.0,14.57,14.59,14.56,14.57,205265.0
2023-04-06 12:00:00,14.58,14.6,14.57,14.59,245235.0,14.58,14.6,14.57,14.59,245235.0
2023-04-06 12:05:00,14.59,14.62,14.56,14.61,161900.0,14.59,14.62,14.56,14.61,161900.0
2023-04-06 12:10:00,14.61,14.62,14.59,14.6,144199.0,14.61,14.62,14.59,14.6,144199.0
2023-04-06 12:15:00,14.6,14.61,14.58,14.61,229994.0,14.6,14.61,14.58,14.61,229994.0
2023-04-06 12:20:00,14.61,14.67,14.6,14.65,247917.0,14.61,14.67,14.6,14.65,247917.0
2023-04-06 12:25:00,14.65,14.66,14.64,14.66,112269.0,14.65,14.66,14.64,14.66,112269.0
2023-04-06 12:30:00,14.65,14.67,14.64,14.65,386233.0,14.65,14.67,14.64,14.65,386233.0
2023-04-06 12:35:00,14.65,14.78,14.64,14.77,427368.0,14.65,14.78,14.64,14.77,427368.0
2023-04-06 12:40:00,14.76,14.85,14.75,14.84,120035.0,14.76,14.85,14.75,14.84,120035.0
2023-04-06 12:45:00,14.84,14.9,14.83,14.89,298552.0,14.84,14.9,14.83,14.89,298552.0
2023-04-06 12:50:00,14.88,14.93,14.87,14.89,111989.0,14.88,14.93,14.87,14.89,111989.0
2023-04-06 12:55:00,14.89,14.91,14.87,14.91,84767.0,14.89,14.91,14.87,14.91,84767.0
2023-04-06 13:00:00,14.91,14.91,14.85,14.87,201437.0,14.91,14.91,14.85,14.87,201437.0
2023-04-06 13:05:00,14.87,14.94,14.86,14.93,65809.0,14.87,14.94,14.86,14.93,65809.0
2023-04-06 13:10:00,14.93,14.97,14.92,14.96,42003.0,14.93,14.97,14.92,14.96,42003.0
2023-04-06 13:15:00,14.97,15.08,14.96,15.08,228526.0,14.97,15.08,14.96,15.08,228526.0
2023-04-06 13:20:00,15.08,15.14,15.07,15.12,317075.0,15.08,15.14,15.07,15.12,317075.0
2023-04-06 13:25:00,15.12,15.13,15.03,15.04,237509.0,15.12,15.13,15.03,15.04,237509.0
2023-04-06 13:30:00,15.04,15.06,15.01,15.03,191926.0,15.04,15.06,15.01,15.03,191926.0
2023-04-06 13:35:00,15.03,15.11,15.02,15.1,183015.0,15.03,15.11,15.02,15.1,183015.0
2023-04-06 13:40:00,15.1,15.14,15.1,15.1,104604.0,15.1,15.14,15.1,15.1,104604.0
2023-04-06 13:45:00,15.11,15.12,15.06,15.09,162532.0,15.11,15.12,15.06,15.09,162532.0
2023-04-06 13:50:00,15.09,15.13,15.07,15.09,136554.0,15.09,15.13,15.07,15.09,136554.0
2023-04-06 13:55:00,15.09,15.09,15.05,15.08,86907.0,15.09,15.09,15.05,15.08,86907.0
2023-04-06 14:00:00,15.08,15.11,15.06,15.06,90191.0,15.08,15.11,15.06,15.06,90191.0
2023-04-06 14:05:00,15.07,15.07,15.02,15.03,85701.0,15.07,15.07,15.02,15.03,85701.0
2023-04-06 14:10:00,15.04,15.04,15.02,15.03,84905.0,15.04,15.04,15.02,15.03,84905.0
2023-04-06 14:15:00,15.04,15.07,15.02,15.06,53916.0,15.04,15.07,15.02,15.06,53916.0
2023-04-06 14:20:00,15.05,15.08,15.05,15.08,95933.0,15.05,15.08,15.05,15.08,95933.0
2023-04-06 14:25:00,15.08,15.12,15.06,15.12,124187.0,15.08,15.12,15.06,15.12,124187.0
2023-04-06 14:30:00,15.12,15.12,15.09,15.12,78686.0,15.12,15.12,15.09,15.12,78686.0
2023-04-06 14:35:00,15.12,15.18,15.11,15.16,279627.0,15.12,15.18,15.11,15.16,279627.0
2023-04-06 14:40:00,15.16,15.22,15.15,15.21,337116.0,15.16,15.22,15.15,15.21,337116.0
2023-04-06 14:45:00,15.22,15.24,15.15,15.19,278644.0,15.22,15.24,15.15,15.19,278644.0
2023-04-06 14:50:00,15.19,15.2,15.12,15.13,189728.0,15.19,15.2,15.12,15.13,189728.0
2023-04-06 14:55:00,15.12,15.13,15.09,15.1,76159.0,15.12,15.13,15.09,15.1,76159.0
2023-04-06 15:00:00,15.11,15.16,15.1,15.15,96904.0,15.11,15.16,15.1,15.15,96904.0
2023-04-06 15:05:00,15.14,15.15,15.11,15.13,88847.0,15.14,15.15,15.11,15.13,88847.0
2023-04-06 15:10:00,15.12,15.13,15.08,15.1,111488.0,15.12,15.13,15.08,15.1,111488.0
2023-04-06 15:15:00,15.1,15.11,15.06,15.09,219613.0,15.1,15.11,15.06,15.09,219613.0
2023-04-06 15:20:00,15.09,15.12,15.08,15.1,170202.0,15.09,15.12,15.08,15.1,170202.0
2023-04-06 15:25:00,15.09,15.13,15.09,15.13,121567.0,15.09,15.13,15.09,15.13,121567.0
2023-04-06 15:30:00,15.13,15.13,15.08,15.09,150953.0,15.13,15.13,15.08,15.09,150953.0
2023-04-06 15:35:00,15.09,15.11,15.07,15.09,120895.0,15.09,15.11,15.07,15.09,120895.0
2023-04-06 15:40:00,15.1,15.1,15.06,15.1,149752.0,15.1,15.1,15.06,15.1,149752.0
2023-04-06 15:45:00,15.1,15.1,15.04,15.06,369917.0,15.1,15.1,15.04,15.06,369917.0
2023-04-06 15:50:00,15.06,15.1,15.01,15.07,840931.0,15.06,15.1,15.01,15.07,840931.0
2023-04-06 15:55:00,15.07,15.13,15.06,15.12,1263423.0,15.07,15.13,15.06,15.12,1263423.0
2023-04-10 09:30:00,15.01,15.12,14.96,15.09,413055.0,15.01,15.12,14.96,15.09,413055.0
2023-04-10 09:35:00,15.08,15.14,15.05,15.13,329066.0,15.08,15.14,15.05,15.13,329066.0
2023-04-10 09:40:00,15.13,15.2,15.11,15.15,646061.0,15.13,15.2,15.11,15.15,646061.0
2023-04-10 09:45:00,15.15,15.28,15.11,15.26,274868.0,15.15,15.28,15.11,15.26,274868.0
2023-04-10 09:50:00,15.26,15.29,15.16,15.23,177068.0,15.26,15.29,15.16,15.23,177068.0
2023-04-10 09:55:00,15.23,15.25,15.15,15.19,141313.0,15.23,15.25,15.15,15.19,141313.0
2023-04-10 10:00:00,15.19,15.23,15.16,15.21,159719.0,15.19,15.23,15.16,15.21,159719.0
2023-04-10 10:05:00,15.21,15.23,15.16,15.22,97073.0,15.21,15.23,15.16,15.22,97073.0
2023-04-10 10:10:00,15.22,15.23,15.16,15.21,62223.0,15.22,15.23,15.16,15.21,62223.0
2023-04-10 10:15:00,15.21,15.24,15.2,15.21,120074.0,15.21,15.24,15.2,15.21,120074.0
2023-04-10 10:20:00,15.21,15.25,15.18,15.25,157476.0,15.21,15.25,15.18,15.25,157476.0
2023-04-10 10:25:00,15.25,15.27,15.24,15.25,88655.0,15.25,15.27,15.24,15.25,88655.0
2023-04-10 10:30:00,15.26,15.32,15.25,15.31,214451.0,15.26,15.32,15.25,15.31,214451.0
2023-04-10 10:35:00,15.31,15.37,15.31,15.35,230301.0,15.31,15.37,15.31,15.35,230301.0
2023-04-10 10:40:00,15.36,15.39,15.3,15.39,182131.0,15.36,15.39,15.3,15.39,182131.0
2023-04-10 10:45:00,15.39,15.41,15.37,15.4,103318.0,15.39,15.41,15.37,15.4,103318.0
2023-04-10 10:50:00,15.39,15.44,15.39,15.41,186439.0,15.39,15.44,15.39,15.41,186439.0
2023-04-10 10:55:00,15.41,15.45,15.41,15.44,167290.0,15.41,15.45,15.41,15.44,167290.0
2023-04-10 11:00:00,15.44,15.52,15.43,15.52,229532.0,15.44,15.52,15.43,15.52,229532.0
2023-04-10 11:05:00,15.51,15.52,15.44,15.46,162342.0,15.51,15.52,15.44,15.46,162342.0
2023-04-10 11:10:00,15.46,15.5,15.46,15.5,91822.0,15.46,15.5,15.46,15.5,91822.0
2023-04-10 11:15:00,15.5,15.51,15.44,15.48,268278.0,15.5,15.51,15.44,15.48,268278.0
2023-04-10 11:20:00,15.48,15.5,15.47,15.49,61598.0,15.48,15.5,15.47,15.49,61598.0
2023-04-10 11:25:00,15.49,15.49,15.43,15.44,128470.0,15.49,15.49,15.43,15.44,128470.0
2023-04-10 11:30:00,15.44,15.48,15.4,15.45,169160.0,15.44,15.48,15.4,15.45,169160.0
2023-04-10 11:35:00,15.45,15.47,15.42,15.45,91647.0,15.45,15.47,15.42,15.45,91647.0
2023-04-10 11:40:00,15.45,15.45,15.4,15.4,108665.0,15.45,15.45,15.4,15.4,108665.0
2023-04-10 11:45:00,15.41,15.44,15.39,15.4,94037.0,15.41,15.44,15.39,15.4,94037.0
2023-04-10 11:50:00,15.4,15.4,15.27,15.29,286201.0,15.4,15.4,15.27,15.29,286201.0
2023-04-10 11:55:00,15.29,15.3,15.22,15.23,117002.0,15.29,15.3,15.22,15.23,117002.0
2023-04-10 12:00:00,15.23,15.23,15.16,15.17,119474.0,15.23,15.23,15.16,15.17,119474.0
2023-04-10 12:05:00,15.18,15.2,15.13,15.16,81386.0,15.18,15.2,15.13,15.16,81386.0
2023-04-10 12:10:00,15.17,15.17,15.1,15.12,102074.0,15.17,15.17,15.1,15.12,102074.0
2023-04-10 12:15:00,15.12,15.15,15.1,15.11,127568.0,15.12,15.15,15.1,15.11,127568.0
2023-04-10 12:20:00,15.11,15.12,15.05,15.1,127136.0,15.11,15.12,15.05,15.1,127136.0
2023-04-10 12:25:00,15.1,15.1,15.05,15.06,90837.0,15.1,15.1,15.05,15.06,90837.0
2023-04-10 12:30:00,15.06,15.09,15.04,15.05,160020.0,15.06,15.09,15.04,15.05,160020.0
2023-04-10 12:35:00,15.04,15.11,15.04,15.11,99219.0,15.04,15.11,15.04,15.11,99219.0
2023-04-10 12:40:00,15.11,15.12,15.08,15.09,77080.0,15.11,15.12,15.08,15.09,77080.0
2023-04-10 12:45:00,15.1,15.13,15.08,15.11,69173.0,15.1,15.13,15.08,15.11,69173.0
2023-04-10 12:50:00,15.12,15.15,15.1,15.1,60530.0,15.12,15.15,15.1,15.1,60530.0
2023-04-10 12:55:00,15.11,15.15,15.09,15.11,85227.0,15.11,15.15,15.09,15.11,85227.0
2023-04-10 13:00:00,15.11,15.13,15.09,15.12,85083.0,15.11,15.13,15.09,15.12,85083.0
2023-04-10 13:05:00,15.12,15.14,15.11,15.13,79743.0,15.12,15.14,15.11,15.13,79743.0
2023-04-10 13:10:00,15.13,15.14,15.12,15.12,81822.0,15.13,15.14,15.12,15.12,81822.0
2023-04-10 13:15:00,15.13,15.15,15.11,15.15,73956.0,15.13,15.15,15.11,15.15,73956.0
2023-04-10 13:20:00,15.15,15.19,15.14,15.18,69434.0,15.15,15.19,15.14,15.18,69434.0
2023-04-10 13:25:00,15.18,15.23,15.18,15.22,90623.0,15.18,15.23,15.18,15.22,90623.0
2023-04-10 13:30:00,15.23,15.25,15.22,15.24,49709.0,15.23,15.25,15.22,15.24,49709.0
2023-04-10 13:35:00,15.25,15.25,15.2,15.21,70405.0,15.25,15.25,15.2,15.21,70405.0
2023-04-10 13:40:00,15.21,15.25,15.2,15.24,81264.0,15.21,15.25,15.2,15.24,81264.0
2023-04-10 13:45:00,15.25,15.3,15.24,15.26,167199.0,15.25,15.3,15.24,15.26,167199.0
2023-04-10 13:50:00,15.27,15.27,15.24,15.25,92067.0,15.27,15.27,15.24,15.25,92067.0
2023-04-10 13:55:00,15.25,15.25,15.22,15.24,74426.0,15.25,15.25,15.22,15.24,74426.0
2023-04-10 14:00:00,15.25,15.25,15.21,15.25,58189.0,15.25,15.25,15.21,15.25,58189.0
2023-04-10 14:05:00,15.25,15.26,15.22,15.22,45049.0,15.25,15.26,15.22,15.22,45049.0
2023-04-10 14:10:00,15.23,15.26,15.22,15.26,54544.0,15.23,15.26,15.22,15.26,54544.0
2023-04-10 14:15:00,15.26,15.27,15.24,15.26,76042.0,15.26,15.27,15.24,15.26,76042.0
2023-04-10 14:20:00,15.26,15.27,15.24,15.24,65389.0,15.26,15.27,15.24,15.24,65389.0
2023-04-10 14:25:00,15.25,15.26,15.24,15.26,40016.0,15.25,15.26,15.24,15.26,40016.0
2023-04-10 14:30:00,15.26,15.28,15.25,15.26,80935.0,15.26,15.28,15.25,15.26,80935.0
2023-04-10 14:35:00,15.26,15.28,15.25,15.27,78597.0,15.26,15.28,15.25,15.27,78597.0
2023-04-10 14:40:00,15.27,15.27,15.23,15.24,69336.0,15.27,15.27,15.23,15.24,69336.0
2023-04-10 14:45:00,15.25,15.27,15.24,15.25,42685.0,15.25,15.27,15.24,15.25,42685.0
2023-04-10 14:50:00,15.25,15.3,15.25,15.29,224885.0,15.25,15.3,15.25,15.29,224885.0
2023-04-10 14:55:00,15.29,15.3,15.28,15.3,163373.0,15.29,15.3,15.28,15.3,163373.0
2023-04-10 15:00:00,15.3,15.32,15.27,15.29,198275.0,15.3,15.32,15.27,15.29,198275.0
2023-04-10 15:05:00,15.29,15.3,15.27,15.29,131033.0,15.29,15.3,15.27,15.29,131033.0
2023-04-10 15:10:00,15.29,15.29,15.27,15.29,39975.0,15.29,15.29,15.27,15.29,39975.0
2023-04-10 15:15:00,15.29,15.33,15.28,15.33,114924.0,15.29,15.33,15.28,15.33,114924.0
2023-04-10 15:20:00,15.33,15.34,15.32,15.34,79451.0,15.33,15.34,15.32,15.34,79451.0
2023-04-10 15:25:00,15.34,15.35,15.3,15.32,105182.0,15.34,15.35,15.3,15.32,105182.0
2023-04-10 15:30:00,15.32,15.33,15.3,15.32,127883.0,15.32,15.33,15.3,15.32,127883.0
2023-04-10 15:35:00,15.32,15.36,15.31,15.36,108329.0,15.32,15.36,15.31,15.36,108329.0
2023-04-10 15:40:00,15.36,15.4,15.35,15.38,238760.0,15.36,15.4,15.35,15.38,238760.0
2023-04-10 15:45:00,15.39,15.41,15.36,15.41,242367.0,15.39,15.41,15.36,15.41,242367.0
2023-04-10 15:50:00,15.41,15.43,15.39,15.4,498400.0,15.41,15.43,15.39,15.4,498400.0
2023-04-10 15:55:00,15.4,15.43,15.37,15.42,1051078.0,15.4,15.43,15.37,15.42,1051078.0
2023-04-11 09:30:00,15.5,15.56,15.42,15.53,440141.0,15.5,15.56,15.42,15.53,440141.0
2023-04-11 09:35:00,15.53,15.54,15.35,15.35,454596.0,15.53,15.54,15.35,15.35,454596.0
2023-04-11 09:40:00,15.36,15.4,15.25,15.3,224822.0,15.36,15.4,15.25,15.3,224822.0
2023-04-11 09:45:00,15.3,15.37,15.27,15.3,215977.0,15.3,15.37,15.27,15.3,215977.0
2023-04-11 09:50:00,15.31,15.39,15.3,15.35,98247.0,15.31,15.39,15.3,15.35,98247.0
2023-04-11 09:55:00,15.36,15.36,15.21,15.24,143986.0,15.36,15.36,15.21,15.24,143986.0
2023-04-11 10:00:00,15.24,15.32,15.18,15.29,185350.0,15.24,15.32,15.18,15.29,185350.0
2023-04-11 10:05:00,15.29,15.34,15.26,15.31,79536.0,15.29,15.34,15.26,15.31,79536.0
2023-04-11 10:10:00,15.31,15.34,15.26,15.28,113886.0,15.31,15.34,15.26,15.28,113886.0
2023-04-11 10:15:00,15.28,15.46,15.27,15.46,278280.0,15.28,15.46,15.27,15.46,278280.0
2023-04-11 10:20:00,15.46,15.49,15.43,15.49,271228.0,15.46,15.49,15.43,15.49,271228.0
2023-04-11 10:25:00,15.5,15.55,15.49,15.53,316506.0,15.5,15.55,15.49,15.53,316506.0
2023-04-11 10:30:00,15.52,15.56,15.51,15.52,346716.0,15.52,15.56,15.51,15.52,346716.0
2023-04-11 10:35:00,15.53,15.53,15.45,15.46,192431.0,15.53,15.53,15.45,15.46,192431.0
2023-04-11 10:40:00,15.46,15.5,15.44,15.46,243738.0,15.46,15.5,15.44,15.46,243738.0
2023-04-11 10:45:00,15.46,15.48,15.41,15.44,176528.0,15.46,15.48,15.41,15.44,176528.0
2023-04-11 10:50:00,15.44,15.5,15.41,15.42,277042.0,15.44,15.5,15.41,15.42,277042.0
2023-04-11 10:55:00,15.43,15.44,15.32,15.36,193593.0,15.43,15.44,15.32,15.36,193593.0
2023-04-11 11:00:00,15.36,15.38,15.33,15.34,148751.0,15.36,15.38,15.33,15.34,148751.0
2023-04-11 11:05:00,15.34,15.37,15.28,15.29,129212.0,15.34,15.37,15.28,15.29,129212.0
2023-04-11 11:10:00,15.28,15.29,15.25,15.29,274034.0,15.28,15.29,15.25,15.29,274034.0
2023-04-11 11:15:00,15.29,15.29,15.25,15.29,233040.0,15.29,15.29,15.25,15.29,233040.0
2023-04-11 11:20:00,15.29,15.33,15.25,15.29,227660.0,15.29,15.33,15.25,15.29,227660.0
2023-04-11 11:25:00,15.3,15.3,15.21,15.23,249868.0,15.3,15.3,15.21,15.23,249868.0
2023-04-11 11:30:00,15.23,15.24,15.2,15.21,151602.0,15.23,15.24,15.2,15.21,151602.0
2023-04-11 11:35:00,15.21,15.25,15.19,15.25,136139.0,15.21,15.25,15.19,15.25,136139.0
2023-04-11 11:40:00,15.25,15.3,15.24,15.26,122561.0,15.25,15.3,15.24,15.26,122561.0
2023-04-11 11:45:00,15.26,15.29,15.24,15.26,138847.0,15.26,15.29,15.24,15.26,138847.0
2023-04-11 11:50:00,15.26,15.33,15.24,15.32,144943.0,15.26,15.33,15.24,15.32,144943.0
2023-04-11 11:55:00,15.32,15.32,15.25,15.27,122669.0,15.32,15.32,15.25,15.27,122669.0
2023-04-11 12:00:00,15.27,15.3,15.23,15.24,91825.0,15.27,15.3,15.23,15.24,91825.0
2023-04-11 12:05:00,15.23,15.25,15.19,15.23,169085.0,15.23,15.25,15.19,15.23,169085.0
2023-04-11 12:10:00,15.24,15.29,15.22,15.26,92733.0,15.24,15.29,15.22,15.26,92733.0
2023-04-11 12:15:00,15.26,15.27,15.21,15.24,156123.0,15.26,15.27,15.21,15.24,156123.0
2023-04-11 12:20:00,15.23,15.23,15.15,15.18,156921.0,15.23,15.23,15.15,15.18,156921.0
2023-04-11 12:25:00,15.18,15.2,15.17,15.2,103035.0,15.18,15.2,15.17,15.2,103035.0
2023-04-11 12:30:00,15.2,15.22,15.15,15.16,201336.0,15.2,15.22,15.15,15.16,201336.0
2023-04-11 12:35:00,15.15,15.16,15.08,15.08,215721.0,15.15,15.16,15.08,15.08,215721.0
2023-04-11 12:40:00,15.09,15.11,15.06,15.11,141204.0,15.09,15.11,15.06,15.11,141204.0
2023-04-11 12:45:00,15.1,15.12,15.08,15.09,106310.0,15.1,15.12,15.08,15.09,106310.0
2023-04-11 12:50:00,15.08,15.16,15.08,15.14,91101.0,15.08,15.16,15.08,15.14,91101.0
2023-04-11 12:55:00,15.15,15.19,15.14,15.18,35306.0,15.15,15.19,15.14,15.18,35306.0
2023-04-11 13:00:00,15.17,15.18,15.14,15.14,59766.0,15.17,15.18,15.14,15.14,59766.0
2023-04-11 13:05:00,15.14,15.22,15.14,15.21,80640.0,15.14,15.22,15.14,15.21,80640.0
2023-04-11 13:10:00,15.21,15.22,15.18,15.2,82277.0,15.21,15.22,15.18,15.2,82277.0
2023-04-11 13:15:00,15.2,15.23,15.19,15.2,37711.0,15.2,15.23,15.19,15.2,37711.0
2023-04-11 13:20:00,15.2,15.21,15.16,15.18,152245.0,15.2,15.21,15.16,15.18,152245.0
2023-04-11 13:25:00,15.18,15.18,15.15,15.16,95602.0,15.18,15.18,15.15,15.16,95602.0
2023-04-11 13:30:00,15.16,15.17,15.14,15.15,102172.0,15.16,15.17,15.14,15.15,102172.0
2023-04-11 13:35:00,15.16,15.18,15.13,15.17,112668.0,15.16,15.18,15.13,15.17,112668.0
2023-04-11 13:40:00,15.16,15.18,15.12,15.12,170916.0,15.16,15.18,15.12,15.12,170916.0
2023-04-11 13:45:00,15.12,15.18,15.11,15.17,92971.0,15.12,15.18,15.11,15.17,92971.0
2023-04-11 13:50:00,15.18,15.18,15.14,15.16,122849.0,15.18,15.18,15.14,15.16,122849.0
2023-04-11 13:55:00,15.16,15.16,15.13,15.13,40664.0,15.16,15.16,15.13,15.13,40664.0
2023-04-11 14:00:00,15.14,15.14,15.08,15.09,144751.0,15.14,15.14,15.08,15.09,144751.0
2023-04-11 14:05:00,15.09,15.09,15.05,15.06,77642.0,15.09,15.09,15.05,15.06,77642.0
2023-04-11 14:10:00,15.05,15.06,15.03,15.04,182655.0,15.05,15.06,15.03,15.04,182655.0
2023-04-11 14:15:00,15.04,15.04,14.99,15.01,202451.0,15.04,15.04,14.99,15.01,202451.0
2023-04-11 14:20:00,15.0,15.07,15.0,15.07,383698.0,15.0,15.07,15.0,15.07,383698.0
2023-04-11 14:25:00,15.07,15.11,15.06,15.08,211363.0,15.07,15.11,15.06,15.08,211363.0
2023-04-11 14:30:00,15.09,15.12,15.08,15.08,127596.0,15.09,15.12,15.08,15.08,127596.0
2023-04-11 14:35:00,15.09,15.09,15.04,15.06,173209.0,15.09,15.09,15.04,15.06,173209.0
2023-04-11 14:40:00,15.06,15.07,15.03,15.04,144722.0,15.06,15.07,15.03,15.04,144722.0
2023-04-11 14:45:00,15.04,15.04,14.99,15.0,258024.0,15.04,15.04,14.99,15.0,258024.0
2023-04-11 14:50:00,15.0,15.01,14.95,14.96,235530.0,15.0,15.01,14.95,14.96,235530.0
2023-04-11 14:55:00,14.97,14.99,14.95,14.99,235836.0,14.97,14.99,14.95,14.99,235836.0
2023-04-11 15:00:00,14.98,15.03,14.98,15.02,142777.0,14.98,15.03,14.98,15.02,142777.0
2023-04-11 15:05:00,15.02,15.04,15.0,15.01,140507.0,15.02,15.04,15.0,15.01,140507.0
2023-04-11 15:10:00,15.01,15.03,15.01,15.03,148757.0,15.01,15.03,15.01,15.03,148757.0
2023-04-11 15:15:00,15.02,15.06,15.01,15.05,153131.0,15.02,15.06,15.01,15.05,153131.0
2023-04-11 15:20:00,15.04,15.05,15.02,15.04,303572.0,15.04,15.05,15.02,15.04,303572.0
2023-04-11 15:25:00,15.03,15.04,15.02,15.04,161647.0,15.03,15.04,15.02,15.04,161647.0
2023-04-11 15:30:00,15.03,15.04,15.01,15.02,132801.0,15.03,15.04,15.01,15.02,132801.0
2023-04-11 15:35:00,15.02,15.03,14.99,15.0,197952.0,15.02,15.03,14.99,15.0,197952.0
2023-04-11 15:40:00,14.99,15.0,14.93,14.93,418606.0,14.99,15.0,14.93,14.93,418606.0
2023-04-11 15:45:00,14.94,14.94,14.89,14.9,410598.0,14.94,14.94,14.89,14.9,410598.0
2023-04-11 15:50:00,14.89,14.92,14.86,14.89,913498.0,14.89,14.92,14.86,14.89,913498.0
2023-04-11 15:55:00,14.9,14.95,14.88,14.95,1285575.0,14.9,14.95,14.88,14.95,1285575.0
2023-04-12 09:30:00,15.07,15.14,15.0,15.06,290687.0,15.07,15.14,15.0,15.06,290687.0
2023-04-12 09:35:00,15.06,15.1,15.01,15.03,173553.0,15.06,15.1,15.01,15.03,173553.0
2023-04-12 09:40:00,15.04,15.09,14.98,15.02,268592.0,15.04,15.09,14.98,15.02,268592.0
2023-04-12 09:45:00,15.02,15.05,14.9,14.98,376494.0,15.02,15.05,14.9,14.98,376494.0
2023-04-12 09:50:00,14.98,14.99,14.91,14.93,101943.0,14.98,14.99,14.91,14.93,101943.0
2023-04-12 09:55:00,14.93,14.99,14.91,14.91,241187.0,14.93,14.99,14.91,14.91,241187.0
2023-04-12 10:00:00,14.92,14.96,14.9,14.94,156734.0,14.92,14.96,14.9,14.94,156734.0
2023-04-12 10:05:00,14.94,14.94,14.82,14.82,170904.0,14.94,14.94,14.82,14.82,170904.0
2023-04-12 10:10:00,14.82,14.86,14.78,14.8,223921.0,14.82,14.86,14.78,14.8,223921.0
2023-04-12 10:15:00,14.81,14.84,14.76,14.78,239585.0,14.81,14.84,14.76,14.78,239585.0
2023-04-12 10:20:00,14.78,14.84,14.77,14.81,140414.0,14.78,14.84,14.77,14.81,140414.0
2023-04-12 10:25:00,14.81,14.82,14.77,14.79,130205.0,14.81,14.82,14.77,14.79,130205.0
2023-04-12 10:30:00,14.79,14.82,14.7,14.71,227357.0,14.79,14.82,14.7,14.71,227357.0
2023-04-12 10:35:00,14.71,14.73,14.67,14.71,184905.0,14.71,14.73,14.67,14.71,184905.0
2023-04-12 10:40:00,14.71,14.76,14.71,14.71,130982.0,14.71,14.76,14.71,14.71,130982.0
2023-04-12 10:45:00,14.72,14.77,14.71,14.76,60220.0,14.72,14.77,14.71,14.76,60220.0
2023-04-12 10:50:00,14.76,14.77,14.7,14.7,123964.0,14.76,14.77,14.7,14.7,123964.0
2023-04-12 10:55:00,14.71,14.71,14.65,14.67,135872.0,14.71,14.71,14.65,14.67,135872.0
2023-04-12 11:00:00,14.66,14.7,14.65,14.66,144922.0,14.66,14.7,14.65,14.66,144922.0
2023-04-12 11:05:00,14.66,14.67,14.58,14.58,148075.0,14.66,14.67,14.58,14.58,148075.0
2023-04-12 11:10:00,14.58,14.58,14.51,14.54,98222.0,14.58,14.58,14.51,14.54,98222.0
2023-04-12 11:15:00,14.54,14.55,14.51,14.51,79254.0,14.54,14.55,14.51,14.51,79254.0
2023-04-12 11:20:00,14.52,14.55,14.51,14.54,126959.0,14.52,14.55,14.51,14.54,126959.0
2023-04-12 11:25:00,14.54,14.57,14.53,14.57,149726.0,14.54,14.57,14.53,14.57,149726.0
2023-04-12 11:30:00,14.57,14.58,14.55,14.56,84394.0,14.57,14.58,14.55,14.56,84394.0
2023-04-12 11:35:00,14.56,14.58,14.52,14.58,83468.0,14.56,14.58,14.52,14.58,83468.0
2023-04-12 11:40:00,14.58,14.63,14.57,14.62,90446.0,14.58,14.63,14.57,14.62,90446.0
2023-04-12 11:45:00,14.62,14.66,14.61,14.66,96511.0,14.62,14.66,14.61,14.66,96511.0
2023-04-12 11:50:00,14.66,14.67,14.63,14.66,236559.0,14.66,14.67,14.63,14.66,236559.0
2023-04-12 11:55:00,14.66,14.71,14.65,14.67,116451.0,14.66,14.71,14.65,14.67,116451.0
2023-04-12 12:00:00,14.67,14.69,14.66,14.66,139984.0,14.67,14.69,14.66,14.66,139984.0
2023-04-12 12:05:00,14.67,14.67,14.64,14.64,111276.0,14.67,14.67,14.64,14.64,111276.0
2023-04-12 12:10:00,14.64,14.65,14.6,14.6,88636.0,14.64,14.65,14.6,14.6,88636.0
2023-04-12 12:15:00,14.6,14.61,14.56,14.58,147802.0,14.6,14.61,14.56,14.58,147802.0
2023-04-12 12:20:00,14.58,14.6,14.56,14.58,75597.0,14.58,14.6,14.56,14.58,75597.0
2023-04-12 12:25:00,14.58,14.61,14.58,14.59,75139.0,14.58,14.61,14.58,14.59,75139.0
2023-04-12 12:30:00,14.58,14.62,14.58,14.59,81269.0,14.58,14.62,14.58,14.59,81269.0
2023-04-12 12:35:00,14.59,14.59,14.52,14.54,218046.0,14.59,14.59,14.52,14.54,218046.0
2023-04-12 12:40:00,14.54,14.55,14.52,14.55,118004.0,14.54,14.55,14.52,14.55,118004.0
2023-04-12 12:45:00,14.54,14.56,14.51,14.53,158972.0,14.54,14.56,14.51,14.53,158972.0
2023-04-12 12:50:00,14.53,14.6,14.52,14.59,118404.0,14.53,14.6,14.52,14.59,118404.0
2023-04-12 12:55:00,14.59,14.61,14.55,14.57,102652.0,14.59,14.61,14.55,14.57,102652.0
2023-04-12 13:00:00,14.56,14.57,14.54,14.56,58051.0,14.56,14.57,14.54,14.56,58051.0
2023-04-12 13:05:00,14.56,14.61,14.55,14.61,101189.0,14.56,14.61,14.55,14.61,101189.0
2023-04-12 13:10:00,14.61,14.66,14.6,14.64,180930.0,14.61,14.66,14.6,14.64,180930.0
2023-04-12 13:15:00,14.64,14.64,14.56,14.57,179014.0,14.64,14.64,14.56,14.57,179014.0
2023-04-12 13:20:00,14.57,14.57,14.51,14.52,126844.0,14.57,14.57,14.51,14.52,126844.0
2023-04-12 13:25:00,14.52,14.53,14.5,14.51,97989.0,14.52,14.53,14.5,14.51,97989.0
2023-04-12 13:30:00,14.52,14.54,14.49,14.5,239063.0,14.52,14.54,14.49,14.5,239063.0
2023-04-12 13:35:00,14.5,14.51,14.42,14.42,259515.0,14.5,14.51,14.42,14.42,259515.0
2023-04-12 13:40:00,14.42,14.43,14.36,14.38,195285.0,14.42,14.43,14.36,14.38,195285.0
2023-04-12 13:45:00,14.38,14.38,14.33,14.35,200859.0,14.38,14.38,14.33,14.35,200859.0
2023-04-12 13:50:00,14.35,14.35,14.28,14.29,254471.0,14.35,14.35,14.28,14.29,254471.0
2023-04-12 13:55:00,14.28,14.32,14.27,14.32,161205.0,14.28,14.32,14.27,14.32,161205.0
2023-04-12 14:00:00,14.31,14.55,14.31,14.52,643670.0,14.31,14.55,14.31,14.52,643670.0
2023-04-12 14:05:00,14.52,14.59,14.46,14.46,821372.0,14.52,14.59,14.46,14.46,821372.0
2023-04-12 14:10:00,14.46,14.55,14.44,14.54,322994.0,14.46,14.55,14.44,14.54,322994.0
2023-04-12 14:15:00,14.55,14.55,14.48,14.48,172713.0,14.55,14.55,14.48,14.48,172713.0
2023-04-12 14:20:00,14.48,14.51,14.47,14.49,167870.0,14.48,14.51,14.47,14.49,167870.0
2023-04-12 14:25:00,14.49,14.5,14.4,14.41,214794.0,14.49,14.5,14.4,14.41,214794.0
2023-04-12 14:30:00,14.4,14.45,14.39,14.43,217561.0,14.4,14.45,14.39,14.43,217561.0
2023-04-12 14:35:00,14.43,14.43,14.36,14.37,174908.0,14.43,14.43,14.36,14.37,174908.0
2023-04-12 14:40:00,14.37,14.38,14.31,14.32,179948.0,14.37,14.38,14.31,14.32,179948.0
2023-04-12 14:45:00,14.32,14.33,14.27,14.28,166762.0,14.32,14.33,14.27,14.28,166762.0
2023-04-12 14:50:00,14.28,14.33,14.27,14.32,208171.0,14.28,14.33,14.27,14.32,208171.0
2023-04-12 14:55:00,14.32,14.33,14.3,14.31,80718.0,14.32,14.33,14.3,14.31,80718.0
2023-04-12 15:00:00,14.3,14.32,14.26,14.27,173184.0,14.3,14.32,14.26,14.27,173184.0
2023-04-12 15:05:00,14.28,14.3,14.26,14.29,115459.0,14.28,14.3,14.26,14.29,115459.0
2023-04-12 15:10:00,14.29,14.29,14.24,14.25,214150.0,14.29,14.29,14.24,14.25,214150.0
2023-04-12 15:15:00,14.25,14.26,14.16,14.16,328870.0,14.25,14.26,14.16,14.16,328870.0
2023-04-12 15:20:00,14.17,14.17,14.11,14.11,593818.0,14.17,14.17,14.11,14.11,593818.0
2023-04-12 15:25:00,14.12,14.13,14.09,14.1,262670.0,14.12,14.13,14.09,14.1,262670.0
2023-04-12 15:30:00,14.11,14.12,14.06,14.11,361664.0,14.11,14.12,14.06,14.11,361664.0
2023-04-12 15:35:00,14.11,14.11,14.04,14.08,561043.0,14.11,14.11,14.04,14.08,561043.0
2023-04-12 15:40:00,14.07,14.08,14.02,14.02,440309.0,14.07,14.08,14.02,14.02,440309.0
2023-04-12 15:45:00,14.03,14.04,13.97,14.0,1599770.0,14.03,14.04,13.97,14.0,1599770.0
2023-04-12 15:50:00,13.99,14.13,13.97,14.1,1783255.0,13.99,14.13,13.97,14.1,1783255.0
2023-04-12 15:55:00,14.09,14.09,14.0,14.07,2364972.0,14.09,14.09,14.0,14.07,2364972.0
2023-04-13 09:30:00,14.17,14.18,13.81,13.84,777912.0,14.17,14.18,13.81,13.84,777912.0
2023-04-13 09:35:00,13.84,13.95,13.72,13.94,811819.0,13.84,13.95,13.72,13.94,811819.0
2023-04-13 09:40:00,13.93,14.04,13.85,14.01,525874.0,13.93,14.04,13.85,14.01,525874.0
2023-04-13 09:45:00,14.01,14.12,14.0,14.11,633923.0,14.01,14.12,14.0,14.11,633923.0
2023-04-13 09:50:00,14.11,14.11,13.99,14.0,309935.0,14.11,14.11,13.99,14.0,309935.0
2023-04-13 09:55:00,14.0,14.08,13.95,14.02,269808.0,14.0,14.08,13.95,14.02,269808.0
2023-04-13 10:00:00,14.02,14.04,13.9,13.96,171222.0,14.02,14.04,13.9,13.96,171222.0
2023-04-13 10:05:00,13.96,14.0,13.87,13.89,277697.0,13.96,14.0,13.87,13.89,277697.0
2023-04-13 10:10:00,13.9,13.91,13.85,13.9,270617.0,13.9,13.91,13.85,13.9,270617.0
2023-04-13 10:15:00,13.9,14.07,13.89,14.04,410632.0,13.9,14.07,13.89,14.04,410632.0
2023-04-13 10:20:00,14.04,14.07,14.0,14.07,213788.0,14.04,14.07,14.0,14.07,213788.0
2023-04-13 10:25:00,14.07,14.12,14.02,14.04,441664.0,14.07,14.12,14.02,14.04,441664.0
2023-04-13 10:30:00,14.04,14.06,13.95,14.04,281673.0,14.04,14.06,13.95,14.04,281673.0
2023-04-13 10:35:00,14.04,14.07,13.98,13.98,157504.0,14.04,14.07,13.98,13.98,157504.0
2023-04-13 10:40:00,13.98,14.01,13.96,13.99,175783.0,13.98,14.01,13.96,13.99,175783.0
2023-04-13 10:45:00,13.99,13.99,13.94,13.99,243330.0,13.99,13.99,13.94,13.99,243330.0
2023-04-13 10:50:00,13.98,13.99,13.95,13.96,172165.0,13.98,13.99,13.95,13.96,172165.0
2023-04-13 10:55:00,13.96,14.0,13.92,13.93,281337.0,13.96,14.0,13.92,13.93,281337.0
2023-04-13 11:00:00,13.93,14.02,13.92,14.01,222726.0,13.93,14.02,13.92,14.01,222726.0
2023-04-13 11:05:00,14.01,14.04,13.95,13.98,334601.0,14.01,14.04,13.95,13.98,334601.0
2023-04-13 11:10:00,13.98,13.98,13.94,13.96,201236.0,13.98,13.98,13.94,13.96,201236.0
2023-04-13 11:15:00,13.97,13.99,13.94,13.98,606865.0,13.97,13.99,13.94,13.98,606865.0
2023-04-13 11:20:00,13.98,14.0,13.94,13.99,304938.0,13.98,14.0,13.94,13.99,304938.0
2023-04-13 11:25:00,13.99,14.0,13.95,13.99,1100435.0,13.99,14.0,13.95,13.99,1100435.0
2023-04-13 11:30:00,13.99,14.07,13.95,14.03,1157541.0,13.99,14.07,13.95,14.03,1157541.0
2023-04-13 11:35:00,14.03,14.09,14.0,14.05,304487.0,14.03,14.09,14.0,14.05,304487.0
2023-04-13 11:40:00,14.04,14.11,14.04,14.11,398643.0,14.04,14.11,14.04,14.11,398643.0
2023-04-13 11:45:00,14.1,14.14,14.07,14.1,230481.0,14.1,14.14,14.07,14.1,230481.0
2023-04-13 11:50:00,14.1,14.2,14.09,14.18,261999.0,14.1,14.2,14.09,14.18,261999.0
2023-04-13 11:55:00,14.17,14.25,14.17,14.21,306364.0,14.17,14.25,14.17,14.21,306364.0
2023-04-13 12:00:00,14.21,14.38,14.2,14.38,404929.0,14.21,14.38,14.2,14.38,404929.0
2023-04-13 12:05:00,14.38,14.48,14.37,14.39,444684.0,14.38,14.48,14.37,14.39,444684.0
2023-04-13 12:10:00,14.39,14.44,14.38,14.43,121400.0,14.39,14.44,14.38,14.43,121400.0
2023-04-13 12:15:00,14.43,14.43,14.35,14.42,205179.0,14.43,14.43,14.35,14.42,205179.0
2023-04-13 12:20:00,14.42,14.43,14.39,14.4,77150.0,14.42,14.43,14.39,14.4,77150.0
2023-04-13 12:25:00,14.4,14.41,14.37,14.39,83347.0,14.4,14.41,14.37,14.39,83347.0
2023-04-13 12:30:00,14.39,14.42,14.3,14.33,5333469.0,14.39,14.42,14.3,14.33,5333469.0
2023-04-13 12:35:00,14.33,14.34,14.17,14.17,325567.0,14.33,14.34,14.17,14.17,325567.0
2023-04-13 12:40:00,14.18,14.18,14.04,14.06,396423.0,14.18,14.18,14.04,14.06,396423.0
2023-04-13 12:45:00,14.05,14.09,14.04,14.07,257235.0,14.05,14.09,14.04,14.07,257235.0
2023-04-13 12:50:00,14.08,14.14,14.06,14.13,245212.0,14.08,14.14,14.06,14.13,245212.0
2023-04-13 12:55:00,14.14,14.2,14.11,14.2,221991.0,14.14,14.2,14.11,14.2,221991.0
2023-04-13 13:00:00,14.2,14.28,14.17,14.28,213700.0,14.2,14.28,14.17,14.28,213700.0
2023-04-13 13:05:00,14.28,14.28,14.19,14.21,255729.0,14.28,14.28,14.19,14.21,255729.0
2023-04-13 13:10:00,14.21,14.35,14.2,14.34,203552.0,14.21,14.35,14.2,14.34,203552.0
2023-04-13 13:15:00,14.34,14.35,14.27,14.33,246470.0,14.34,14.35,14.27,14.33,246470.0
2023-04-13 13:20:00,14.32,14.34,14.28,14.32,56097.0,14.32,14.34,14.28,14.32,56097.0
2023-04-13 13:25:00,14.32,14.32,14.26,14.31,157917.0,14.32,14.32,14.26,14.31,157917.0
2023-04-13 13:30:00,14.31,14.31,14.25,14.28,166703.0,14.31,14.31,14.25,14.28,166703.0
2023-04-13 13:35:00,14.28,14.3,14.26,14.29,104696.0,14.28,14.3,14.26,14.29,104696.0
2023-04-13 13:40:00,14.28,14.33,14.28,14.32,55289.0,14.28,14.33,14.28,14.32,55289.0
2023-04-13 13:45:00,14.32,14.32,14.25,14.28,222205.0,14.32,14.32,14.25,14.28,222205.0
2023-04-13 13:50:00,14.28,14.3,14.24,14.27,411471.0,14.28,14.3,14.24,14.27,411471.0
2023-04-13 13:55:00,14.27,14.27,14.19,14.2,216756.0,14.27,14.27,14.19,14.2,216756.0
2023-04-13 14:00:00,14.19,14.24,14.18,14.21,138701.0,14.19,14.24,14.18,14.21,138701.0
2023-04-13 14:05:00,14.21,14.24,14.2,14.22,63721.0,14.21,14.24,14.2,14.22,63721.0
2023-04-13 14:10:00,14.22,14.23,14.17,14.18,148620.0,14.22,14.23,14.17,14.18,148620.0
2023-04-13 14:15:00,14.18,14.2,14.12,14.13,378208.0,14.18,14.2,14.12,14.13,378208.0
2023-04-13 14:20:00,14.14,14.18,14.11,14.18,263753.0,14.14,14.18,14.11,14.18,263753.0
2023-04-13 14:25:00,14.18,14.2,14.14,14.14,101295.0,14.18,14.2,14.14,14.14,101295.0
2023-04-13 14:30:00,14.14,14.15,14.09,14.09,117054.0,14.14,14.15,14.09,14.09,117054.0
2023-04-13 14:35:00,14.09,14.12,14.06,14.06,322291.0,14.09,14.12,14.06,14.06,322291.0
2023-04-13 14:40:00,14.07,14.1,14.06,14.1,141462.0,14.07,14.1,14.06,14.1,141462.0
2023-04-13 14:45:00,14.1,14.1,14.06,14.09,232784.0,14.1,14.1,14.06,14.09,232784.0
2023-04-13 14:50:00,14.09,14.09,14.06,14.07,176156.0,14.09,14.09,14.06,14.07,176156.0
2023-04-13 14:55:00,14.07,14.09,14.05,14.08,268166.0,14.07,14.09,14.05,14.08,268166.0
2023-04-13 15:00:00,14.09,14.14,14.07,14.12,181029.0,14.09,14.14,14.07,14.12,181029.0
2023-04-13 15:05:00,14.13,14.15,14.12,14.13,205261.0,14.13,14.15,14.12,14.13,205261.0
2023-04-13 15:10:00,14.14,14.14,14.11,14.12,112321.0,14.14,14.14,14.11,14.12,112321.0
2023-04-13 15:15:00,14.12,14.14,14.11,14.12,113752.0,14.12,14.14,14.11,14.12,113752.0
2023-04-13 15:20:00,14.12,14.12,14.08,14.09,149851.0,14.12,14.12,14.08,14.09,149851.0
2023-04-13 15:25:00,14.09,14.11,14.08,14.11,80856.0,14.09,14.11,14.08,14.11,80856.0
2023-04-13 15:30:00,14.11,14.11,14.06,14.07,221306.0,14.11,14.11,14.06,14.07,221306.0
2023-04-13 15:35:00,14.07,14.09,14.05,14.07,206177.0,14.07,14.09,14.05,14.07,206177.0
2023-04-13 15:40:00,14.07,14.11,14.0,14.07,1605525.0,14.07,14.11,14.0,14.07,1605525.0
2023-04-13 15:45:00,14.07,14.08,14.04,14.05,391115.0,14.07,14.08,14.04,14.05,391115.0
2023-04-13 15:50:00,14.05,14.06,14.01,14.04,762983.0,14.05,14.06,14.01,14.04,762983.0
2023-04-13 15:55:00,14.04,14.06,14.01,14.04,1475627.0,14.04,14.06,14.01,14.04,1475627.0
2023-04-14 09:30:00,14.11,14.11,14.01,14.04,338247.0,14.11,14.11,14.01,14.04,338247.0
2023-04-14 09:35:00,14.04,14.28,14.04,14.21,428095.0,14.04,14.28,14.04,14.21,428095.0
2023-04-14 09:40:00,14.21,14.22,14.11,14.14,156879.0,14.21,14.22,14.11,14.14,156879.0
2023-04-14 09:45:00,14.14,14.2,14.12,14.14,164144.0,14.14,14.2,14.12,14.14,164144.0
2023-04-14 09:50:00,14.14,14.14,14.02,14.05,146939.0,14.14,14.14,14.02,14.05,146939.0
2023-04-14 09:55:00,14.04,14.08,14.03,14.06,166756.0,14.04,14.08,14.03,14.06,166756.0
2023-04-14 10:00:00,14.05,14.19,14.02,14.16,151977.0,14.05,14.19,14.02,14.16,151977.0
2023-04-14 10:05:00,14.16,14.16,14.05,14.07,455534.0,14.16,14.16,14.05,14.07,455534.0
2023-04-14 10:10:00,14.08,14.15,14.06,14.07,137563.0,14.08,14.15,14.06,14.07,137563.0
2023-04-14 10:15:00,14.08,14.11,14.0,14.02,194209.0,14.08,14.11,14.0,14.02,194209.0
2023-04-14 10:20:00,14.02,14.06,13.98,14.0,286307.0,14.02,14.06,13.98,14.0,286307.0
2023-04-14 10:25:00,13.99,14.05,13.98,13.98,151617.0,13.99,14.05,13.98,13.98,151617.0
2023-04-14 10:30:00,13.99,14.0,13.93,13.96,187930.0,13.99,14.0,13.93,13.96,187930.0
2023-04-14 10:35:00,13.96,13.99,13.94,13.96,72158.0,13.96,13.99,13.94,13.96,72158.0
2023-04-14 10:40:00,13.96,13.96,13.89,13.91,178596.0,13.96,13.96,13.89,13.91,178596.0
2023-04-14 10:45:00,13.9,13.91,13.83,13.83,194670.0,13.9,13.91,13.83,13.83,194670.0
2023-04-14 10:50:00,13.83,13.88,13.82,13.86,150884.0,13.83,13.88,13.82,13.86,150884.0
2023-04-14 10:55:00,13.85,13.91,13.82,13.85,287721.0,13.85,13.91,13.82,13.85,287721.0
2023-04-14 11:00:00,13.85,13.86,13.82,13.84,62334.0,13.85,13.86,13.82,13.84,62334.0
2023-04-14 11:05:00,13.84,13.89,13.82,13.84,135713.0,13.84,13.89,13.82,13.84,135713.0
2023-04-14 11:10:00,13.84,13.87,13.83,13.86,104815.0,13.84,13.87,13.83,13.86,104815.0
2023-04-14 11:15:00,13.86,13.86,13.8,13.8,115749.0,13.86,13.86,13.8,13.8,115749.0
2023-04-14 11:20:00,13.81,13.84,13.78,13.84,224706.0,13.81,13.84,13.78,13.84,224706.0
2023-04-14 11:25:00,13.83,13.87,13.82,13.85,67752.0,13.83,13.87,13.82,13.85,67752.0
2023-04-14 11:30:00,13.84,13.85,13.8,13.82,121039.0,13.84,13.85,13.8,13.82,121039.0
2023-04-14 11:35:00,13.83,13.83,13.73,13.74,347239.0,13.83,13.83,13.73,13.74,347239.0
2023-04-14 11:40:00,13.75,13.77,13.72,13.74,297512.0,13.75,13.77,13.72,13.74,297512.0
2023-04-14 11:45:00,13.74,13.75,13.71,13.71,137154.0,13.74,13.75,13.71,13.71,137154.0
2023-04-14 11:50:00,13.71,13.79,13.71,13.77,120623.0,13.71,13.79,13.71,13.77,120623.0
2023-04-14 11:55:00,13.77,13.78,13.75,13.76,82125.0,13.77,13.78,13.75,13.76,82125.0
2023-04-14 12:00:00,13.77,13.77,13.73,13.75,169252.0,13.77,13.77,13.73,13.75,169252.0
2023-04-14 12:05:00,13.75,13.75,13.68,13.71,252521.0,13.75,13.75,13.68,13.71,252521.0
2023-04-14 12:10:00,13.7,13.71,13.67,13.69,83355.0,13.7,13.71,13.67,13.69,83355.0
2023-04-14 12:15:00,13.69,13.7,13.65,13.67,142050.0,13.69,13.7,13.65,13.67,142050.0
2023-04-14 12:20:00,13.67,13.67,13.63,13.63,144181.0,13.67,13.67,13.63,13.63,144181.0
2023-04-14 12:25:00,13.63,13.67,13.62,13.67,153073.0,13.63,13.67,13.62,13.67,153073.0
2023-04-14 12:30:00,13.66,13.7,13.65,13.68,89732.0,13.66,13.7,13.65,13.68,89732.0
2023-04-14 12:35:00,13.68,13.69,13.66,13.67,54705.0,13.68,13.69,13.66,13.67,54705.0
2023-04-14 12:40:00,13.67,13.69,13.65,13.66,106512.0,13.67,13.69,13.65,13.66,106512.0
2023-04-14 12:45:00,13.66,13.67,13.61,13.66,135875.0,13.66,13.67,13.61,13.66,135875.0
2023-04-14 12:50:00,13.66,13.66,13.62,13.65,78008.0,13.66,13.66,13.62,13.65,78008.0
2023-04-14 12:55:00,13.64,13.69,13.63,13.69,105534.0,13.64,13.69,13.63,13.69,105534.0
2023-04-14 13:00:00,13.68,13.69,13.67,13.68,69644.0,13.68,13.69,13.67,13.68,69644.0
2023-04-14 13:05:00,13.68,13.69,13.63,13.63,53477.0,13.68,13.69,13.63,13.63,53477.0
2023-04-14 13:10:00,13.64,13.65,13.62,13.63,56372.0,13.64,13.65,13.62,13.63,56372.0
2023-04-14 13:15:00,13.63,13.65,13.62,13.64,91932.0,13.63,13.65,13.62,13.64,91932.0
2023-04-14 13:20:00,13.63,13.67,13.61,13.65,142293.0,13.63,13.67,13.61,13.65,142293.0
2023-04-14 13:25:00,13.64,13.65,13.61,13.62,53743.0,13.64,13.65,13.61,13.62,53743.0
2023-04-14 13:30:00,13.61,13.62,13.58,13.59,96820.0,13.61,13.62,13.58,13.59,96820.0
2023-04-14 13:35:00,13.58,13.59,13.56,13.58,91177.0,13.58,13.59,13.56,13.58,91177.0
2023-04-14 13:40:00,13.58,13.6,13.57,13.58,99441.0,13.58,13.6,13.57,13.58,99441.0
2023-04-14 13:45:00,13.59,13.6,13.57,13.58,119290.0,13.59,13.6,13.57,13.58,119290.0
2023-04-14 13:50:00,13.59,13.61,13.57,13.61,100431.0,13.59,13.61,13.57,13.61,100431.0
2023-04-14 13:55:00,13.61,13.64,13.6,13.63,118532.0,13.61,13.64,13.6,13.63,118532.0
2023-04-14 14:00:00,13.63,13.63,13.58,13.59,105820.0,13.63,13.63,13.58,13.59,105820.0
2023-04-14 14:05:00,13.58,13.61,13.57,13.6,89738.0,13.58,13.61,13.57,13.6,89738.0
2023-04-14 14:10:00,13.61,13.64,13.6,13.64,87036.0,13.61,13.64,13.6,13.64,87036.0
2023-04-14 14:15:00,13.64,13.7,13.64,13.69,260561.0,13.64,13.7,13.64,13.69,260561.0
2023-04-14 14:20:00,13.69,13.69,13.65,13.68,108103.0,13.69,13.69,13.65,13.68,108103.0
2023-04-14 14:25:00,13.68,13.69,13.65,13.67,110500.0,13.68,13.69,13.65,13.67,110500.0
2023-04-14 14:30:00,13.67,13.7,13.66,13.67,101529.0,13.67,13.7,13.66,13.67,101529.0
2023-04-14 14:35:00,13.67,13.68,13.63,13.64,160702.0,13.67,13.68,13.63,13.64,160702.0
2023-04-14 14:40:00,13.64,13.67,13.62,13.67,55181.0,13.64,13.67,13.62,13.67,55181.0
2023-04-14 14:45:00,13.67,13.68,13.64,13.68,80950.0,13.67,13.68,13.64,13.68,80950.0
2023-04-14 14:50:00,13.68,13.68,13.65,13.66,74854.0,13.68,13.68,13.65,13.66,74854.0
2023-04-14 14:55:00,13.66,13.67,13.65,13.67,109398.0,13.66,13.67,13.65,13.67,109398.0
2023-04-14 15:00:00,13.66,13.67,13.65,13.65,80660.0,13.66,13.67,13.65,13.65,80660.0
2023-04-14 15:05:00,13.65,13.7,13.64,13.7,100466.0,13.65,13.7,13.64,13.7,100466.0
2023-04-14 15:10:00,13.7,13.71,13.67,13.69,126568.0,13.7,13.71,13.67,13.69,126568.0
2023-04-14 15:15:00,13.68,13.69,13.63,13.67,178130.0,13.68,13.69,13.63,13.67,178130.0
2023-04-14 15:20:00,13.68,13.68,13.62,13.64,198123.0,13.68,13.68,13.62,13.64,198123.0
2023-04-14 15:25:00,13.65,13.67,13.63,13.63,176558.0,13.65,13.67,13.63,13.63,176558.0
2023-04-14 15:30:00,13.64,13.65,13.61,13.62,196235.0,13.64,13.65,13.61,13.62,196235.0
2023-04-14 15:35:00,13.62,13.68,13.6,13.68,173630.0,13.62,13.68,13.6,13.68,173630.0
2023-04-14 15:40:00,13.68,13.72,13.67,13.72,241197.0,13.68,13.72,13.67,13.72,241197.0
2023-04-14 15:45:00,13.71,13.74,13.71,13.73,251007.0,13.71,13.74,13.71,13.73,251007.0
2023-04-14 15:50:00,13.73,13.78,13.69,13.76,701388.0,13.73,13.78,13.69,13.76,701388.0
2023-04-14 15:55:00,13.76,13.8,13.75,13.78,1329125.0,13.76,13.8,13.75,13.78,1329125.0
2023-04-17 09:30:00,13.81,13.84,13.76,13.79,325513.0,13.81,13.84,13.76,13.79,325513.0
2023-04-17 09:35:00,13.79,13.88,13.78,13.83,304660.0,13.79,13.88,13.78,13.83,304660.0
2023-04-17 09:40:00,13.83,13.9,13.81,13.89,112563.0,13.83,13.9,13.81,13.89,112563.0
2023-04-17 09:45:00,13.88,13.99,13.88,13.99,192510.0,13.88,13.99,13.88,13.99,192510.0
2023-04-17 09:50:00,13.99,14.1,13.99,14.08,465563.0,13.99,14.1,13.99,14.08,465563.0
2023-04-17 09:55:00,14.09,14.16,14.06,14.15,419121.0,14.09,14.16,14.06,14.15,419121.0
2023-04-17 10:00:00,14.15,14.21,14.14,14.2,805584.0,14.15,14.21,14.14,14.2,805584.0
2023-04-17 10:05:00,14.19,14.22,14.13,14.15,347790.0,14.19,14.22,14.13,14.15,347790.0
2023-04-17 10:10:00,14.15,14.16,14.12,14.13,142888.0,14.15,14.16,14.12,14.13,142888.0
2023-04-17 10:15:00,14.14,14.15,14.03,14.11,380736.0,14.14,14.15,14.03,14.11,380736.0
2023-04-17 10:20:00,14.11,14.14,14.05,14.05,137212.0,14.11,14.14,14.05,14.05,137212.0
2023-04-17 10:25:00,14.06,14.07,13.98,13.98,210874.0,14.06,14.07,13.98,13.98,210874.0
2023-04-17 10:30:00,13.99,14.08,13.98,14.06,234264.0,13.99,14.08,13.98,14.06,234264.0
2023-04-17 10:35:00,14.06,14.1,13.98,14.01,110561.0,14.06,14.1,13.98,14.01,110561.0
2023-04-17 10:40:00,14.0,14.01,13.93,13.95,116749.0,14.0,14.01,13.93,13.95,116749.0
2023-04-17 10:45:00,13.96,13.98,13.95,13.97,79825.0,13.96,13.98,13.95,13.97,79825.0
2023-04-17 10:50:00,13.97,13.98,13.92,13.93,141468.0,13.97,13.98,13.92,13.93,141468.0
2023-04-17 10:55:00,13.94,13.94,13.92,13.93,95917.0,13.94,13.94,13.92,13.93,95917.0
2023-04-17 11:00:00,13.94,13.97,13.92,13.96,160556.0,13.94,13.97,13.92,13.96,160556.0
2023-04-17 11:05:00,13.97,13.98,13.95,13.96,39884.0,13.97,13.98,13.95,13.96,39884.0
2023-04-17 11:10:00,13.96,14.01,13.96,14.01,78521.0,13.96,14.01,13.96,14.01,78521.0
2023-04-17 11:15:00,14.01,14.04,14.0,14.04,102887.0,14.01,14.04,14.0,14.04,102887.0
2023-04-17 11:20:00,14.04,14.06,14.03,14.05,69054.0,14.04,14.06,14.03,14.05,69054.0
2023-04-17 11:25:00,14.05,14.11,14.05,14.07,116183.0,14.05,14.11,14.05,14.07,116183.0
2023-04-17 11:30:00,14.06,14.07,14.02,14.04,86884.0,14.06,14.07,14.02,14.04,86884.0
2023-04-17 11:35:00,14.04,14.06,14.02,14.05,164587.0,14.04,14.06,14.02,14.05,164587.0
2023-04-17 11:40:00,14.05,14.06,14.01,14.05,120063.0,14.05,14.06,14.01,14.05,120063.0
2023-04-17 11:45:00,14.04,14.14,14.04,14.14,134629.0,14.04,14.14,14.04,14.14,134629.0
2023-04-17 11:50:00,14.14,14.16,14.12,14.16,113411.0,14.14,14.16,14.12,14.16,113411.0
2023-04-17 11:55:00,14.15,14.16,14.12,14.15,238188.0,14.15,14.16,14.12,14.15,238188.0
2023-04-17 12:00:00,14.14,14.17,14.12,14.13,289586.0,14.14,14.17,14.12,14.13,289586.0
2023-04-17 12:05:00,14.12,14.15,14.12,14.15,119823.0,14.12,14.15,14.12,14.15,119823.0
2023-04-17 12:10:00,14.15,14.15,14.11,14.11,93511.0,14.15,14.15,14.11,14.11,93511.0
2023-04-17 12:15:00,14.12,14.18,14.1,14.18,122601.0,14.12,14.18,14.1,14.18,122601.0
2023-04-17 12:20:00,14.18,14.22,14.15,14.2,288809.0,14.18,14.22,14.15,14.2,288809.0
2023-04-17 12:25:00,14.19,14.21,14.18,14.2,100810.0,14.19,14.21,14.18,14.2,100810.0
2023-04-17 12:30:00,14.19,14.23,14.19,14.23,113754.0,14.19,14.23,14.19,14.23,113754.0
2023-04-17 12:35:00,14.22,14.25,14.22,14.25,81293.0,14.22,14.25,14.22,14.25,81293.0
2023-04-17 12:40:00,14.25,14.26,14.23,14.25,176130.0,14.25,14.26,14.23,14.25,176130.0
2023-04-17 12:45:00,14.25,14.27,14.24,14.25,96605.0,14.25,14.27,14.24,14.25,96605.0
2023-04-17 12:50:00,14.25,14.25,14.21,14.23,75694.0,14.25,14.25,14.21,14.23,75694.0
2023-04-17 12:55:00,14.22,14.26,14.22,14.26,100839.0,14.22,14.26,14.22,14.26,100839.0
2023-04-17 13:00:00,14.26,14.28,14.25,14.27,310641.0,14.26,14.28,14.25,14.27,310641.0
2023-04-17 13:05:00,14.27,14.27,14.25,14.26,104397.0,14.27,14.27,14.25,14.26,104397.0
2023-04-17 13:10:00,14.26,14.3,14.25,14.29,94075.0,14.26,14.3,14.25,14.29,94075.0
2023-04-17 13:15:00,14.29,14.34,14.29,14.34,104411.0,14.29,14.34,14.29,14.34,104411.0
2023-04-17 13:20:00,14.34,14.38,14.34,14.36,223786.0,14.34,14.38,14.34,14.36,223786.0
2023-04-17 13:25:00,14.36,14.36,14.29,14.32,152237.0,14.36,14.36,14.29,14.32,152237.0
2023-04-17 13:30:00,14.32,14.33,14.3,14.33,70428.0,14.32,14.33,14.3,14.33,70428.0
2023-04-17 13:35:00,14.32,14.35,14.29,14.35,100102.0,14.32,14.35,14.29,14.35,100102.0
2023-04-17 13:40:00,14.35,14.37,14.32,14.33,131769.0,14.35,14.37,14.32,14.33,131769.0
2023-04-17 13:45:00,14.32,14.33,14.29,14.31,86262.0,14.32,14.33,14.29,14.31,86262.0
2023-04-17 13:50:00,14.31,14.33,14.28,14.33,85215.0,14.31,14.33,14.28,14.33,85215.0
2023-04-17 13:55:00,14.33,14.36,14.32,14.35,137215.0,14.33,14.36,14.32,14.35,137215.0
2023-04-17 14:00:00,14.35,14.35,14.29,14.3,84712.0,14.35,14.35,14.29,14.3,84712.0
2023-04-17 14:05:00,14.29,14.3,14.28,14.3,81017.0,14.29,14.3,14.28,14.3,81017.0
2023-04-17 14:10:00,14.29,14.34,14.29,14.33,81323.0,14.29,14.34,14.29,14.33,81323.0
2023-04-17 14:15:00,14.33,14.34,14.31,14.33,58874.0,14.33,14.34,14.31,14.33,58874.0
2023-04-17 14:20:00,14.34,14.36,14.32,14.34,164843.0,14.34,14.36,14.32,14.34,164843.0
2023-04-17 14:25:00,14.35,14.35,14.29,14.34,205612.0,14.35,14.35,14.29,14.34,205612.0
2023-04-17 14:30:00,14.34,14.35,14.32,14.35,47808.0,14.34,14.35,14.32,14.35,47808.0
2023-04-17 14:35:00,14.35,14.36,14.33,14.36,94945.0,14.35,14.36,14.33,14.36,94945.0
2023-04-17 14:40:00,14.36,14.38,14.34,14.38,132462.0,14.36,14.38,14.34,14.38,132462.0
2023-04-17 14:45:00,14.38,14.4,14.37,14.39,130774.0,14.38,14.4,14.37,14.39,130774.0
2023-04-17 14:50:00,14.4,14.41,14.39,14.4,379207.0,14.4,14.41,14.39,14.4,379207.0
2023-04-17 14:55:00,14.4,14.44,14.38,14.43,455846.0,14.4,14.44,14.38,14.43,455846.0
2023-04-17 15:00:00,14.44,14.47,14.43,14.45,392958.0,14.44,14.47,14.43,14.45,392958.0
2023-04-17 15:05:00,14.45,14.46,14.39,14.42,279322.0,14.45,14.46,14.39,14.42,279322.0
2023-04-17 15:10:00,14.42,14.43,14.4,14.42,136131.0,14.42,14.43,14.4,14.42,136131.0
2023-04-17 15:15:00,14.42,14.5,14.42,14.5,293171.0,14.42,14.5,14.42,14.5,293171.0
2023-04-17 15:20:00,14.49,14.5,14.45,14.48,236576.0,14.49,14.5,14.45,14.48,236576.0
2023-04-17 15:25:00,14.48,14.48,14.44,14.46,210942.0,14.48,14.48,14.44,14.46,210942.0
2023-04-17 15:30:00,14.46,14.48,14.45,14.46,301958.0,14.46,14.48,14.45,14.46,301958.0
2023-04-17 15:35:00,14.46,14.47,14.43,14.45,254714.0,14.46,14.47,14.43,14.45,254714.0
2023-04-17 15:40:00,14.45,14.48,14.44,14.46,342797.0,14.45,14.48,14.44,14.46,342797.0
2023-04-17 15:45:00,14.46,14.5,14.45,14.5,314663.0,14.46,14.5,14.45,14.5,314663.0
2023-04-17 15:50:00,14.49,14.54,14.47,14.54,579642.0,14.49,14.54,14.47,14.54,579642.0
2023-04-17 15:55:00,14.54,14.54,14.52,14.54,861423.0,14.54,14.54,14.52,14.54,861423.0
2023-04-18 09:30:00,14.59,14.69,14.52,14.53,408959.0,14.59,14.69,14.52,14.53,408959.0
2023-04-18 09:35:00,14.54,14.59,14.48,14.57,170956.0,14.54,14.59,14.48,14.57,170956.0
2023-04-18 09:40:00,14.57,14.61,14.56,14.6,140225.0,14.57,14.61,14.56,14.6,140225.0
2023-04-18 09:45:00,14.6,14.63,14.52,14.53,228951.0,14.6,14.63,14.52,14.53,228951.0
2023-04-18 09:50:00,14.53,14.54,14.45,14.48,96668.0,14.53,14.54,14.45,14.48,96668.0
2023-04-18 09:55:00,14.49,14.5,14.46,14.48,143749.0,14.49,14.5,14.46,14.48,143749.0
2023-04-18 10:00:00,14.48,14.5,14.43,14.43,155389.0,14.48,14.5,14.43,14.43,155389.0
2023-04-18 10:05:00,14.43,14.51,14.42,14.47,82876.0,14.43,14.51,14.42,14.47,82876.0
2023-04-18 10:10:00,14.46,14.48,14.43,14.47,162007.0,14.46,14.48,14.43,14.47,162007.0
2023-04-18 10:15:00,14.46,14.5,14.43,14.47,159426.0,14.46,14.5,14.43,14.47,159426.0
2023-04-18 10:20:00,14.48,14.49,14.43,14.44,100651.0,14.48,14.49,14.43,14.44,100651.0
2023-04-18 10:25:00,14.44,14.45,14.38,14.41,137327.0,14.44,14.45,14.38,14.41,137327.0
2023-04-18 10:30:00,14.41,14.41,14.28,14.28,140736.0,14.41,14.41,14.28,14.28,140736.0
2023-04-18 10:35:00,14.28,14.3,14.24,14.25,92422.0,14.28,14.3,14.24,14.25,92422.0
2023-04-18 10:40:00,14.25,14.27,14.23,14.26,86952.0,14.25,14.27,14.23,14.26,86952.0
2023-04-18 10:45:00,14.26,14.34,14.25,14.31,173934.0,14.26,14.34,14.25,14.31,173934.0
2023-04-18 10:50:00,14.31,14.35,14.25,14.3,133491.0,14.31,14.35,14.25,14.3,133491.0
2023-04-18 10:55:00,14.29,14.36,14.29,14.34,178772.0,14.29,14.36,14.29,14.34,178772.0
2023-04-18 11:00:00,14.34,14.35,14.25,14.26,103608.0,14.34,14.35,14.25,14.26,103608.0
2023-04-18 11:05:00,14.26,14.27,14.21,14.22,86997.0,14.26,14.27,14.21,14.22,86997.0
2023-04-18 11:10:00,14.23,14.25,14.21,14.24,109520.0,14.23,14.25,14.21,14.24,109520.0
2023-04-18 11:15:00,14.23,14.24,14.2,14.21,51965.0,14.23,14.24,14.2,14.21,51965.0
2023-04-18 11:20:00,14.2,14.2,14.12,14.13,122813.0,14.2,14.2,14.12,14.13,122813.0
2023-04-18 11:25:00,14.13,14.25,14.13,14.24,290510.0,14.13,14.25,14.13,14.24,290510.0
2023-04-18 11:30:00,14.25,14.31,14.24,14.29,179600.0,14.25,14.31,14.24,14.29,179600.0
2023-04-18 11:35:00,14.29,14.3,14.21,14.21,84234.0,14.29,14.3,14.21,14.21,84234.0
2023-04-18 11:40:00,14.21,14.27,14.2,14.25,81164.0,14.21,14.27,14.2,14.25,81164.0
2023-04-18 11:45:00,14.26,14.27,14.21,14.21,96715.0,14.26,14.27,14.21,14.21,96715.0
2023-04-18 11:50:00,14.21,14.23,14.19,14.23,228397.0,14.21,14.23,14.19,14.23,228397.0
2023-04-18 11:55:00,14.23,14.23,14.2,14.21,41542.0,14.23,14.23,14.2,14.21,41542.0
2023-04-18 12:00:00,14.21,14.24,14.2,14.21,57432.0,14.21,14.24,14.2,14.21,57432.0
2023-04-18 12:05:00,14.2,14.23,14.19,14.21,66734.0,14.2,14.23,14.19,14.21,66734.0
2023-04-18 12:10:00,14.22,14.26,14.21,14.26,64339.0,14.22,14.26,14.21,14.26,64339.0
2023-04-18 12:15:00,14.26,14.28,14.22,14.27,95007.0,14.26,14.28,14.22,14.27,95007.0
2023-04-18 12:20:00,14.27,14.27,14.23,14.26,60367.0,14.27,14.27,14.23,14.26,60367.0
2023-04-18 12:25:00,14.26,14.3,14.25,14.29,86305.0,14.26,14.3,14.25,14.29,86305.0
2023-04-18 12:30:00,14.29,14.29,14.27,14.28,67626.0,14.29,14.29,14.27,14.28,67626.0
2023-04-18 12:35:00,14.28,14.3,14.27,14.29,82890.0,14.28,14.3,14.27,14.29,82890.0
2023-04-18 12:40:00,14.29,14.32,14.28,14.31,46364.0,14.29,14.32,14.28,14.31,46364.0
2023-04-18 12:45:00,14.31,14.31,14.28,14.29,41762.0,14.31,14.31,14.28,14.29,41762.0
2023-04-18 12:50:00,14.29,14.31,14.23,14.25,109161.0,14.29,14.31,14.23,14.25,109161.0
2023-04-18 12:55:00,14.25,14.26,14.21,14.21,49577.0,14.25,14.26,14.21,14.21,49577.0
2023-04-18 13:00:00,14.21,14.22,14.19,14.21,78493.0,14.21,14.22,14.19,14.21,78493.0
2023-04-18 13:05:00,14.2,14.23,14.2,14.21,46918.0,14.2,14.23,14.2,14.21,46918.0
2023-04-18 13:10:00,14.21,14.24,14.2,14.23,64013.0,14.21,14.24,14.2,14.23,64013.0
2023-04-18 13:15:00,14.23,14.25,14.21,14.24,43369.0,14.23,14.25,14.21,14.24,43369.0
2023-04-18 13:20:00,14.24,14.24,14.22,14.24,37255.0,14.24,14.24,14.22,14.24,37255.0
2023-04-18 13:25:00,14.24,14.25,14.21,14.25,64292.0,14.24,14.25,14.21,14.25,64292.0
2023-04-18 13:30:00,14.25,14.25,14.22,14.24,58676.0,14.25,14.25,14.22,14.24,58676.0
2023-04-18 13:35:00,14.24,14.25,14.21,14.24,74441.0,14.24,14.25,14.21,14.24,74441.0
2023-04-18 13:40:00,14.24,14.3,14.23,14.29,83080.0,14.24,14.3,14.23,14.29,83080.0
2023-04-18 13:45:00,14.29,14.32,14.27,14.31,104652.0,14.29,14.32,14.27,14.31,104652.0
2023-04-18 13:50:00,14.31,14.32,14.29,14.32,60242.0,14.31,14.32,14.29,14.32,60242.0
2023-04-18 13:55:00,14.31,14.41,14.31,14.41,520565.0,14.31,14.41,14.31,14.41,520565.0
2023-04-18 14:00:00,14.41,14.41,14.36,14.39,145958.0,14.41,14.41,14.36,14.39,145958.0
2023-04-18 14:05:00,14.39,14.4,14.34,14.35,111814.0,14.39,14.4,14.34,14.35,111814.0
2023-04-18 14:10:00,14.35,14.35,14.31,14.33,66182.0,14.35,14.35,14.31,14.33,66182.0
2023-04-18 14:15:00,14.33,14.33,14.28,14.29,79937.0,14.33,14.33,14.28,14.29,79937.0
2023-04-18 14:20:00,14.3,14.35,14.3,14.33,87967.0,14.3,14.35,14.3,14.33,87967.0
2023-04-18 14:25:00,14.34,14.36,14.33,14.35,44792.0,14.34,14.36,14.33,14.35,44792.0
2023-04-18 14:30:00,14.34,14.37,14.33,14.37,64392.0,14.34,14.37,14.33,14.37,64392.0
2023-04-18 14:35:00,14.37,14.37,14.35,14.37,75245.0,14.37,14.37,14.35,14.37,75245.0
2023-04-18 14:40:00,14.37,14.37,14.32,14.34,126685.0,14.37,14.37,14.32,14.34,126685.0
2023-04-18 14:45:00,14.35,14.35,14.27,14.32,194731.0,14.35,14.35,14.27,14.32,194731.0
2023-04-18 14:50:00,14.32,14.32,14.3,14.3,93764.0,14.32,14.32,14.3,14.3,93764.0
2023-04-18 14:55:00,14.31,14.34,14.3,14.34,57349.0,14.31,14.34,14.3,14.34,57349.0
2023-04-18 15:00:00,14.34,14.38,14.33,14.37,52946.0,14.34,14.38,14.33,14.37,52946.0
2023-04-18 15:05:00,14.38,14.39,14.36,14.38,59405.0,14.38,14.39,14.36,14.38,59405.0
2023-04-18 15:10:00,14.37,14.39,14.37,14.37,60690.0,14.37,14.39,14.37,14.37,60690.0
2023-04-18 15:15:00,14.38,14.4,14.37,14.38,101310.0,14.38,14.4,14.37,14.38,101310.0
2023-04-18 15:20:00,14.38,14.38,14.35,14.36,45417.0,14.38,14.38,14.35,14.36,45417.0
2023-04-18 15:25:00,14.35,14.38,14.33,14.38,101515.0,14.35,14.38,14.33,14.38,101515.0
2023-04-18 15:30:00,14.38,14.38,14.32,14.32,114760.0,14.38,14.38,14.32,14.32,114760.0
2023-04-18 15:35:00,14.33,14.34,14.3,14.31,174621.0,14.33,14.34,14.3,14.31,174621.0
2023-04-18 15:40:00,14.31,14.32,14.25,14.26,347796.0,14.31,14.32,14.25,14.26,347796.0
2023-04-18 15:45:00,14.27,14.3,14.25,14.28,288372.0,14.27,14.3,14.25,14.28,288372.0
2023-04-18 15:50:00,14.27,14.3,14.24,14.29,362190.0,14.27,14.3,14.24,14.29,362190.0
2023-04-18 15:55:00,14.29,14.3,14.26,14.28,1013405.0,14.29,14.3,14.26,14.28,1013405.0
2023-04-19 09:30:00,14.06,14.11,13.94,14.02,277864.0,14.06,14.11,13.94,14.02,277864.0
2023-04-19 09:35:00,14.01,14.01,13.87,13.87,193296.0,14.01,14.01,13.87,13.87,193296.0
2023-04-19 09:40:00,13.88,13.97,13.83,13.94,401461.0,13.88,13.97,13.83,13.94,401461.0
2023-04-19 09:45:00,13.94,13.97,13.88,13.93,241391.0,13.94,13.97,13.88,13.93,241391.0
2023-04-19 09:50:00,13.94,14.04,13.93,14.02,231906.0,13.94,14.04,13.93,14.02,231906.0
2023-04-19 09:55:00,14.01,14.04,14.0,14.03,268161.0,14.01,14.04,14.0,14.03,268161.0
2023-04-19 10:00:00,14.03,14.04,13.98,14.0,192797.0,14.03,14.04,13.98,14.0,192797.0
2023-04-19 10:05:00,14.0,14.01,13.95,14.01,174544.0,14.0,14.01,13.95,14.01,174544.0
2023-04-19 10:10:00,14.0,14.08,13.99,14.06,162975.0,14.0,14.08,13.99,14.06,162975.0
2023-04-19 10:15:00,14.06,14.17,14.04,14.15,384730.0,14.06,14.17,14.04,14.15,384730.0
2023-04-19 10:20:00,14.15,14.17,14.08,14.08,88057.0,14.15,14.17,14.08,14.08,88057.0
2023-04-19 10:25:00,14.08,14.12,14.03,14.04,122282.0,14.08,14.12,14.03,14.04,122282.0
2023-04-19 10:30:00,14.05,14.06,13.97,13.97,93204.0,14.05,14.06,13.97,13.97,93204.0
2023-04-19 10:35:00,13.98,14.0,13.95,14.0,111951.0,13.98,14.0,13.95,14.0,111951.0
2023-04-19 10:40:00,14.0,14.01,13.97,14.0,112935.0,14.0,14.01,13.97,14.0,112935.0
2023-04-19 10:45:00,14.0,14.01,13.95,13.96,84041.0,14.0,14.01,13.95,13.96,84041.0
2023-04-19 10:50:00,13.95,14.01,13.95,13.97,63153.0,13.95,14.01,13.95,13.97,63153.0
2023-04-19 10:55:00,13.98,14.01,13.97,14.0,56880.0,13.98,14.01,13.97,14.0,56880.0
2023-04-19 11:00:00,14.0,14.01,13.97,13.98,70067.0,14.0,14.01,13.97,13.98,70067.0
2023-04-19 11:05:00,13.98,13.98,13.95,13.98,131340.0,13.98,13.98,13.95,13.98,131340.0
2023-04-19 11:10:00,13.97,14.0,13.96,14.0,47424.0,13.97,14.0,13.96,14.0,47424.0
2023-04-19 11:15:00,14.0,14.04,13.98,14.02,174343.0,14.0,14.04,13.98,14.02,174343.0
2023-04-19 11:20:00,14.02,14.03,13.98,14.01,76052.0,14.02,14.03,13.98,14.01,76052.0
2023-04-19 11:25:00,14.02,14.02,13.97,14.01,100501.0,14.02,14.02,13.97,14.01,100501.0
2023-04-19 11:30:00,14.01,14.01,13.95,13.95,58183.0,14.01,14.01,13.95,13.95,58183.0
2023-04-19 11:35:00,13.96,14.02,13.95,14.01,93967.0,13.96,14.02,13.95,14.01,93967.0
2023-04-19 11:40:00,14.01,14.07,13.99,14.07,112248.0,14.01,14.07,13.99,14.07,112248.0
2023-04-19 11:45:00,14.07,14.13,14.06,14.13,142377.0,14.07,14.13,14.06,14.13,142377.0
2023-04-19 11:50:00,14.13,14.15,14.11,14.14,141355.0,14.13,14.15,14.11,14.14,141355.0
2023-04-19 11:55:00,14.14,14.19,14.13,14.18,163932.0,14.14,14.19,14.13,14.18,163932.0
2023-04-19 12:00:00,14.18,14.22,14.17,14.2,82573.0,14.18,14.22,14.17,14.2,82573.0
2023-04-19 12:05:00,14.21,14.23,14.19,14.21,53942.0,14.21,14.23,14.19,14.21,53942.0
2023-04-19 12:10:00,14.22,14.24,14.19,14.2,67415.0,14.22,14.24,14.19,14.2,67415.0
2023-04-19 12:15:00,14.2,14.22,14.18,14.2,59808.0,14.2,14.22,14.18,14.2,59808.0
2023-04-19 12:20:00,14.2,14.22,14.2,14.21,27700.0,14.2,14.22,14.2,14.21,27700.0
2023-04-19 12:25:00,14.22,14.25,14.21,14.25,39538.0,14.22,14.25,14.21,14.25,39538.0
2023-04-19 12:30:00,14.25,14.29,14.24,14.28,131578.0,14.25,14.29,14.24,14.28,131578.0
2023-04-19 12:35:00,14.28,14.3,14.25,14.29,53142.0,14.28,14.3,14.25,14.29,53142.0
2023-04-19 12:40:00,14.29,14.31,14.27,14.29,101311.0,14.29,14.31,14.27,14.29,101311.0
2023-04-19 12:45:00,14.29,14.31,14.25,14.27,77102.0,14.29,14.31,14.25,14.27,77102.0
2023-04-19 12:50:00,14.27,14.29,14.26,14.28,41856.0,14.27,14.29,14.26,14.28,41856.0
2023-04-19 12:55:00,14.28,14.28,14.24,14.26,49484.0,14.28,14.28,14.24,14.26,49484.0
2023-04-19 13:00:00,14.26,14.27,14.24,14.26,49969.0,14.26,14.27,14.24,14.26,49969.0
2023-04-19 13:05:00,14.25,14.28,14.25,14.28,56198.0,14.25,14.28,14.25,14.28,56198.0
2023-04-19 13:10:00,14.28,14.29,14.27,14.29,43097.0,14.28,14.29,14.27,14.29,43097.0
2023-04-19 13:15:00,14.29,14.29,14.24,14.25,90818.0,14.29,14.29,14.24,14.25,90818.0
2023-04-19 13:20:00,14.25,14.29,14.24,14.29,66043.0,14.25,14.29,14.24,14.29,66043.0
2023-04-19 13:25:00,14.29,14.31,14.28,14.31,74693.0,14.29,14.31,14.28,14.31,74693.0
2023-04-19 13:30:00,14.31,14.31,14.27,14.29,34415.0,14.31,14.31,14.27,14.29,34415.0
2023-04-19 13:35:00,14.29,14.29,14.26,14.27,35944.0,14.29,14.29,14.26,14.27,35944.0
2023-04-19 13:40:00,14.27,14.27,14.25,14.26,37820.0,14.27,14.27,14.25,14.26,37820.0
2023-04-19 13:45:00,14.27,14.28,14.25,14.27,34437.0,14.27,14.28,14.25,14.27,34437.0
2023-04-19 13:50:00,14.27,14.3,14.25,14.29,155679.0,14.27,14.3,14.25,14.29,155679.0
2023-04-19 13:55:00,14.29,14.3,14.25,14.26,75618.0,14.29,14.3,14.25,14.26,75618.0
2023-04-19 14:00:00,14.26,14.3,14.24,14.25,70377.0,14.26,14.3,14.24,14.25,70377.0
2023-04-19 14:05:00,14.24,14.29,14.24,14.27,67044.0,14.24,14.29,14.24,14.27,67044.0
2023-04-19 14:10:00,14.27,14.29,14.26,14.29,46118.0,14.27,14.29,14.26,14.29,46118.0
2023-04-19 14:15:00,14.29,14.31,14.28,14.29,137009.0,14.29,14.31,14.28,14.29,137009.0
2023-04-19 14:20:00,14.29,14.32,14.28,14.32,245198.0,14.29,14.32,14.28,14.32,245198.0
2023-04-19 14:25:00,14.32,14.34,14.3,14.31,101990.0,14.32,14.34,14.3,14.31,101990.0
2023-04-19 14:30:00,14.31,14.32,14.27,14.28,55672.0,14.31,14.32,14.27,14.28,55672.0
2023-04-19 14:35:00,14.28,14.29,14.26,14.28,37064.0,14.28,14.29,14.26,14.28,37064.0
2023-04-19 14:40:00,14.28,14.3,14.26,14.27,47800.0,14.28,14.3,14.26,14.27,47800.0
2023-04-19 14:45:00,14.27,14.28,14.26,14.28,47531.0,14.27,14.28,14.26,14.28,47531.0
2023-04-19 14:50:00,14.28,14.29,14.26,14.29,51389.0,14.28,14.29,14.26,14.29,51389.0
2023-04-19 14:55:00,14.29,14.3,14.27,14.29,54089.0,14.29,14.3,14.27,14.29,54089.0
2023-04-19 15:00:00,14.3,14.3,14.28,14.29,55020.0,14.3,14.3,14.28,14.29,55020.0
2023-04-19 15:05:00,14.29,14.31,14.29,14.31,72927.0,14.29,14.31,14.29,14.31,72927.0
2023-04-19 15:10:00,14.31,14.33,14.3,14.33,78696.0,14.31,14.33,14.3,14.33,78696.0
2023-04-19 15:15:00,14.33,14.35,14.32,14.34,88186.0,14.33,14.35,14.32,14.34,88186.0
2023-04-19 15:20:00,14.33,14.33,14.31,14.32,68124.0,14.33,14.33,14.31,14.32,68124.0
2023-04-19 15:25:00,14.32,14.33,14.31,14.33,52062.0,14.32,14.33,14.31,14.33,52062.0
2023-04-19 15:30:00,14.32,14.35,14.31,14.34,135766.0,14.32,14.35,14.31,14.34,135766.0
2023-04-19 15:35:00,14.33,14.34,14.28,14.29,89453.0,14.33,14.34,14.28,14.29,89453.0
2023-04-19 15:40:00,14.28,14.29,14.26,14.28,102190.0,14.28,14.29,14.26,14.28,102190.0
2023-04-19 15:45:00,14.27,14.28,14.24,14.27,126940.0,14.27,14.28,14.24,14.27,126940.0
2023-04-19 15:50:00,14.26,14.28,14.23,14.26,286250.0,14.26,14.28,14.23,14.26,286250.0
2023-04-19 15:55:00,14.26,14.3,14.25,14.29,517023.0,14.26,14.3,14.25,14.29,517023.0
2023-04-20 09:30:00,14.08,14.1,14.02,14.07,218109.0,14.08,14.1,14.02,14.07,218109.0
2023-04-20 09:35:00,14.08,14.09,14.01,14.01,46853.0,14.08,14.09,14.01,14.01,46853.0
2023-04-20 09:40:00,14.01,14.03,13.98,14.03,91787.0,14.01,14.03,13.98,14.03,91787.0
2023-04-20 09:45:00,14.02,14.13,14.01,14.08,130585.0,14.02,14.13,14.01,14.08,130585.0
2023-04-20 09:50:00,14.07,14.13,14.04,14.08,72791.0,14.07,14.13,14.04,14.08,72791.0
2023-04-20 09:55:00,14.08,14.1,14.03,14.07,111275.0,14.08,14.1,14.03,14.07,111275.0
2023-04-20 10:00:00,14.07,14.12,14.01,14.02,89115.0,14.07,14.12,14.01,14.02,89115.0
2023-04-20 10:05:00,14.02,14.08,14.0,14.03,133292.0,14.02,14.08,14.0,14.03,133292.0
2023-04-20 10:10:00,14.04,14.15,14.03,14.15,120343.0,14.04,14.15,14.03,14.15,120343.0
2023-04-20 10:15:00,14.15,14.17,14.12,14.13,82548.0,14.15,14.17,14.12,14.13,82548.0
2023-04-20 10:20:00,14.13,14.16,14.1,14.12,123426.0,14.13,14.16,14.1,14.12,123426.0
2023-04-20 10:25:00,14.11,14.15,14.1,14.11,65079.0,14.11,14.15,14.1,14.11,65079.0
2023-04-20 10:30:00,14.11,14.16,14.08,14.12,66368.0,14.11,14.16,14.08,14.12,66368.0
2023-04-20 10:35:00,14.12,14.13,14.05,14.06,84127.0,14.12,14.13,14.05,14.06,84127.0
2023-04-20 10:40:00,14.05,14.08,14.04,14.05,61348.0,14.05,14.08,14.04,14.05,61348.0
2023-04-20 10:45:00,14.06,14.08,14.03,14.04,65838.0,14.06,14.08,14.03,14.04,65838.0
2023-04-20 10:50:00,14.04,14.11,14.04,14.07,159279.0,14.04,14.11,14.04,14.07,159279.0
2023-04-20 10:55:00,14.06,14.08,14.05,14.07,118015.0,14.06,14.08,14.05,14.07,118015.0
2023-04-20 11:00:00,14.07,14.07,14.05,14.07,70390.0,14.07,14.07,14.05,14.07,70390.0
2023-04-20 11:05:00,14.07,14.07,14.0,14.01,217677.0,14.07,14.07,14.0,14.01,217677.0
2023-04-20 11:10:00,14.0,14.02,13.99,14.01,196391.0,14.0,14.02,13.99,14.01,196391.0
2023-04-20 11:15:00,14.0,14.01,13.99,14.01,111402.0,14.0,14.01,13.99,14.01,111402.0
2023-04-20 11:20:00,14.01,14.04,13.99,14.03,94945.0,14.01,14.04,13.99,14.03,94945.0
2023-04-20 11:25:00,14.03,14.03,13.99,14.0,68095.0,14.03,14.03,13.99,14.0,68095.0
2023-04-20 11:30:00,14.0,14.05,13.99,14.03,98993.0,14.0,14.05,13.99,14.03,98993.0
2023-04-20 11:35:00,14.04,14.04,14.0,14.03,49601.0,14.04,14.04,14.0,14.03,49601.0
2023-04-20 11:40:00,14.03,14.05,14.02,14.03,72751.0,14.03,14.05,14.02,14.03,72751.0
2023-04-20 11:45:00,14.04,14.04,14.02,14.04,37291.0,14.04,14.04,14.02,14.04,37291.0
2023-04-20 11:50:00,14.03,14.04,14.01,14.03,50251.0,14.03,14.04,14.01,14.03,50251.0
2023-04-20 11:55:00,14.03,14.04,14.0,14.01,55239.0,14.03,14.04,14.0,14.01,55239.0
2023-04-20 12:00:00,14.01,14.02,13.98,13.98,67303.0,14.01,14.02,13.98,13.98,67303.0
2023-04-20 12:05:00,13.98,13.99,13.91,13.94,156083.0,13.98,13.99,13.91,13.94,156083.0
2023-04-20 12:10:00,13.95,13.97,13.93,13.93,62247.0,13.95,13.97,13.93,13.93,62247.0
2023-04-20 12:15:00,13.93,13.95,13.9,13.91,79931.0,13.93,13.95,13.9,13.91,79931.0
2023-04-20 12:20:00,13.91,13.91,13.86,13.87,109213.0,13.91,13.91,13.86,13.87,109213.0
2023-04-20 12:25:00,13.87,13.91,13.83,13.91,248010.0,13.87,13.91,13.83,13.91,248010.0
2023-04-20 12:30:00,13.91,13.93,13.89,13.93,67327.0,13.91,13.93,13.89,13.93,67327.0
2023-04-20 12:35:00,13.93,13.95,13.9,13.9,72945.0,13.93,13.95,13.9,13.9,72945.0
2023-04-20 12:40:00,13.91,13.92,13.88,13.92,48230.0,13.91,13.92,13.88,13.92,48230.0
2023-04-20 12:45:00,13.92,13.97,13.91,13.95,205144.0,13.92,13.97,13.91,13.95,205144.0
2023-04-20 12:50:00,13.95,13.98,13.94,13.96,146437.0,13.95,13.98,13.94,13.96,146437.0
2023-04-20 12:55:00,13.96,13.98,13.94,13.96,57501.0,13.96,13.98,13.94,13.96,57501.0
2023-04-20 13:00:00,13.96,13.99,13.95,13.98,55895.0,13.96,13.99,13.95,13.98,55895.0
2023-04-20 13:05:00,13.98,14.01,13.98,14.0,86917.0,13.98,14.01,13.98,14.0,86917.0
2023-04-20 13:10:00,14.0,14.03,14.0,14.02,76829.0,14.0,14.03,14.0,14.02,76829.0
2023-04-20 13:15:00,14.02,14.02,13.99,14.01,51824.0,14.02,14.02,13.99,14.01,51824.0
2023-04-20 13:20:00,14.01,14.02,14.0,14.0,26271.0,14.01,14.02,14.0,14.0,26271.0
2023-04-20 13:25:00,14.01,14.03,14.0,14.02,91934.0,14.01,14.03,14.0,14.02,91934.0
2023-04-20 13:30:00,14.03,14.05,14.0,14.04,183981.0,14.03,14.05,14.0,14.04,183981.0
2023-04-20 13:35:00,14.04,14.07,14.03,14.04,79226.0,14.04,14.07,14.03,14.04,79226.0
2023-04-20 13:40:00,14.04,14.04,13.99,14.01,104583.0,14.04,14.04,13.99,14.01,104583.0
2023-04-20 13:45:00,14.01,14.02,13.99,14.02,57993.0,14.01,14.02,13.99,14.02,57993.0
2023-04-20 13:50:00,14.01,14.03,14.0,14.03,109574.0,14.01,14.03,14.0,14.03,109574.0
2023-04-20 13:55:00,14.03,14.03,13.99,14.01,113431.0,14.03,14.03,13.99,14.01,113431.0
2023-04-20 14:00:00,14.0,14.01,13.98,14.01,123999.0,14.0,14.01,13.98,14.01,123999.0
2023-04-20 14:05:00,14.0,14.03,13.99,14.0,137145.0,14.0,14.03,13.99,14.0,137145.0
2023-04-20 14:10:00,14.01,14.03,14.0,14.01,117160.0,14.01,14.03,14.0,14.01,117160.0
2023-04-20 14:15:00,14.0,14.01,13.97,13.98,80641.0,14.0,14.01,13.97,13.98,80641.0
2023-04-20 14:20:00,13.98,13.98,13.91,13.92,97340.0,13.98,13.98,13.91,13.92,97340.0
2023-04-20 14:25:00,13.92,13.95,13.91,13.91,99369.0,13.92,13.95,13.91,13.91,99369.0
2023-04-20 14:30:00,13.92,13.92,13.9,13.91,110081.0,13.92,13.92,13.9,13.91,110081.0
2023-04-20 14:35:00,13.9,13.9,13.87,13.89,97062.0,13.9,13.9,13.87,13.89,97062.0
2023-04-20 14:40:00,13.89,13.89,13.85,13.87,66229.0,13.89,13.89,13.85,13.87,66229.0
2023-04-20 14:45:00,13.87,13.88,13.84,13.85,70134.0,13.87,13.88,13.84,13.85,70134.0
2023-04-20 14:50:00,13.84,13.87,13.83,13.86,80500.0,13.84,13.87,13.83,13.86,80500.0
2023-04-20 14:55:00,13.86,13.88,13.85,13.87,95338.0,13.86,13.88,13.85,13.87,95338.0
2023-04-20 15:00:00,13.87,13.88,13.85,13.86,89453.0,13.87,13.88,13.85,13.86,89453.0
2023-04-20 15:05:00,13.86,13.86,13.84,13.86,107802.0,13.86,13.86,13.84,13.86,107802.0
2023-04-20 15:10:00,13.85,13.87,13.84,13.85,134076.0,13.85,13.87,13.84,13.85,134076.0
2023-04-20 15:15:00,13.84,13.86,13.79,13.79,367286.0,13.84,13.86,13.79,13.79,367286.0
2023-04-20 15:20:00,13.79,13.81,13.76,13.8,424479.0,13.79,13.81,13.76,13.8,424479.0
2023-04-20 15:25:00,13.81,13.81,13.75,13.78,529879.0,13.81,13.81,13.75,13.78,529879.0
2023-04-20 15:30:00,13.78,13.8,13.77,13.79,170287.0,13.78,13.8,13.77,13.79,170287.0
2023-04-20 15:35:00,13.79,13.8,13.74,13.76,366686.0,13.79,13.8,13.74,13.76,366686.0
2023-04-20 15:40:00,13.76,13.76,13.72,13.73,231081.0,13.76,13.76,13.72,13.73,231081.0
2023-04-20 15:45:00,13.73,13.75,13.7,13.71,519236.0,13.73,13.75,13.7,13.71,519236.0
2023-04-20 15:50:00,13.71,13.77,13.69,13.77,701666.0,13.71,13.77,13.69,13.77,701666.0
2023-04-20 15:55:00,13.77,13.83,13.76,13.83,1709806.0,13.77,13.83,13.76,13.83,1709806.0
2023-04-21 09:30:00,13.74,13.8,13.72,13.73,397349.0,13.74,13.8,13.72,13.73,397349.0
2023-04-21 09:35:00,13.73,13.74,13.66,13.68,151083.0,13.73,13.74,13.66,13.68,151083.0
2023-04-21 09:40:00,13.69,13.75,13.67,13.72,140222.0,13.69,13.75,13.67,13.72,140222.0
2023-04-21 09:45:00,13.72,13.88,13.71,13.78,317938.0,13.72,13.88,13.71,13.78,317938.0
2023-04-21 09:50:00,13.77,13.78,13.7,13.71,143332.0,13.77,13.78,13.7,13.71,143332.0
2023-04-21 09:55:00,13.71,13.71,13.66,13.66,113298.0,13.71,13.71,13.66,13.66,113298.0
2023-04-21 10:00:00,13.67,13.68,13.58,13.67,164848.0,13.67,13.68,13.58,13.67,164848.0
2023-04-21 10:05:00,13.66,13.72,13.66,13.7,113581.0,13.66,13.72,13.66,13.7,113581.0
2023-04-21 10:10:00,13.7,13.7,13.65,13.66,77271.0,13.7,13.7,13.65,13.66,77271.0
2023-04-21 10:15:00,13.66,13.7,13.61,13.66,236021.0,13.66,13.7,13.61,13.66,236021.0
2023-04-21 10:20:00,13.66,13.72,13.65,13.7,125645.0,13.66,13.72,13.65,13.7,125645.0
2023-04-21 10:25:00,13.7,13.75,13.67,13.68,139577.0,13.7,13.75,13.67,13.68,139577.0
2023-04-21 10:30:00,13.68,13.71,13.67,13.71,112930.0,13.68,13.71,13.67,13.71,112930.0
2023-04-21 10:35:00,13.71,13.73,13.65,13.66,102632.0,13.71,13.73,13.65,13.66,102632.0
2023-04-21 10:40:00,13.66,13.67,13.62,13.62,190537.0,13.66,13.67,13.62,13.62,190537.0
2023-04-21 10:45:00,13.63,13.64,13.61,13.63,111938.0,13.63,13.64,13.61,13.63,111938.0
2023-04-21 10:50:00,13.63,13.65,13.59,13.61,105784.0,13.63,13.65,13.59,13.61,105784.0
2023-04-21 10:55:00,13.62,13.62,13.58,13.61,112715.0,13.62,13.62,13.58,13.61,112715.0
2023-04-21 11:00:00,13.61,13.69,13.61,13.67,80126.0,13.61,13.69,13.61,13.67,80126.0
2023-04-21 11:05:00,13.66,13.67,13.63,13.65,109876.0,13.66,13.67,13.63,13.65,109876.0
2023-04-21 11:10:00,13.65,13.65,13.62,13.63,94782.0,13.65,13.65,13.62,13.63,94782.0
2023-04-21 11:15:00,13.63,13.64,13.61,13.61,109677.0,13.63,13.64,13.61,13.61,109677.0
2023-04-21 11:20:00,13.62,13.64,13.6,13.63,90622.0,13.62,13.64,13.6,13.63,90622.0
2023-04-21 11:25:00,13.63,13.68,13.63,13.67,92743.0,13.63,13.68,13.63,13.67,92743.0
2023-04-21 11:30:00,13.68,13.71,13.65,13.71,86858.0,13.68,13.71,13.65,13.71,86858.0
2023-04-21 11:35:00,13.71,13.72,13.66,13.69,76804.0,13.71,13.72,13.66,13.69,76804.0
2023-04-21 11:40:00,13.69,13.75,13.69,13.74,163164.0,13.69,13.75,13.69,13.74,163164.0
2023-04-21 11:45:00,13.74,13.74,13.68,13.68,113013.0,13.74,13.74,13.68,13.68,113013.0
2023-04-21 11:50:00,13.68,13.69,13.65,13.67,107211.0,13.68,13.69,13.65,13.67,107211.0
2023-04-21 11:55:00,13.67,13.7,13.65,13.69,67853.0,13.67,13.7,13.65,13.69,67853.0
2023-04-21 12:00:00,13.69,13.69,13.65,13.66,77502.0,13.69,13.69,13.65,13.66,77502.0
2023-04-21 12:05:00,13.66,13.67,13.62,13.63,69687.0,13.66,13.67,13.62,13.63,69687.0
2023-04-21 12:10:00,13.63,13.65,13.61,13.65,117532.0,13.63,13.65,13.61,13.65,117532.0
2023-04-21 12:15:00,13.65,13.65,13.63,13.65,56750.0,13.65,13.65,13.63,13.65,56750.0
2023-04-21 12:20:00,13.65,13.65,13.61,13.62,52045.0,13.65,13.65,13.61,13.62,52045.0
2023-04-21 12:25:00,13.62,13.62,13.55,13.55,95733.0,13.62,13.62,13.55,13.55,95733.0
2023-04-21 12:30:00,13.55,13.59,13.54,13.58,117288.0,13.55,13.59,13.54,13.58,117288.0
2023-04-21 12:35:00,13.58,13.58,13.56,13.57,22793.0,13.58,13.58,13.56,13.57,22793.0
2023-04-21 12:40:00,13.57,13.59,13.55,13.58,56796.0,13.57,13.59,13.55,13.58,56796.0
2023-04-21 12:45:00,13.57,13.6,13.56,13.6,59685.0,13.57,13.6,13.56,13.6,59685.0
2023-04-21 12:50:00,13.59,13.62,13.57,13.61,61314.0,13.59,13.62,13.57,13.61,61314.0
2023-04-21 12:55:00,13.62,13.62,13.6,13.61,34900.0,13.62,13.62,13.6,13.61,34900.0
2023-04-21 13:00:00,13.61,13.63,13.6,13.61,81769.0,13.61,13.63,13.6,13.61,81769.0
2023-04-21 13:05:00,13.61,13.63,13.6,13.61,47858.0,13.61,13.63,13.6,13.61,47858.0
2023-04-21 13:10:00,13.61,13.62,13.58,13.59,76456.0,13.61,13.62,13.58,13.59,76456.0
2023-04-21 13:15:00,13.58,13.61,13.57,13.59,98790.0,13.58,13.61,13.57,13.59,98790.0
2023-04-21 13:20:00,13.58,13.59,13.56,13.57,82259.0,13.58,13.59,13.56,13.57,82259.0
2023-04-21 13:25:00,13.56,13.58,13.54,13.54,79183.0,13.56,13.58,13.54,13.54,79183.0
2023-04-21 13:30:00,13.54,13.6,13.54,13.58,98447.0,13.54,13.6,13.54,13.58,98447.0
2023-04-21 13:35:00,13.59,13.6,13.58,13.6,58206.0,13.59,13.6,13.58,13.6,58206.0
2023-04-21 13:40:00,13.61,13.64,13.6,13.62,53494.0,13.61,13.64,13.6,13.62,53494.0
2023-04-21 13:45:00,13.62,13.64,13.61,13.63,62437.0,13.62,13.64,13.61,13.63,62437.0
2023-04-21 13:50:00,13.63,13.65,13.62,13.63,60158.0,13.63,13.65,13.62,13.63,60158.0
2023-04-21 13:55:00,13.63,13.65,13.62,13.63,114815.0,13.63,13.65,13.62,13.63,114815.0
2023-04-21 14:00:00,13.63,13.65,13.62,13.62,67281.0,13.63,13.65,13.62,13.62,67281.0
2023-04-21 14:05:00,13.63,13.63,13.61,13.62,56717.0,13.63,13.63,13.61,13.62,56717.0
2023-04-21 14:10:00,13.62,13.64,13.61,13.63,71426.0,13.62,13.64,13.61,13.63,71426.0
2023-04-21 14:15:00,13.63,13.63,13.6,13.61,68315.0,13.63,13.63,13.6,13.61,68315.0
2023-04-21 14:20:00,13.61,13.62,13.59,13.6,70838.0,13.61,13.62,13.59,13.6,70838.0
2023-04-21 14:25:00,13.6,13.61,13.59,13.6,93278.0,13.6,13.61,13.59,13.6,93278.0
2023-04-21 14:30:00,13.61,13.61,13.58,13.58,92479.0,13.61,13.61,13.58,13.58,92479.0
2023-04-21 14:35:00,13.58,13.59,13.57,13.58,58564.0,13.58,13.59,13.57,13.58,58564.0
2023-04-21 14:40:00,13.59,13.59,13.56,13.57,80105.0,13.59,13.59,13.56,13.57,80105.0
2023-04-21 14:45:00,13.57,13.57,13.55,13.56,83551.0,13.57,13.57,13.55,13.56,83551.0
2023-04-21 14:50:00,13.56,13.57,13.55,13.55,84707.0,13.56,13.57,13.55,13.55,84707.0
2023-04-21 14:55:00,13.56,13.58,13.55,13.56,71213.0,13.56,13.58,13.55,13.56,71213.0
2023-04-21 15:00:00,13.56,13.57,13.52,13.53,92882.0,13.56,13.57,13.52,13.53,92882.0
2023-04-21 15:05:00,13.52,13.54,13.51,13.54,156138.0,13.52,13.54,13.51,13.54,156138.0
2023-04-21 15:10:00,13.54,13.54,13.48,13.49,501381.0,13.54,13.54,13.48,13.49,501381.0
2023-04-21 15:15:00,13.49,13.52,13.48,13.5,210707.0,13.49,13.52,13.48,13.5,210707.0
2023-04-21 15:20:00,13.5,13.55,13.49,13.55,771857.0,13.5,13.55,13.49,13.55,771857.0
2023-04-21 15:25:00,13.55,13.55,13.49,13.5,375183.0,13.55,13.55,13.49,13.5,375183.0
2023-04-21 15:30:00,13.5,13.52,13.49,13.5,431134.0,13.5,13.52,13.49,13.5,431134.0
2023-04-21 15:35:00,13.5,13.51,13.48,13.5,260286.0,13.5,13.51,13.48,13.5,260286.0
2023-04-21 15:40:00,13.5,13.51,13.46,13.49,392349.0,13.5,13.51,13.46,13.49,392349.0
2023-04-21 15:45:00,13.49,13.53,13.48,13.52,220012.0,13.49,13.53,13.48,13.52,220012.0
2023-04-21 15:50:00,13.53,13.59,13.51,13.59,869580.0,13.53,13.59,13.51,13.59,869580.0
2023-04-21 15:55:00,13.59,13.61,13.56,13.57,1892937.0,13.59,13.61,13.56,13.57,1892937.0
2023-04-24 09:30:00,13.63,13.68,13.55,13.66,219312.0,13.63,13.68,13.55,13.66,219312.0
2023-04-24 09:35:00,13.66,13.68,13.6,13.61,86183.0,13.66,13.68,13.6,13.61,86183.0
2023-04-24 09:40:00,13.61,13.73,13.61,13.65,251942.0,13.61,13.73,13.61,13.65,251942.0
2023-04-24 09:45:00,13.66,13.7,13.62,13.7,124750.0,13.66,13.7,13.62,13.7,124750.0
2023-04-24 09:50:00,13.7,13.72,13.64,13.67,123206.0,13.7,13.72,13.64,13.67,123206.0
2023-04-24 09:55:00,13.67,13.69,13.63,13.63,270464.0,13.67,13.69,13.63,13.63,270464.0
2023-04-24 10:00:00,13.63,13.68,13.55,13.57,86957.0,13.63,13.68,13.55,13.57,86957.0
2023-04-24 10:05:00,13.56,13.57,13.53,13.54,43838.0,13.56,13.57,13.53,13.54,43838.0
2023-04-24 10:10:00,13.54,13.58,13.52,13.56,55808.0,13.54,13.58,13.52,13.56,55808.0
2023-04-24 10:15:00,13.55,13.56,13.52,13.53,82809.0,13.55,13.56,13.52,13.53,82809.0
2023-04-24 10:20:00,13.53,13.54,13.51,13.54,70355.0,13.53,13.54,13.51,13.54,70355.0
2023-04-24 10:25:00,13.54,13.55,13.51,13.52,45030.0,13.54,13.55,13.51,13.52,45030.0
2023-04-24 10:30:00,13.52,13.56,13.51,13.53,133669.0,13.52,13.56,13.51,13.53,133669.0
2023-04-24 10:35:00,13.53,13.55,13.46,13.46,116685.0,13.53,13.55,13.46,13.46,116685.0
2023-04-24 10:40:00,13.46,13.48,13.41,13.43,138853.0,13.46,13.48,13.41,13.43,138853.0
2023-04-24 10:45:00,13.42,13.45,13.41,13.42,116737.0,13.42,13.45,13.41,13.42,116737.0
2023-04-24 10:50:00,13.42,13.44,13.4,13.41,70477.0,13.42,13.44,13.4,13.41,70477.0
2023-04-24 10:55:00,13.41,13.42,13.39,13.41,391637.0,13.41,13.42,13.39,13.41,391637.0
2023-04-24 11:00:00,13.41,13.43,13.4,13.43,125558.0,13.41,13.43,13.4,13.43,125558.0
2023-04-24 11:05:00,13.43,13.45,13.4,13.41,108656.0,13.43,13.45,13.4,13.41,108656.0
2023-04-24 11:10:00,13.41,13.42,13.38,13.38,152280.0,13.41,13.42,13.38,13.38,152280.0
2023-04-24 11:15:00,13.38,13.41,13.37,13.38,145339.0,13.38,13.41,13.37,13.38,145339.0
2023-04-24 11:20:00,13.38,13.38,13.35,13.36,223824.0,13.38,13.38,13.35,13.36,223824.0
2023-04-24 11:25:00,13.36,13.39,13.34,13.35,115239.0,13.36,13.39,13.34,13.35,115239.0
2023-04-24 11:30:00,13.36,13.38,13.32,13.32,628140.0,13.36,13.38,13.32,13.32,628140.0
2023-04-24 11:35:00,13.33,13.35,13.28,13.31,297703.0,13.33,13.35,13.28,13.31,297703.0
2023-04-24 11:40:00,13.31,13.34,13.21,13.23,520343.0,13.31,13.34,13.21,13.23,520343.0
2023-04-24 11:45:00,13.23,13.28,13.21,13.21,220551.0,13.23,13.28,13.21,13.21,220551.0
2023-04-24 11:50:00,13.21,13.28,13.2,13.24,329883.0,13.21,13.28,13.2,13.24,329883.0
2023-04-24 11:55:00,13.24,13.35,13.23,13.34,268195.0,13.24,13.35,13.23,13.34,268195.0
2023-04-24 12:00:00,13.34,13.36,13.33,13.36,109174.0,13.34,13.36,13.33,13.36,109174.0
2023-04-24 12:05:00,13.36,13.38,13.34,13.37,102522.0,13.36,13.38,13.34,13.37,102522.0
2023-04-24 12:10:00,13.37,13.42,13.35,13.38,422179.0,13.37,13.42,13.35,13.38,422179.0
2023-04-24 12:15:00,13.38,13.41,13.37,13.41,103188.0,13.38,13.41,13.37,13.41,103188.0
2023-04-24 12:20:00,13.41,13.42,13.39,13.4,89507.0,13.41,13.42,13.39,13.4,89507.0
2023-04-24 12:25:00,13.4,13.42,13.38,13.4,113797.0,13.4,13.42,13.38,13.4,113797.0
2023-04-24 12:30:00,13.39,13.41,13.35,13.35,104076.0,13.39,13.41,13.35,13.35,104076.0
2023-04-24 12:35:00,13.35,13.38,13.35,13.37,56909.0,13.35,13.38,13.35,13.37,56909.0
2023-04-24 12:40:00,13.36,13.38,13.35,13.38,58957.0,13.36,13.38,13.35,13.38,58957.0
2023-04-24 12:45:00,13.38,13.39,13.35,13.37,90961.0,13.38,13.39,13.35,13.37,90961.0
2023-04-24 12:50:00,13.37,13.4,13.36,13.37,64744.0,13.37,13.4,13.36,13.37,64744.0
2023-04-24 12:55:00,13.38,13.4,13.36,13.37,62247.0,13.38,13.4,13.36,13.37,62247.0
2023-04-24 13:00:00,13.36,13.44,13.36,13.43,133046.0,13.36,13.44,13.36,13.43,133046.0
2023-04-24 13:05:00,13.43,13.44,13.38,13.41,134277.0,13.43,13.44,13.38,13.41,134277.0
2023-04-24 13:10:00,13.41,13.43,13.4,13.4,76016.0,13.41,13.43,13.4,13.4,76016.0
2023-04-24 13:15:00,13.4,13.41,13.37,13.37,85663.0,13.4,13.41,13.37,13.37,85663.0
2023-04-24 13:20:00,13.37,13.39,13.37,13.39,71572.0,13.37,13.39,13.37,13.39,71572.0
2023-04-24 13:25:00,13.38,13.4,13.37,13.4,127827.0,13.38,13.4,13.37,13.4,127827.0
2023-04-24 13:30:00,13.4,13.4,13.37,13.38,83458.0,13.4,13.4,13.37,13.38,83458.0
2023-04-24 13:35:00,13.38,13.39,13.36,13.37,94520.0,13.38,13.39,13.36,13.37,94520.0
2023-04-24 13:40:00,13.36,13.39,13.36,13.38,50942.0,13.36,13.39,13.36,13.38,50942.0
2023-04-24 13:45:00,13.39,13.39,13.35,13.36,128644.0,13.39,13.39,13.35,13.36,128644.0
2023-04-24 13:50:00,13.37,13.38,13.36,13.38,60317.0,13.37,13.38,13.36,13.38,60317.0
2023-04-24 13:55:00,13.38,13.39,13.37,13.39,53424.0,13.38,13.39,13.37,13.39,53424.0
2023-04-24 14:00:00,13.38,13.39,13.37,13.38,105506.0,13.38,13.39,13.37,13.38,105506.0
2023-04-24 14:05:00,13.38,13.39,13.35,13.37,100710.0,13.38,13.39,13.35,13.37,100710.0
2023-04-24 14:10:00,13.36,13.38,13.35,13.35,52472.0,13.36,13.38,13.35,13.35,52472.0
2023-04-24 14:15:00,13.35,13.37,13.34,13.35,160906.0,13.35,13.37,13.34,13.35,160906.0
2023-04-24 14:20:00,13.35,13.37,13.34,13.37,152103.0,13.35,13.37,13.34,13.37,152103.0
2023-04-24 14:25:00,13.37,13.42,13.36,13.38,134681.0,13.37,13.42,13.36,13.38,134681.0
2023-04-24 14:30:00,13.38,13.39,13.36,13.38,42433.0,13.38,13.39,13.36,13.38,42433.0
2023-04-24 14:35:00,13.38,13.39,13.35,13.35,75637.0,13.38,13.39,13.35,13.35,75637.0
2023-04-24 14:40:00,13.35,13.36,13.33,13.33,54066.0,13.35,13.36,13.33,13.33,54066.0
2023-04-24 14:45:00,13.33,13.34,13.32,13.33,95262.0,13.33,13.34,13.32,13.33,95262.0
2023-04-24 14:50:00,13.32,13.34,13.32,13.33,106104.0,13.32,13.34,13.32,13.33,106104.0
2023-04-24 14:55:00,13.34,13.34,13.32,13.34,67493.0,13.34,13.34,13.32,13.34,67493.0
2023-04-24 15:00:00,13.34,13.34,13.33,13.33,25998.0,13.34,13.34,13.33,13.33,25998.0
2023-04-24 15:05:00,13.33,13.35,13.33,13.34,118838.0,13.33,13.35,13.33,13.34,118838.0
2023-04-24 15:10:00,13.34,13.37,13.33,13.36,168236.0,13.34,13.37,13.33,13.36,168236.0
2023-04-24 15:15:00,13.36,13.38,13.34,13.38,128174.0,13.36,13.38,13.34,13.38,128174.0
2023-04-24 15:20:00,13.38,13.39,13.35,13.37,177474.0,13.38,13.39,13.35,13.37,177474.0
2023-04-24 15:25:00,13.37,13.37,13.34,13.36,195575.0,13.37,13.37,13.34,13.36,195575.0
2023-04-24 15:30:00,13.36,13.38,13.36,13.38,113248.0,13.36,13.38,13.36,13.38,113248.0
2023-04-24 15:35:00,13.38,13.39,13.35,13.37,259014.0,13.38,13.39,13.35,13.37,259014.0
2023-04-24 15:40:00,13.36,13.37,13.35,13.36,90787.0,13.36,13.37,13.35,13.36,90787.0
2023-04-24 15:45:00,13.36,13.38,13.33,13.33,213721.0,13.36,13.38,13.33,13.33,213721.0
2023-04-24 15:50:00,13.33,13.33,13.29,13.31,812204.0,13.33,13.33,13.29,13.31,812204.0
2023-04-24 15:55:00,13.31,13.37,13.3,13.35,1092922.0,13.31,13.37,13.3,13.35,1092922.0
2023-04-25 09:30:00,13.19,13.29,13.15,13.22,206177.0,13.19,13.29,13.15,13.22,206177.0
2023-04-25 09:35:00,13.23,13.26,13.18,13.23,278123.0,13.23,13.26,13.18,13.23,278123.0
2023-04-25 09:40:00,13.22,13.27,13.19,13.2,103679.0,13.22,13.27,13.19,13.2,103679.0
2023-04-25 09:45:00,13.21,13.21,13.11,13.12,80869.0,13.21,13.21,13.11,13.12,80869.0
2023-04-25 09:50:00,13.13,13.23,13.12,13.21,158852.0,13.13,13.23,13.12,13.21,158852.0
2023-04-25 09:55:00,13.21,13.26,13.18,13.24,118422.0,13.21,13.26,13.18,13.24,118422.0
2023-04-25 10:00:00,13.25,13.29,13.21,13.21,114077.0,13.25,13.29,13.21,13.21,114077.0
2023-04-25 10:05:00,13.22,13.25,13.18,13.2,121672.0,13.22,13.25,13.18,13.2,121672.0
2023-04-25 10:10:00,13.2,13.21,13.15,13.2,80667.0,13.2,13.21,13.15,13.2,80667.0
2023-04-25 10:15:00,13.2,13.2,13.15,13.16,55827.0,13.2,13.2,13.15,13.16,55827.0
2023-04-25 10:20:00,13.17,13.17,13.12,13.13,82565.0,13.17,13.17,13.12,13.13,82565.0
2023-04-25 10:25:00,13.12,13.18,13.12,13.18,134711.0,13.12,13.18,13.12,13.18,134711.0
2023-04-25 10:30:00,13.18,13.2,13.12,13.12,86164.0,13.18,13.2,13.12,13.12,86164.0
2023-04-25 10:35:00,13.12,13.13,13.09,13.11,123565.0,13.12,13.13,13.09,13.11,123565.0
2023-04-25 10:40:00,13.11,13.11,13.03,13.04,217801.0,13.11,13.11,13.03,13.04,217801.0
2023-04-25 10:45:00,13.04,13.06,13.01,13.04,210643.0,13.04,13.06,13.01,13.04,210643.0
2023-04-25 10:50:00,13.04,13.09,13.03,13.04,356578.0,13.04,13.09,13.03,13.04,356578.0
2023-04-25 10:55:00,13.04,13.06,13.03,13.04,120145.0,13.04,13.06,13.03,13.04,120145.0
2023-04-25 11:00:00,13.04,13.08,13.03,13.05,170426.0,13.04,13.08,13.03,13.05,170426.0
2023-04-25 11:05:00,13.05,13.11,13.03,13.11,236515.0,13.05,13.11,13.03,13.11,236515.0
2023-04-25 11:10:00,13.1,13.12,13.07,13.09,134180.0,13.1,13.12,13.07,13.09,134180.0
2023-04-25 11:15:00,13.08,13.1,13.05,13.1,199718.0,13.08,13.1,13.05,13.1,199718.0
2023-04-25 11:20:00,13.1,13.1,13.07,13.08,139763.0,13.1,13.1,13.07,13.08,139763.0
2023-04-25 11:25:00,13.08,13.1,13.07,13.09,115746.0,13.08,13.1,13.07,13.09,115746.0
2023-04-25 11:30:00,13.09,13.1,13.04,13.05,100461.0,13.09,13.1,13.04,13.05,100461.0
2023-04-25 11:35:00,13.05,13.05,13.02,13.02,97565.0,13.05,13.05,13.02,13.02,97565.0
2023-04-25 11:40:00,13.03,13.05,13.02,13.04,119297.0,13.03,13.05,13.02,13.04,119297.0
2023-04-25 11:45:00,13.04,13.08,13.04,13.06,70500.0,13.04,13.08,13.04,13.06,70500.0
2023-04-25 11:50:00,13.06,13.06,13.04,13.06,73464.0,13.06,13.06,13.04,13.06,73464.0
2023-04-25 11:55:00,13.06,13.07,13.04,13.04,53963.0,13.06,13.07,13.04,13.04,53963.0
2023-04-25 12:00:00,13.04,13.07,13.03,13.04,122148.0,13.04,13.07,13.03,13.04,122148.0
2023-04-25 12:05:00,13.05,13.06,13.04,13.04,50122.0,13.05,13.06,13.04,13.04,50122.0
2023-04-25 12:10:00,13.05,13.06,13.01,13.04,76695.0,13.05,13.06,13.01,13.04,76695.0
2023-04-25 12:15:00,13.04,13.04,13.02,13.03,81267.0,13.04,13.04,13.02,13.03,81267.0
2023-04-25 12:20:00,13.04,13.04,13.0,13.01,68195.0,13.04,13.04,13.0,13.01,68195.0
2023-04-25 12:25:00,13.01,13.03,12.98,12.99,177708.0,13.01,13.03,12.98,12.99,177708.0
2023-04-25 12:30:00,12.99,13.0,12.95,12.97,303534.0,12.99,13.0,12.95,12.97,303534.0
2023-04-25 12:35:00,12.97,12.97,12.88,12.89,717205.0,12.97,12.97,12.88,12.89,717205.0
2023-04-25 12:40:00,12.89,12.9,12.85,12.88,354772.0,12.89,12.9,12.85,12.88,354772.0
2023-04-25 12:45:00,12.87,12.89,12.82,12.84,242430.0,12.87,12.89,12.82,12.84,242430.0
2023-04-25 12:50:00,12.83,12.84,12.75,12.76,578351.0,12.83,12.84,12.75,12.76,578351.0
2023-04-25 12:55:00,12.76,12.85,12.76,12.84,205476.0,12.76,12.85,12.76,12.84,205476.0
2023-04-25 13:00:00,12.84,12.89,12.8,12.89,324244.0,12.84,12.89,12.8,12.89,324244.0
2023-04-25 13:05:00,12.88,12.93,12.88,12.92,298875.0,12.88,12.93,12.88,12.92,298875.0
2023-04-25 13:10:00,12.92,12.92,12.87,12.88,371322.0,12.92,12.92,12.87,12.88,371322.0
2023-04-25 13:15:00,12.88,12.93,12.84,12.93,280003.0,12.88,12.93,12.84,12.93,280003.0
2023-04-25 13:20:00,12.92,12.97,12.91,12.94,241545.0,12.92,12.97,12.91,12.94,241545.0
2023-04-25 13:25:00,12.94,12.95,12.91,12.93,91072.0,12.94,12.95,12.91,12.93,91072.0
2023-04-25 13:30:00,12.93,12.93,12.87,12.88,159081.0,12.93,12.93,12.87,12.88,159081.0
2023-04-25 13:35:00,12.89,12.9,12.86,12.87,87152.0,12.89,12.9,12.86,12.87,87152.0
2023-04-25 13:40:00,12.88,12.88,12.83,12.86,116958.0,12.88,12.88,12.83,12.86,116958.0
2023-04-25 13:45:00,12.86,12.89,12.84,12.86,102159.0,12.86,12.89,12.84,12.86,102159.0
2023-04-25 13:50:00,12.86,12.89,12.83,12.88,184352.0,12.86,12.89,12.83,12.88,184352.0
2023-04-25 13:55:00,12.88,12.91,12.87,12.91,114262.0,12.88,12.91,12.87,12.91,114262.0
2023-04-25 14:00:00,12.9,12.91,12.88,12.88,90915.0,12.9,12.91,12.88,12.88,90915.0
2023-04-25 14:05:00,12.88,12.91,12.87,12.88,70699.0,12.88,12.91,12.87,12.88,70699.0
2023-04-25 14:10:00,12.88,12.89,12.86,12.86,135299.0,12.88,12.89,12.86,12.86,135299.0
2023-04-25 14:15:00,12.87,12.88,12.85,12.87,69066.0,12.87,12.88,12.85,12.87,69066.0
2023-04-25 14:20:00,12.86,12.88,12.84,12.86,104624.0,12.86,12.88,12.84,12.86,104624.0
2023-04-25 14:25:00,12.85,12.89,12.84,12.89,141379.0,12.85,12.89,12.84,12.89,141379.0
2023-04-25 14:30:00,12.89,12.89,12.85,12.86,130316.0,12.89,12.89,12.85,12.86,130316.0
2023-04-25 14:35:00,12.86,12.89,12.85,12.89,98397.0,12.86,12.89,12.85,12.89,98397.0
2023-04-25 14:40:00,12.88,12.89,12.84,12.84,73127.0,12.88,12.89,12.84,12.84,73127.0
2023-04-25 14:45:00,12.84,12.88,12.83,12.88,114533.0,12.84,12.88,12.83,12.88,114533.0
2023-04-25 14:50:00,12.88,12.9,12.88,12.9,101456.0,12.88,12.9,12.88,12.9,101456.0
2023-04-25 14:55:00,12.89,12.89,12.87,12.88,58290.0,12.89,12.89,12.87,12.88,58290.0
2023-04-25 15:00:00,12.87,12.89,12.84,12.86,158955.0,12.87,12.89,12.84,12.86,158955.0
2023-04-25 15:05:00,12.85,12.88,12.85,12.87,97412.0,12.85,12.88,12.85,12.87,97412.0
2023-04-25 15:10:00,12.88,12.89,12.85,12.87,136401.0,12.88,12.89,12.85,12.87,136401.0
2023-04-25 15:15:00,12.87,12.89,12.86,12.88,120104.0,12.87,12.89,12.86,12.88,120104.0
2023-04-25 15:20:00,12.87,12.92,12.87,12.91,196438.0,12.87,12.92,12.87,12.91,196438.0
2023-04-25 15:25:00,12.91,12.93,12.88,12.89,292289.0,12.91,12.93,12.88,12.89,292289.0
2023-04-25 15:30:00,12.89,12.91,12.88,12.88,240816.0,12.89,12.91,12.88,12.88,240816.0
2023-04-25 15:35:00,12.88,12.92,12.88,12.88,207954.0,12.88,12.92,12.88,12.88,207954.0
2023-04-25 15:40:00,12.88,12.9,12.81,12.82,589271.0,12.88,12.9,12.81,12.82,589271.0
2023-04-25 15:45:00,12.82,12.86,12.81,12.83,364605.0,12.82,12.86,12.81,12.83,364605.0
2023-04-25 15:50:00,12.82,12.83,12.78,12.8,522915.0,12.82,12.83,12.78,12.8,522915.0
2023-04-25 15:55:00,12.81,12.84,12.79,12.82,1427806.0,12.81,12.84,12.79,12.82,1427806.0
2023-04-26 09:30:00,12.8,13.0,12.78,12.95,340090.0,12.8,13.0,12.78,12.95,340090.0
2023-04-26 09:35:00,12.95,12.99,12.92,12.93,108385.0,12.95,12.99,12.92,12.93,108385.0
2023-04-26 09:40:00,12.94,12.97,12.88,12.89,140135.0,12.94,12.97,12.88,12.89,140135.0
2023-04-26 09:45:00,12.89,12.96,12.88,12.88,190485.0,12.89,12.96,12.88,12.88,190485.0
2023-04-26 09:50:00,12.88,12.94,12.84,12.84,184947.0,12.88,12.94,12.84,12.84,184947.0
2023-04-26 09:55:00,12.85,12.87,12.8,12.86,161389.0,12.85,12.87,12.8,12.86,161389.0
2023-04-26 10:00:00,12.86,12.88,12.84,12.86,127448.0,12.86,12.88,12.84,12.86,127448.0
2023-04-26 10:05:00,12.86,12.9,12.81,12.86,241997.0,12.86,12.9,12.81,12.86,241997.0
2023-04-26 10:10:00,12.86,12.88,12.76,12.77,140415.0,12.86,12.88,12.76,12.77,140415.0
2023-04-26 10:15:00,12.77,12.78,12.72,12.73,144196.0,12.77,12.78,12.72,12.73,144196.0
2023-04-26 10:20:00,12.73,12.78,12.72,12.77,136496.0,12.73,12.78,12.72,12.77,136496.0
2023-04-26 10:25:00,12.77,12.81,12.76,12.79,122575.0,12.77,12.81,12.76,12.79,122575.0
2023-04-26 10:30:00,12.79,12.85,12.78,12.81,108336.0,12.79,12.85,12.78,12.81,108336.0
2023-04-26 10:35:00,12.81,12.82,12.77,12.78,65369.0,12.81,12.82,12.77,12.78,65369.0
2023-04-26 10:40:00,12.79,12.82,12.78,12.79,97380.0,12.79,12.82,12.78,12.79,97380.0
2023-04-26 10:45:00,12.79,12.82,12.76,12.82,122435.0,12.79,12.82,12.76,12.82,122435.0
2023-04-26 10:50:00,12.82,12.85,12.79,12.84,77976.0,12.82,12.85,12.79,12.84,77976.0
2023-04-26 10:55:00,12.85,12.86,12.84,12.86,74323.0,12.85,12.86,12.84,12.86,74323.0
2023-04-26 11:00:00,12.86,12.89,12.83,12.84,204159.0,12.86,12.89,12.83,12.84,204159.0
2023-04-26 11:05:00,12.84,12.9,12.83,12.89,114377.0,12.84,12.9,12.83,12.89,114377.0
2023-04-26 11:10:00,12.89,12.89,12.87,12.89,42862.0,12.89,12.89,12.87,12.89,42862.0
2023-04-26 11:15:00,12.88,12.9,12.87,12.89,77647.0,12.88,12.9,12.87,12.89,77647.0
2023-04-26 11:20:00,12.9,12.91,12.84,12.86,114006.0,12.9,12.91,12.84,12.86,114006.0
2023-04-26 11:25:00,12.85,12.85,12.8,12.81,106392.0,12.85,12.85,12.8,12.81,106392.0
2023-04-26 11:30:00,12.82,12.83,12.8,12.81,125130.0,12.82,12.83,12.8,12.81,125130.0
2023-04-26 11:35:00,12.81,12.82,12.76,12.78,140856.0,12.81,12.82,12.76,12.78,140856.0
2023-04-26 11:40:00,12.78,12.81,12.77,12.79,81886.0,12.78,12.81,12.77,12.79,81886.0
2023-04-26 11:45:00,12.79,12.83,12.78,12.81,96581.0,12.79,12.83,12.78,12.81,96581.0
2023-04-26 11:50:00,12.8,12.81,12.77,12.78,100277.0,12.8,12.81,12.77,12.78,100277.0
2023-04-26 11:55:00,12.78,12.82,12.78,12.81,94457.0,12.78,12.82,12.78,12.81,94457.0
2023-04-26 12:00:00,12.81,12.83,12.8,12.8,136784.0,12.81,12.83,12.8,12.8,136784.0
2023-04-26 12:05:00,12.81,12.82,12.79,12.81,102089.0,12.81,12.82,12.79,12.81,102089.0
2023-04-26 12:10:00,12.8,12.81,12.78,12.79,79037.0,12.8,12.81,12.78,12.79,79037.0
2023-04-26 12:15:00,12.79,12.81,12.75,12.76,99637.0,12.79,12.81,12.75,12.76,99637.0
2023-04-26 12:20:00,12.76,12.78,12.75,12.76,84611.0,12.76,12.78,12.75,12.76,84611.0
2023-04-26 12:25:00,12.77,12.77,12.76,12.76,53454.0,12.77,12.77,12.76,12.76,53454.0
2023-04-26 12:30:00,12.77,12.79,12.74,12.77,194847.0,12.77,12.79,12.74,12.77,194847.0
2023-04-26 12:35:00,12.78,12.82,12.77,12.81,75435.0,12.78,12.82,12.77,12.81,75435.0
2023-04-26 12:40:00,12.82,12.82,12.79,12.82,56188.0,12.82,12.82,12.79,12.82,56188.0
2023-04-26 12:45:00,12.82,12.83,12.8,12.82,57249.0,12.82,12.83,12.8,12.82,57249.0
2023-04-26 12:50:00,12.83,12.83,12.79,12.81,48233.0,12.83,12.83,12.79,12.81,48233.0
2023-04-26 12:55:00,12.81,12.81,12.77,12.78,57599.0,12.81,12.81,12.77,12.78,57599.0
2023-04-26 13:00:00,12.78,12.79,12.77,12.78,81229.0,12.78,12.79,12.77,12.78,81229.0
2023-04-26 13:05:00,12.79,12.79,12.76,12.78,115411.0,12.79,12.79,12.76,12.78,115411.0
2023-04-26 13:10:00,12.78,12.79,12.77,12.79,65297.0,12.78,12.79,12.77,12.79,65297.0
2023-04-26 13:15:00,12.79,12.8,12.77,12.78,81890.0,12.79,12.8,12.77,12.78,81890.0
2023-04-26 13:20:00,12.79,12.79,12.77,12.78,91979.0,12.79,12.79,12.77,12.78,91979.0
2023-04-26 13:25:00,12.78,12.78,12.77,12.78,78240.0,12.78,12.78,12.77,12.78,78240.0
2023-04-26 13:30:00,12.78,12.78,12.77,12.77,37409.0,12.78,12.78,12.77,12.77,37409.0
2023-04-26 13:35:00,12.77,12.79,12.77,12.78,129195.0,12.77,12.79,12.77,12.78,129195.0
2023-04-26 13:40:00,12.78,12.78,12.77,12.78,44853.0,12.78,12.78,12.77,12.78,44853.0
2023-04-26 13:45:00,12.77,12.78,12.76,12.78,261591.0,12.77,12.78,12.76,12.78,261591.0
2023-04-26 13:50:00,12.77,12.78,12.7,12.71,226909.0,12.77,12.78,12.7,12.71,226909.0
2023-04-26 13:55:00,12.71,12.72,12.7,12.71,57093.0,12.71,12.72,12.7,12.71,57093.0
2023-04-26 14:00:00,12.72,12.72,12.68,12.7,123553.0,12.72,12.72,12.68,12.7,123553.0
2023-04-26 14:05:00,12.7,12.7,12.66,12.68,104037.0,12.7,12.7,12.66,12.68,104037.0
2023-04-26 14:10:00,12.67,12.71,12.66,12.69,128590.0,12.67,12.71,12.66,12.69,128590.0
2023-04-26 14:15:00,12.7,12.7,12.65,12.66,108094.0,12.7,12.7,12.65,12.66,108094.0
2023-04-26 14:20:00,12.66,12.67,12.64,12.65,153592.0,12.66,12.67,12.64,12.65,153592.0
2023-04-26 14:25:00,12.65,12.67,12.63,12.65,103112.0,12.65,12.67,12.63,12.65,103112.0
2023-04-26 14:30:00,12.64,12.66,12.63,12.63,154436.0,12.64,12.66,12.63,12.63,154436.0
2023-04-26 14:35:00,12.64,12.64,12.59,12.6,112323.0,12.64,12.64,12.59,12.6,112323.0
2023-04-26 14:40:00,12.59,12.61,12.59,12.6,100472.0,12.59,12.61,12.59,12.6,100472.0
2023-04-26 14:45:00,12.61,12.65,12.6,12.63,180854.0,12.61,12.65,12.6,12.63,180854.0
2023-04-26 14:50:00,12.63,12.65,12.58,12.59,197332.0,12.63,12.65,12.58,12.59,197332.0
2023-04-26 14:55:00,12.58,12.59,12.54,12.56,258676.0,12.58,12.59,12.54,12.56,258676.0
2023-04-26 15:00:00,12.56,12.57,12.55,12.55,73463.0,12.56,12.57,12.55,12.55,73463.0
2023-04-26 15:05:00,12.55,12.56,12.54,12.55,155285.0,12.55,12.56,12.54,12.55,155285.0
2023-04-26 15:10:00,12.54,12.57,12.54,12.54,177946.0,12.54,12.57,12.54,12.54,177946.0
2023-04-26 15:15:00,12.54,12.6,12.54,12.6,233351.0,12.54,12.6,12.54,12.6,233351.0
2023-04-26 15:20:00,12.6,12.64,12.59,12.63,157190.0,12.6,12.64,12.59,12.63,157190.0
2023-04-26 15:25:00,12.63,12.65,12.62,12.63,223206.0,12.63,12.65,12.62,12.63,223206.0
2023-04-26 15:30:00,12.63,12.67,12.63,12.65,239496.0,12.63,12.67,12.63,12.65,239496.0
2023-04-26 15:35:00,12.65,12.66,12.62,12.63,157925.0,12.65,12.66,12.62,12.63,157925.0
2023-04-26 15:40:00,12.63,12.65,12.63,12.65,213829.0,12.63,12.65,12.63,12.65,213829.0
2023-04-26 15:45:00,12.65,12.65,12.58,12.58,340217.0,12.65,12.65,12.58,12.58,340217.0
2023-04-26 15:50:00,12.58,12.6,12.55,12.58,696196.0,12.58,12.6,12.55,12.58,696196.0
2023-04-26 15:55:00,12.58,12.62,12.57,12.58,892652.0,12.58,12.62,12.57,12.58,892652.0
2023-04-27 09:30:00,12.78,12.84,12.67,12.78,432181.0,12.78,12.84,12.67,12.78,432181.0
2023-04-27 09:35:00,12.79,12.85,12.73,12.75,229236.0,12.79,12.85,12.73,12.75,229236.0
2023-04-27 09:40:00,12.75,12.76,12.61,12.65,199236.0,12.75,12.76,12.61,12.65,199236.0
2023-04-27 09:45:00,12.65,12.75,12.65,12.75,168762.0,12.65,12.75,12.65,12.75,168762.0
2023-04-27 09:50:00,12.75,12.83,12.75,12.77,151418.0,12.75,12.83,12.75,12.77,151418.0
2023-04-27 09:55:00,12.77,12.8,12.75,12.79,88815.0,12.77,12.8,12.75,12.79,88815.0
2023-04-27 10:00:00,12.79,12.84,12.78,12.82,158233.0,12.79,12.84,12.78,12.82,158233.0
2023-04-27 10:05:00,12.81,12.83,12.8,12.82,180502.0,12.81,12.83,12.8,12.82,180502.0
2023-04-27 10:10:00,12.81,12.83,12.78,12.83,89786.0,12.81,12.83,12.78,12.83,89786.0
2023-04-27 10:15:00,12.84,12.85,12.77,12.77,127821.0,12.84,12.85,12.77,12.77,127821.0
2023-04-27 10:20:00,12.77,12.77,12.73,12.76,125001.0,12.77,12.77,12.73,12.76,125001.0
2023-04-27 10:25:00,12.75,12.76,12.73,12.75,97406.0,12.75,12.76,12.73,12.75,97406.0
2023-04-27 10:30:00,12.74,12.82,12.74,12.82,213034.0,12.74,12.82,12.74,12.82,213034.0
2023-04-27 10:35:00,12.81,12.85,12.8,12.85,120938.0,12.81,12.85,12.8,12.85,120938.0
2023-04-27 10:40:00,12.86,12.88,12.81,12.82,154464.0,12.86,12.88,12.81,12.82,154464.0
2023-04-27 10:45:00,12.82,12.84,12.77,12.82,295327.0,12.82,12.84,12.77,12.82,295327.0
2023-04-27 10:50:00,12.82,12.83,12.79,12.81,56785.0,12.82,12.83,12.79,12.81,56785.0
2023-04-27 10:55:00,12.81,12.81,12.78,12.81,107578.0,12.81,12.81,12.78,12.81,107578.0
2023-04-27 11:00:00,12.81,12.81,12.76,12.77,130532.0,12.81,12.81,12.76,12.77,130532.0
2023-04-27 11:05:00,12.77,12.78,12.75,12.77,145218.0,12.77,12.78,12.75,12.77,145218.0
2023-04-27 11:10:00,12.77,12.8,12.77,12.79,101102.0,12.77,12.8,12.77,12.79,101102.0
2023-04-27 11:15:00,12.79,12.8,12.78,12.79,85391.0,12.79,12.8,12.78,12.79,85391.0
2023-04-27 11:20:00,12.79,12.9,12.78,12.9,174813.0,12.79,12.9,12.78,12.9,174813.0
2023-04-27 11:25:00,12.9,12.98,12.89,12.95,261086.0,12.9,12.98,12.89,12.95,261086.0
2023-04-27 11:30:00,12.96,13.0,12.94,12.96,268226.0,12.96,13.0,12.94,12.96,268226.0
2023-04-27 11:35:00,12.95,12.98,12.94,12.95,130720.0,12.95,12.98,12.94,12.95,130720.0
2023-04-27 11:40:00,12.96,12.97,12.92,12.93,156848.0,12.96,12.97,12.92,12.93,156848.0
2023-04-27 11:45:00,12.93,12.95,12.92,12.95,114511.0,12.93,12.95,12.92,12.95,114511.0
2023-04-27 11:50:00,12.95,12.97,12.93,12.96,144288.0,12.95,12.97,12.93,12.96,144288.0
2023-04-27 11:55:00,12.95,12.98,12.93,12.96,141206.0,12.95,12.98,12.93,12.96,141206.0
2023-04-27 12:00:00,12.96,13.02,12.94,13.01,161910.0,12.96,13.02,12.94,13.01,161910.0
2023-04-27 12:05:00,13.0,13.03,13.0,13.01,115992.0,13.0,13.03,13.0,13.01,115992.0
2023-04-27 12:10:00,13.02,13.05,13.01,13.04,119239.0,13.02,13.05,13.01,13.04,119239.0
2023-04-27 12:15:00,13.04,13.07,13.04,13.06,143904.0,13.04,13.07,13.04,13.06,143904.0
2023-04-27 12:20:00,13.06,13.06,13.0,13.01,114002.0,13.06,13.06,13.0,13.01,114002.0
2023-04-27 12:25:00,13.01,13.04,12.99,13.0,87111.0,13.01,13.04,12.99,13.0,87111.0
2023-04-27 12:30:00,12.99,13.01,12.98,13.0,59403.0,12.99,13.01,12.98,13.0,59403.0
2023-04-27 12:35:00,13.0,13.0,12.95,12.95,91235.0,13.0,13.0,12.95,12.95,91235.0
2023-04-27 12:40:00,12.96,12.96,12.91,12.95,125125.0,12.96,12.96,12.91,12.95,125125.0
2023-04-27 12:45:00,12.95,12.97,12.92,12.93,97805.0,12.95,12.97,12.92,12.93,97805.0
2023-04-27 12:50:00,12.93,12.94,12.89,12.9,66616.0,12.93,12.94,12.89,12.9,66616.0
2023-04-27 12:55:00,12.91,12.93,12.9,12.93,65701.0,12.91,12.93,12.9,12.93,65701.0
2023-04-27 13:00:00,12.92,12.94,12.91,12.94,78430.0,12.92,12.94,12.91,12.94,78430.0
2023-04-27 13:05:00,12.94,12.94,12.88,12.9,48595.0,12.94,12.94,12.88,12.9,48595.0
2023-04-27 13:10:00,12.9,12.92,12.89,12.9,71548.0,12.9,12.92,12.89,12.9,71548.0
2023-04-27 13:15:00,12.89,12.9,12.86,12.88,83818.0,12.89,12.9,12.86,12.88,83818.0
2023-04-27 13:20:00,12.88,12.92,12.86,12.91,116048.0,12.88,12.92,12.86,12.91,116048.0
2023-04-27 13:25:00,12.91,12.94,12.9,12.93,144333.0,12.91,12.94,12.9,12.93,144333.0
2023-04-27 13:30:00,12.93,12.93,12.9,12.92,68538.0,12.93,12.93,12.9,12.92,68538.0
2023-04-27 13:35:00,12.92,12.95,12.91,12.92,96837.0,12.92,12.95,12.91,12.92,96837.0
2023-04-27 13:40:00,12.92,12.92,12.9,12.9,63477.0,12.92,12.92,12.9,12.9,63477.0
2023-04-27 13:45:00,12.91,12.95,12.91,12.94,135904.0,12.91,12.95,12.91,12.94,135904.0
2023-04-27 13:50:00,12.94,12.95,12.92,12.95,93747.0,12.94,12.95,12.92,12.95,93747.0
2023-04-27 13:55:00,12.94,12.94,12.9,12.92,68970.0,12.94,12.94,12.9,12.92,68970.0
2023-04-27 14:00:00,12.92,12.94,12.91,12.93,99291.0,12.92,12.94,12.91,12.93,99291.0
2023-04-27 14:05:00,12.93,12.93,12.9,12.9,102057.0,12.93,12.93,12.9,12.9,102057.0
2023-04-27 14:10:00,12.9,12.92,12.9,12.91,93745.0,12.9,12.92,12.9,12.91,93745.0
2023-04-27 14:15:00,12.91,12.96,12.91,12.94,148677.0,12.91,12.96,12.91,12.94,148677.0
2023-04-27 14:20:00,12.95,12.95,12.92,12.93,121931.0,12.95,12.95,12.92,12.93,121931.0
2023-04-27 14:25:00,12.93,12.96,12.92,12.96,134911.0,12.93,12.96,12.92,12.96,134911.0
2023-04-27 14:30:00,12.96,12.97,12.94,12.96,145679.0,12.96,12.97,12.94,12.96,145679.0
2023-04-27 14:35:00,12.95,12.96,12.91,12.92,189818.0,12.95,12.96,12.91,12.92,189818.0
2023-04-27 14:40:00,12.92,12.94,12.91,12.94,75244.0,12.92,12.94,12.91,12.94,75244.0
2023-04-27 14:45:00,12.94,12.95,12.92,12.93,120403.0,12.94,12.95,12.92,12.93,120403.0
2023-04-27 14:50:00,12.94,12.98,12.93,12.97,123653.0,12.94,12.98,12.93,12.97,123653.0
2023-04-27 14:55:00,12.98,13.0,12.97,13.0,77135.0,12.98,13.0,12.97,13.0,77135.0
2023-04-27 15:00:00,13.0,13.04,12.98,13.04,115015.0,13.0,13.04,12.98,13.04,115015.0
2023-04-27 15:05:00,13.04,13.07,13.04,13.04,130613.0,13.04,13.07,13.04,13.04,130613.0
2023-04-27 15:10:00,13.05,13.05,13.01,13.02,91906.0,13.05,13.05,13.01,13.02,91906.0
2023-04-27 15:15:00,13.02,13.06,13.01,13.06,177413.0,13.02,13.06,13.01,13.06,177413.0
2023-04-27 15:20:00,13.06,13.09,13.05,13.08,174983.0,13.06,13.09,13.05,13.08,174983.0
2023-04-27 15:25:00,13.07,13.08,13.04,13.04,135330.0,13.07,13.08,13.04,13.04,135330.0
2023-04-27 15:30:00,13.04,13.05,13.01,13.03,252256.0,13.04,13.05,13.01,13.03,252256.0
2023-04-27 15:35:00,13.03,13.06,13.02,13.04,216176.0,13.03,13.06,13.02,13.04,216176.0
2023-04-27 15:40:00,13.04,13.07,13.03,13.06,224325.0,13.04,13.07,13.03,13.06,224325.0
2023-04-27 15:45:00,13.06,13.1,13.04,13.09,377373.0,13.06,13.1,13.04,13.09,377373.0
2023-04-27 15:50:00,13.09,13.11,13.07,13.08,593389.0,13.09,13.11,13.07,13.08,593389.0
2023-04-27 15:55:00,13.08,13.16,13.06,13.08,3430514.0,13.08,13.16,13.06,13.08,3430514.0
2023-04-28 09:30:00,13.02,13.07,12.92,13.01,342845.0,13.02,13.07,12.92,13.01,342845.0
2023-04-28 09:35:00,13.02,13.17,13.01,13.1,156775.0,13.02,13.17,13.01,13.1,156775.0
2023-04-28 09:40:00,13.08,13.11,13.05,13.08,78265.0,13.08,13.11,13.05,13.08,78265.0
2023-04-28 09:45:00,13.08,13.26,13.07,13.21,151923.0,13.08,13.26,13.07,13.21,151923.0
2023-04-28 09:50:00,13.22,13.32,13.22,13.27,206375.0,13.22,13.32,13.22,13.27,206375.0
2023-04-28 09:55:00,13.27,13.29,13.23,13.23,80407.0,13.27,13.29,13.23,13.23,80407.0
2023-04-28 10:00:00,13.24,13.25,13.19,13.23,111125.0,13.24,13.25,13.19,13.23,111125.0
2023-04-28 10:05:00,13.23,13.36,13.22,13.35,258381.0,13.23,13.36,13.22,13.35,258381.0
2023-04-28 10:10:00,13.35,13.45,13.35,13.41,201149.0,13.35,13.45,13.35,13.41,201149.0
2023-04-28 10:15:00,13.42,13.48,13.41,13.45,298171.0,13.42,13.48,13.41,13.45,298171.0
2023-04-28 10:20:00,13.46,13.49,13.44,13.49,78848.0,13.46,13.49,13.44,13.49,78848.0
2023-04-28 10:25:00,13.49,13.49,13.42,13.44,74814.0,13.49,13.49,13.42,13.44,74814.0
2023-04-28 10:30:00,13.44,13.45,13.35,13.4,139610.0,13.44,13.45,13.35,13.4,139610.0
2023-04-28 10:35:00,13.39,13.4,13.3,13.34,121145.0,13.39,13.4,13.3,13.34,121145.0
2023-04-28 10:40:00,13.34,13.42,13.32,13.42,114905.0,13.34,13.42,13.32,13.42,114905.0
2023-04-28 10:45:00,13.42,13.5,13.4,13.48,81624.0,13.42,13.5,13.4,13.48,81624.0
2023-04-28 10:50:00,13.49,13.53,13.48,13.51,194841.0,13.49,13.53,13.48,13.51,194841.0
2023-04-28 10:55:00,13.51,13.52,13.42,13.46,531417.0,13.51,13.52,13.42,13.46,531417.0
2023-04-28 11:00:00,13.46,13.47,13.38,13.4,241113.0,13.46,13.47,13.38,13.4,241113.0
2023-04-28 11:05:00,13.4,13.48,13.4,13.44,151438.0,13.4,13.48,13.4,13.44,151438.0
2023-04-28 11:10:00,13.44,13.48,13.43,13.46,77088.0,13.44,13.48,13.43,13.46,77088.0
2023-04-28 11:15:00,13.45,13.52,13.44,13.52,100994.0,13.45,13.52,13.44,13.52,100994.0
2023-04-28 11:20:00,13.52,13.58,13.49,13.57,407539.0,13.52,13.58,13.49,13.57,407539.0
2023-04-28 11:25:00,13.57,13.64,13.52,13.63,431518.0,13.57,13.64,13.52,13.63,431518.0
2023-04-28 11:30:00,13.63,13.66,13.57,13.65,328400.0,13.63,13.66,13.57,13.65,328400.0
2023-04-28 11:35:00,13.65,13.69,13.63,13.66,795467.0,13.65,13.69,13.63,13.66,795467.0
2023-04-28 11:40:00,13.66,13.72,13.65,13.7,263725.0,13.66,13.72,13.65,13.7,263725.0
2023-04-28 11:45:00,13.7,13.71,13.68,13.7,170665.0,13.7,13.71,13.68,13.7,170665.0
2023-04-28 11:50:00,13.69,13.73,13.68,13.69,188225.0,13.69,13.73,13.68,13.69,188225.0
2023-04-28 11:55:00,13.69,13.69,13.67,13.69,108928.0,13.69,13.69,13.67,13.69,108928.0
2023-04-28 12:00:00,13.69,13.69,13.63,13.63,99625.0,13.69,13.69,13.63,13.63,99625.0
2023-04-28 12:05:00,13.64,13.66,13.59,13.62,105786.0,13.64,13.66,13.59,13.62,105786.0
2023-04-28 12:10:00,13.62,13.66,13.61,13.66,52243.0,13.62,13.66,13.61,13.66,52243.0
2023-04-28 12:15:00,13.65,13.68,13.64,13.68,107777.0,13.65,13.68,13.64,13.68,107777.0
2023-04-28 12:20:00,13.67,13.69,13.65,13.68,111963.0,13.67,13.69,13.65,13.68,111963.0
2023-04-28 12:25:00,13.68,13.68,13.65,13.68,89939.0,13.68,13.68,13.65,13.68,89939.0
2023-04-28 12:30:00,13.68,13.71,13.68,13.69,89556.0,13.68,13.71,13.68,13.69,89556.0
2023-04-28 12:35:00,13.68,13.69,13.65,13.66,48917.0,13.68,13.69,13.65,13.66,48917.0
2023-04-28 12:40:00,13.65,13.7,13.65,13.69,63350.0,13.65,13.7,13.65,13.69,63350.0
2023-04-28 12:45:00,13.7,13.72,13.68,13.71,69486.0,13.7,13.72,13.68,13.71,69486.0
2023-04-28 12:50:00,13.71,13.72,13.69,13.71,49895.0,13.71,13.72,13.69,13.71,49895.0
2023-04-28 12:55:00,13.71,13.71,13.68,13.71,51845.0,13.71,13.71,13.68,13.71,51845.0
2023-04-28 13:00:00,13.7,13.71,13.67,13.68,47836.0,13.7,13.71,13.67,13.68,47836.0
2023-04-28 13:05:00,13.68,13.69,13.65,13.67,62893.0,13.68,13.69,13.65,13.67,62893.0
2023-04-28 13:10:00,13.67,13.68,13.66,13.66,67357.0,13.67,13.68,13.66,13.66,67357.0
2023-04-28 13:15:00,13.66,13.68,13.65,13.66,49670.0,13.66,13.68,13.65,13.66,49670.0
2023-04-28 13:20:00,13.66,13.69,13.65,13.68,86718.0,13.66,13.69,13.65,13.68,86718.0
2023-04-28 13:25:00,13.67,13.69,13.65,13.68,61608.0,13.67,13.69,13.65,13.68,61608.0
2023-04-28 13:30:00,13.68,13.69,13.66,13.67,69642.0,13.68,13.69,13.66,13.67,69642.0
2023-04-28 13:35:00,13.67,13.68,13.65,13.67,107243.0,13.67,13.68,13.65,13.67,107243.0
2023-04-28 13:40:00,13.67,13.68,13.65,13.67,92345.0,13.67,13.68,13.65,13.67,92345.0
2023-04-28 13:45:00,13.66,13.68,13.64,13.66,104553.0,13.66,13.68,13.64,13.66,104553.0
2023-04-28 13:50:00,13.66,13.68,13.65,13.68,111300.0,13.66,13.68,13.65,13.68,111300.0
2023-04-28 13:55:00,13.68,13.68,13.66,13.66,78661.0,13.68,13.68,13.66,13.66,78661.0
2023-04-28 14:00:00,13.67,13.68,13.66,13.67,50028.0,13.67,13.68,13.66,13.67,50028.0
2023-04-28 14:05:00,13.67,13.7,13.67,13.68,77133.0,13.67,13.7,13.67,13.68,77133.0
2023-04-28 14:10:00,13.68,13.69,13.66,13.68,98548.0,13.68,13.69,13.66,13.68,98548.0
2023-04-28 14:15:00,13.68,13.69,13.66,13.68,112268.0,13.68,13.69,13.66,13.68,112268.0
2023-04-28 14:20:00,13.68,13.68,13.66,13.67,141317.0,13.68,13.68,13.66,13.67,141317.0
2023-04-28 14:25:00,13.67,13.69,13.66,13.66,166992.0,13.67,13.69,13.66,13.66,166992.0
2023-04-28 14:30:00,13.67,13.69,13.65,13.68,80905.0,13.67,13.69,13.65,13.68,80905.0
2023-04-28 14:35:00,13.68,13.68,13.66,13.68,69385.0,13.68,13.68,13.66,13.68,69385.0
2023-04-28 14:40:00,13.68,13.69,13.66,13.69,72690.0,13.68,13.69,13.66,13.69,72690.0
2023-04-28 14:45:00,13.69,13.7,13.67,13.68,75650.0,13.69,13.7,13.67,13.68,75650.0
2023-04-28 14:50:00,13.68,13.7,13.67,13.67,89470.0,13.68,13.7,13.67,13.67,89470.0
2023-04-28 14:55:00,13.68,13.71,13.67,13.69,145644.0,13.68,13.71,13.67,13.69,145644.0
2023-04-28 15:00:00,13.69,13.71,13.67,13.69,158765.0,13.69,13.71,13.67,13.69,158765.0
2023-04-28 15:05:00,13.69,13.7,13.67,13.7,96918.0,13.69,13.7,13.67,13.7,96918.0
2023-04-28 15:10:00,13.7,13.73,13.69,13.73,195826.0,13.7,13.73,13.69,13.73,195826.0
2023-04-28 15:15:00,13.73,13.74,13.72,13.74,178393.0,13.73,13.74,13.72,13.74,178393.0
2023-04-28 15:20:00,13.74,13.74,13.61,13.63,267141.0,13.74,13.74,13.61,13.63,267141.0
2023-04-28 15:25:00,13.63,13.63,13.59,13.62,392560.0,13.63,13.63,13.59,13.62,392560.0
2023-04-28 15:30:00,13.62,13.63,13.56,13.58,229966.0,13.62,13.63,13.56,13.58,229966.0
2023-04-28 15:35:00,13.58,13.59,13.56,13.58,200225.0,13.58,13.59,13.56,13.58,200225.0
2023-04-28 15:40:00,13.58,13.63,13.57,13.61,205396.0,13.58,13.63,13.57,13.61,205396.0
2023-04-28 15:45:00,13.62,13.62,13.59,13.61,200249.0,13.62,13.62,13.59,13.61,200249.0
2023-04-28 15:50:00,13.6,13.63,13.56,13.61,587079.0,13.6,13.63,13.56,13.61,587079.0
2023-04-28 15:55:00,13.61,13.61,13.57,13.6,1034081.0,13.61,13.61,13.57,13.6,1034081.0
2023-05-01 09:30:00,13.58,13.6,13.47,13.6,486995.0,13.58,13.6,13.47,13.6,486995.0
2023-05-01 09:35:00,13.6,13.63,13.55,13.6,159400.0,13.6,13.63,13.55,13.6,159400.0
2023-05-01 09:40:00,13.59,13.7,13.58,13.59,164044.0,13.59,13.7,13.58,13.59,164044.0
2023-05-01 09:45:00,13.59,13.63,13.57,13.58,134096.0,13.59,13.63,13.57,13.58,134096.0
2023-05-01 09:50:00,13.59,13.65,13.58,13.62,546515.0,13.59,13.65,13.58,13.62,546515.0
2023-05-01 09:55:00,13.63,13.67,13.59,13.6,228079.0,13.63,13.67,13.59,13.6,228079.0
2023-05-01 10:00:00,13.61,13.61,13.52,13.6,106365.0,13.61,13.61,13.52,13.6,106365.0
2023-05-01 10:05:00,13.6,13.61,13.53,13.55,76046.0,13.6,13.61,13.53,13.55,76046.0
2023-05-01 10:10:00,13.56,13.56,13.48,13.5,92698.0,13.56,13.56,13.48,13.5,92698.0
2023-05-01 10:15:00,13.5,13.56,13.49,13.53,84734.0,13.5,13.56,13.49,13.53,84734.0
2023-05-01 10:20:00,13.54,13.55,13.45,13.48,93199.0,13.54,13.55,13.45,13.48,93199.0
2023-05-01 10:25:00,13.48,13.48,13.43,13.46,336986.0,13.48,13.48,13.43,13.46,336986.0
2023-05-01 10:30:00,13.46,13.55,13.38,13.54,692321.0,13.46,13.55,13.38,13.54,692321.0
2023-05-01 10:35:00,13.54,13.59,13.53,13.58,112049.0,13.54,13.59,13.53,13.58,112049.0
2023-05-01 10:40:00,13.59,13.59,13.52,13.56,215406.0,13.59,13.59,13.52,13.56,215406.0
2023-05-01 10:45:00,13.56,13.61,13.54,13.6,85093.0,13.56,13.61,13.54,13.6,85093.0
2023-05-01 10:50:00,13.61,13.61,13.53,13.57,132005.0,13.61,13.61,13.53,13.57,132005.0
2023-05-01 10:55:00,13.57,13.57,13.51,13.52,159565.0,13.57,13.57,13.51,13.52,159565.0
2023-05-01 11:00:00,13.52,13.54,13.46,13.47,134367.0,13.52,13.54,13.46,13.47,134367.0
2023-05-01 11:05:00,13.46,13.48,13.42,13.44,151438.0,13.46,13.48,13.42,13.44,151438.0
2023-05-01 11:10:00,13.43,13.44,13.37,13.38,117748.0,13.43,13.44,13.37,13.38,117748.0
2023-05-01 11:15:00,13.37,13.38,13.3,13.35,209824.0,13.37,13.38,13.3,13.35,209824.0
2023-05-01 11:20:00,13.35,13.38,13.34,13.36,84756.0,13.35,13.38,13.34,13.36,84756.0
2023-05-01 11:25:00,13.36,13.36,13.31,13.33,48898.0,13.36,13.36,13.31,13.33,48898.0
2023-05-01 11:30:00,13.33,13.33,13.31,13.33,44797.0,13.33,13.33,13.31,13.33,44797.0
2023-05-01 11:35:00,13.33,13.34,13.32,13.33,34830.0,13.33,13.34,13.32,13.33,34830.0
2023-05-01 11:40:00,13.33,13.33,13.28,13.31,83089.0,13.33,13.33,13.28,13.31,83089.0
2023-05-01 11:45:00,13.31,13.31,13.27,13.3,72046.0,13.31,13.31,13.27,13.3,72046.0
2023-05-01 11:50:00,13.29,13.32,13.29,13.32,41832.0,13.29,13.32,13.29,13.32,41832.0
2023-05-01 11:55:00,13.32,13.35,13.31,13.35,55829.0,13.32,13.35,13.31,13.35,55829.0
2023-05-01 12:00:00,13.35,13.38,13.33,13.38,70997.0,13.35,13.38,13.33,13.38,70997.0
2023-05-01 12:05:00,13.38,13.38,13.35,13.38,31090.0,13.38,13.38,13.35,13.38,31090.0
2023-05-01 12:10:00,13.38,13.4,13.36,13.38,51219.0,13.38,13.4,13.36,13.38,51219.0
2023-05-01 12:15:00,13.37,13.39,13.37,13.39,18377.0,13.37,13.39,13.37,13.39,18377.0
2023-05-01 12:20:00,13.38,13.41,13.38,13.38,46115.0,13.38,13.41,13.38,13.38,46115.0
2023-05-01 12:25:00,13.38,13.39,13.37,13.38,70906.0,13.38,13.39,13.37,13.38,70906.0
2023-05-01 12:30:00,13.38,13.41,13.38,13.4,84576.0,13.38,13.41,13.38,13.4,84576.0
2023-05-01 12:35:00,13.41,13.41,13.38,13.4,51135.0,13.41,13.41,13.38,13.4,51135.0
2023-05-01 12:40:00,13.39,13.4,13.38,13.38,15993.0,13.39,13.4,13.38,13.38,15993.0
2023-05-01 12:45:00,13.38,13.39,13.35,13.37,59876.0,13.38,13.39,13.35,13.37,59876.0
2023-05-01 12:50:00,13.36,13.42,13.36,13.42,55435.0,13.36,13.42,13.36,13.42,55435.0
2023-05-01 12:55:00,13.42,13.45,13.42,13.43,68192.0,13.42,13.45,13.42,13.43,68192.0
2023-05-01 13:00:00,13.44,13.46,13.42,13.46,48764.0,13.44,13.46,13.42,13.46,48764.0
2023-05-01 13:05:00,13.45,13.48,13.45,13.48,73718.0,13.45,13.48,13.45,13.48,73718.0
2023-05-01 13:10:00,13.48,13.48,13.45,13.46,77144.0,13.48,13.48,13.45,13.46,77144.0
2023-05-01 13:15:00,13.45,13.47,13.43,13.43,32116.0,13.45,13.47,13.43,13.43,32116.0
2023-05-01 13:20:00,13.43,13.45,13.42,13.43,62785.0,13.43,13.45,13.42,13.43,62785.0
2023-05-01 13:25:00,13.44,13.44,13.4,13.41,48235.0,13.44,13.44,13.4,13.41,48235.0
2023-05-01 13:30:00,13.41,13.44,13.4,13.43,75940.0,13.41,13.44,13.4,13.43,75940.0
2023-05-01 13:35:00,13.43,13.43,13.4,13.42,21333.0,13.43,13.43,13.4,13.42,21333.0
2023-05-01 13:40:00,13.42,13.43,13.4,13.42,59723.0,13.42,13.43,13.4,13.42,59723.0
2023-05-01 13:45:00,13.41,13.42,13.4,13.41,57602.0,13.41,13.42,13.4,13.41,57602.0
2023-05-01 13:50:00,13.41,13.41,13.35,13.38,152131.0,13.41,13.41,13.35,13.38,152131.0
2023-05-01 13:55:00,13.38,13.4,13.37,13.38,66288.0,13.38,13.4,13.37,13.38,66288.0
2023-05-01 14:00:00,13.38,13.4,13.37,13.38,42098.0,13.38,13.4,13.37,13.38,42098.0
2023-05-01 14:05:00,13.39,13.4,13.37,13.4,40000.0,13.39,13.4,13.37,13.4,40000.0
2023-05-01 14:10:00,13.4,13.43,13.38,13.42,46033.0,13.4,13.43,13.38,13.42,46033.0
2023-05-01 14:15:00,13.43,13.43,13.42,13.43,27021.0,13.43,13.43,13.42,13.43,27021.0
2023-05-01 14:20:00,13.43,13.44,13.42,13.43,51160.0,13.43,13.44,13.42,13.43,51160.0
2023-05-01 14:25:00,13.43,13.45,13.42,13.44,56153.0,13.43,13.45,13.42,13.44,56153.0
2023-05-01 14:30:00,13.44,13.44,13.35,13.36,76038.0,13.44,13.44,13.35,13.36,76038.0
2023-05-01 14:35:00,13.36,13.38,13.34,13.36,115440.0,13.36,13.38,13.34,13.36,115440.0
2023-05-01 14:40:00,13.36,13.39,13.34,13.38,64984.0,13.36,13.39,13.34,13.38,64984.0
2023-05-01 14:45:00,13.37,13.4,13.35,13.4,159313.0,13.37,13.4,13.35,13.4,159313.0
2023-05-01 14:50:00,13.39,13.41,13.38,13.39,96879.0,13.39,13.41,13.38,13.39,96879.0
2023-05-01 14:55:00,13.4,13.41,13.37,13.38,241959.0,13.4,13.41,13.37,13.38,241959.0
2023-05-01 15:00:00,13.38,13.39,13.33,13.33,59708.0,13.38,13.39,13.33,13.33,59708.0
2023-05-01 15:05:00,13.33,13.35,13.32,13.35,92814.0,13.33,13.35,13.32,13.35,92814.0
2023-05-01 15:10:00,13.34,13.36,13.32,13.33,87941.0,13.34,13.36,13.32,13.33,87941.0
2023-05-01 15:15:00,13.32,13.33,13.24,13.25,133252.0,13.32,13.33,13.24,13.25,133252.0
2023-05-01 15:20:00,13.25,13.27,13.24,13.27,172332.0,13.25,13.27,13.24,13.27,172332.0
2023-05-01 15:25:00,13.27,13.29,13.26,13.27,174896.0,13.27,13.29,13.26,13.27,174896.0
2023-05-01 15:30:00,13.27,13.29,13.26,13.29,166188.0,13.27,13.29,13.26,13.29,166188.0
2023-05-01 15:35:00,13.29,13.3,13.27,13.29,151732.0,13.29,13.3,13.27,13.29,151732.0
2023-05-01 15:40:00,13.29,13.32,13.26,13.32,255087.0,13.29,13.32,13.26,13.32,255087.0
2023-05-01 15:45:00,13.32,13.35,13.31,13.34,222601.0,13.32,13.35,13.31,13.34,222601.0
2023-05-01 15:50:00,13.34,13.35,13.31,13.32,322968.0,13.34,13.35,13.31,13.32,322968.0
2023-05-01 15:55:00,13.32,13.32,13.28,13.29,750538.0,13.32,13.32,13.28,13.29,750538.0
2023-05-02 09:30:00,13.15,13.21,13.06,13.07,375895.0,13.15,13.21,13.06,13.07,375895.0
2023-05-02 09:35:00,13.07,13.13,13.05,13.08,177236.0,13.07,13.13,13.05,13.08,177236.0
2023-05-02 09:40:00,13.08,13.11,13.02,13.04,92699.0,13.08,13.11,13.02,13.04,92699.0
2023-05-02 09:45:00,13.04,13.11,13.01,13.06,180090.0,13.04,13.11,13.01,13.06,180090.0
2023-05-02 09:50:00,13.06,13.1,13.05,13.1,97511.0,13.06,13.1,13.05,13.1,97511.0
2023-05-02 09:55:00,13.09,13.1,13.04,13.08,79459.0,13.09,13.1,13.04,13.08,79459.0
2023-05-02 10:00:00,13.08,13.08,12.99,13.02,174540.0,13.08,13.08,12.99,13.02,174540.0
2023-05-02 10:05:00,13.01,13.02,12.96,12.97,137495.0,13.01,13.02,12.96,12.97,137495.0
2023-05-02 10:10:00,12.98,12.99,12.94,12.97,91625.0,12.98,12.99,12.94,12.97,91625.0
2023-05-02 10:15:00,12.97,13.02,12.95,12.96,152322.0,12.97,13.02,12.95,12.96,152322.0
2023-05-02 10:20:00,12.96,12.98,12.9,12.95,201189.0,12.96,12.98,12.9,12.95,201189.0
2023-05-02 10:25:00,12.94,12.97,12.91,12.94,61603.0,12.94,12.97,12.91,12.94,61603.0
2023-05-02 10:30:00,12.93,12.95,12.9,12.92,137168.0,12.93,12.95,12.9,12.92,137168.0
2023-05-02 10:35:00,12.92,12.94,12.9,12.91,101657.0,12.92,12.94,12.9,12.91,101657.0
2023-05-02 10:40:00,12.91,12.95,12.9,12.9,139775.0,12.91,12.95,12.9,12.9,139775.0
2023-05-02 10:45:00,12.91,12.92,12.81,12.83,312241.0,12.91,12.92,12.81,12.83,312241.0
2023-05-02 10:50:00,12.83,12.87,12.8,12.83,223927.0,12.83,12.87,12.8,12.83,223927.0
2023-05-02 10:55:00,12.84,12.84,12.77,12.79,309311.0,12.84,12.84,12.77,12.79,309311.0
2023-05-02 11:00:00,12.79,12.81,12.75,12.8,316370.0,12.79,12.81,12.75,12.8,316370.0
2023-05-02 11:05:00,12.81,12.85,12.8,12.83,142910.0,12.81,12.85,12.8,12.83,142910.0
2023-05-02 11:10:00,12.83,12.88,12.82,12.88,129075.0,12.83,12.88,12.82,12.88,129075.0
2023-05-02 11:15:00,12.87,12.9,12.86,12.88,345258.0,12.87,12.9,12.86,12.88,345258.0
2023-05-02 11:20:00,12.88,12.9,12.84,12.89,94289.0,12.88,12.9,12.84,12.89,94289.0
2023-05-02 11:25:00,12.89,12.92,12.86,12.89,65850.0,12.89,12.92,12.86,12.89,65850.0
2023-05-02 11:30:00,12.9,12.9,12.84,12.85,132451.0,12.9,12.9,12.84,12.85,132451.0
2023-05-02 11:35:00,12.86,12.89,12.84,12.89,120103.0,12.86,12.89,12.84,12.89,120103.0
2023-05-02 11:40:00,12.88,12.9,12.85,12.85,151728.0,12.88,12.9,12.85,12.85,151728.0
2023-05-02 11:45:00,12.86,12.87,12.8,12.81,304241.0,12.86,12.87,12.8,12.81,304241.0
2023-05-02 11:50:00,12.81,12.82,12.76,12.81,147519.0,12.81,12.82,12.76,12.81,147519.0
2023-05-02 11:55:00,12.81,12.82,12.79,12.81,70761.0,12.81,12.82,12.79,12.81,70761.0
2023-05-02 12:00:00,12.82,12.84,12.8,12.83,72735.0,12.82,12.84,12.8,12.83,72735.0
2023-05-02 12:05:00,12.83,12.85,12.81,12.84,77930.0,12.83,12.85,12.81,12.84,77930.0
2023-05-02 12:10:00,12.84,12.88,12.83,12.87,49075.0,12.84,12.88,12.83,12.87,49075.0
2023-05-02 12:15:00,12.87,12.87,12.83,12.85,50234.0,12.87,12.87,12.83,12.85,50234.0
2023-05-02 12:20:00,12.85,12.87,12.83,12.87,60377.0,12.85,12.87,12.83,12.87,60377.0
2023-05-02 12:25:00,12.87,12.87,12.83,12.84,93220.0,12.87,12.87,12.83,12.84,93220.0
2023-05-02 12:30:00,12.84,12.84,12.81,12.81,104250.0,12.84,12.84,12.81,12.81,104250.0
2023-05-02 12:35:00,12.82,12.84,12.79,12.81,261579.0,12.82,12.84,12.79,12.81,261579.0
2023-05-02 12:40:00,12.81,12.81,12.79,12.8,79890.0,12.81,12.81,12.79,12.8,79890.0
2023-05-02 12:45:00,12.8,12.86,12.79,12.83,154668.0,12.8,12.86,12.79,12.83,154668.0
2023-05-02 12:50:00,12.84,12.87,12.83,12.86,64873.0,12.84,12.87,12.83,12.86,64873.0
2023-05-02 12:55:00,12.87,12.87,12.81,12.83,56708.0,12.87,12.87,12.81,12.83,56708.0
2023-05-02 13:00:00,12.83,12.84,12.81,12.83,36730.0,12.83,12.84,12.81,12.83,36730.0
2023-05-02 13:05:00,12.83,12.85,12.82,12.85,79407.0,12.83,12.85,12.82,12.85,79407.0
2023-05-02 13:10:00,12.84,12.84,12.81,12.81,82774.0,12.84,12.84,12.81,12.81,82774.0
2023-05-02 13:15:00,12.81,12.82,12.78,12.81,150126.0,12.81,12.82,12.78,12.81,150126.0
2023-05-02 13:20:00,12.8,12.8,12.77,12.78,58818.0,12.8,12.8,12.77,12.78,58818.0
2023-05-02 13:25:00,12.78,12.79,12.75,12.76,71048.0,12.78,12.79,12.75,12.76,71048.0
2023-05-02 13:30:00,12.76,12.77,12.73,12.77,106130.0,12.76,12.77,12.73,12.77,106130.0
2023-05-02 13:35:00,12.77,12.84,12.76,12.84,319703.0,12.77,12.84,12.76,12.84,319703.0
2023-05-02 13:40:00,12.84,12.84,12.81,12.82,40194.0,12.84,12.84,12.81,12.82,40194.0
2023-05-02 13:45:00,12.82,12.85,12.81,12.85,63262.0,12.82,12.85,12.81,12.85,63262.0
2023-05-02 13:50:00,12.85,12.87,12.84,12.85,100920.0,12.85,12.87,12.84,12.85,100920.0
2023-05-02 13:55:00,12.85,12.86,12.81,12.82,149182.0,12.85,12.86,12.81,12.82,149182.0
2023-05-02 14:00:00,12.81,12.82,12.75,12.76,59552.0,12.81,12.82,12.75,12.76,59552.0
2023-05-02 14:05:00,12.76,12.8,12.74,12.79,127912.0,12.76,12.8,12.74,12.79,127912.0
2023-05-02 14:10:00,12.79,12.8,12.73,12.74,101534.0,12.79,12.8,12.73,12.74,101534.0
2023-05-02 14:15:00,12.74,12.75,12.71,12.75,103084.0,12.74,12.75,12.71,12.75,103084.0
2023-05-02 14:20:00,12.75,12.75,12.7,12.71,62309.0,12.75,12.75,12.7,12.71,62309.0
2023-05-02 14:25:00,12.71,12.72,12.69,12.71,70846.0,12.71,12.72,12.69,12.71,70846.0
2023-05-02 14:30:00,12.71,12.72,12.66,12.68,76521.0,12.71,12.72,12.66,12.68,76521.0
2023-05-02 14:35:00,12.68,12.7,12.66,12.69,107185.0,12.68,12.7,12.66,12.69,107185.0
2023-05-02 14:40:00,12.69,12.75,12.66,12.75,385588.0,12.69,12.75,12.66,12.75,385588.0
2023-05-02 14:45:00,12.75,12.77,12.73,12.76,74199.0,12.75,12.77,12.73,12.76,74199.0
2023-05-02 14:50:00,12.77,12.8,12.76,12.78,198492.0,12.77,12.8,12.76,12.78,198492.0
2023-05-02 14:55:00,12.78,12.81,12.77,12.8,86752.0,12.78,12.81,12.77,12.8,86752.0
2023-05-02 15:00:00,12.81,12.82,12.75,12.77,140840.0,12.81,12.82,12.75,12.77,140840.0
2023-05-02 15:05:00,12.77,12.81,12.75,12.79,87052.0,12.77,12.81,12.75,12.79,87052.0
2023-05-02 15:10:00,12.79,12.84,12.79,12.83,117294.0,12.79,12.84,12.79,12.83,117294.0
2023-05-02 15:15:00,12.83,12.84,12.78,12.8,72855.0,12.83,12.84,12.78,12.8,72855.0
2023-05-02 15:20:00,12.79,12.8,12.75,12.77,87390.0,12.79,12.8,12.75,12.77,87390.0
2023-05-02 15:25:00,12.76,12.77,12.74,12.76,96652.0,12.76,12.77,12.74,12.76,96652.0
2023-05-02 15:30:00,12.75,12.76,12.7,12.71,188283.0,12.75,12.76,12.7,12.71,188283.0
2023-05-02 15:35:00,12.71,12.72,12.68,12.71,127184.0,12.71,12.72,12.68,12.71,127184.0
2023-05-02 15:40:00,12.71,12.72,12.69,12.71,127611.0,12.71,12.72,12.69,12.71,127611.0
2023-05-02 15:45:00,12.71,12.72,12.68,12.7,246560.0,12.71,12.72,12.68,12.7,246560.0
2023-05-02 15:50:00,12.7,12.71,12.65,12.66,659599.0,12.7,12.71,12.65,12.66,659599.0
2023-05-02 15:55:00,12.66,12.72,12.65,12.71,1161340.0,12.66,12.72,12.65,12.71,1161340.0
2023-05-03 09:30:00,12.79,12.83,12.75,12.83,368347.0,12.79,12.83,12.75,12.83,368347.0
2023-05-03 09:35:00,12.83,12.84,12.77,12.8,126781.0,12.83,12.84,12.77,12.8,126781.0
2023-05-03 09:40:00,12.81,12.87,12.79,12.84,132873.0,12.81,12.87,12.79,12.84,132873.0
2023-05-03 09:45:00,12.84,12.9,12.8,12.88,120272.0,12.84,12.9,12.8,12.88,120272.0
2023-05-03 09:50:00,12.88,12.96,12.88,12.91,113691.0,12.88,12.96,12.88,12.91,113691.0
2023-05-03 09:55:00,12.91,12.95,12.86,12.87,180052.0,12.91,12.95,12.86,12.87,180052.0
2023-05-03 10:00:00,12.87,12.9,12.84,12.9,78241.0,12.87,12.9,12.84,12.9,78241.0
2023-05-03 10:05:00,12.9,12.92,12.87,12.87,63912.0,12.9,12.92,12.87,12.87,63912.0
2023-05-03 10:10:00,12.87,12.9,12.84,12.87,84080.0,12.87,12.9,12.84,12.87,84080.0
2023-05-03 10:15:00,12.88,12.94,12.87,12.94,78233.0,12.88,12.94,12.87,12.94,78233.0
2023-05-03 10:20:00,12.94,13.0,12.92,12.99,185958.0,12.94,13.0,12.92,12.99,185958.0
2023-05-03 10:25:00,12.99,12.99,12.88,12.88,153032.0,12.99,12.99,12.88,12.88,153032.0
2023-05-03 10:30:00,12.88,12.98,12.88,12.96,122788.0,12.88,12.98,12.88,12.96,122788.0
2023-05-03 10:35:00,12.96,12.98,12.89,12.9,85103.0,12.96,12.98,12.89,12.9,85103.0
2023-05-03 10:40:00,12.9,12.91,12.87,12.88,55527.0,12.9,12.91,12.87,12.88,55527.0
2023-05-03 10:45:00,12.88,12.91,12.87,12.9,71687.0,12.88,12.91,12.87,12.9,71687.0
2023-05-03 10:50:00,12.9,12.94,12.89,12.89,106128.0,12.9,12.94,12.89,12.89,106128.0
2023-05-03 10:55:00,12.9,12.95,12.89,12.94,106903.0,12.9,12.95,12.89,12.94,106903.0
2023-05-03 11:00:00,12.95,12.96,12.9,12.9,117438.0,12.95,12.96,12.9,12.9,117438.0
2023-05-03 11:05:00,12.91,12.99,12.9,12.98,179098.0,12.91,12.99,12.9,12.98,179098.0
2023-05-03 11:10:00,12.98,13.0,12.97,13.0,97890.0,12.98,13.0,12.97,13.0,97890.0
2023-05-03 11:15:00,12.99,13.03,12.99,13.02,89606.0,12.99,13.03,12.99,13.02,89606.0
2023-05-03 11:20:00,13.02,13.03,13.0,13.02,81756.0,13.02,13.03,13.0,13.02,81756.0
2023-05-03 11:25:00,13.02,13.04,12.99,13.04,278841.0,13.02,13.04,12.99,13.04,278841.0
2023-05-03 11:30:00,13.03,13.04,12.99,13.0,279686.0,13.03,13.04,12.99,13.0,279686.0
2023-05-03 11:35:00,13.0,13.03,12.99,13.02,56678.0,13.0,13.03,12.99,13.02,56678.0
2023-05-03 11:40:00,13.02,13.03,12.93,12.94,107709.0,13.02,13.03,12.93,12.94,107709.0
2023-05-03 11:45:00,12.94,12.94,12.9,12.92,158664.0,12.94,12.94,12.9,12.92,158664.0
2023-05-03 11:50:00,12.92,12.92,12.87,12.88,161072.0,12.92,12.92,12.87,12.88,161072.0
2023-05-03 11:55:00,12.88,12.9,12.84,12.85,226344.0,12.88,12.9,12.84,12.85,226344.0
2023-05-03 12:00:00,12.85,12.86,12.81,12.82,51455.0,12.85,12.86,12.81,12.82,51455.0
2023-05-03 12:05:00,12.82,12.84,12.8,12.81,69411.0,12.82,12.84,12.8,12.81,69411.0
2023-05-03 12:10:00,12.81,12.86,12.78,12.86,203474.0,12.81,12.86,12.78,12.86,203474.0
2023-05-03 12:15:00,12.86,12.89,12.84,12.88,123464.0,12.86,12.89,12.84,12.88,123464.0
2023-05-03 12:20:00,12.88,12.89,12.85,12.89,87889.0,12.88,12.89,12.85,12.89,87889.0
2023-05-03 12:25:00,12.88,12.92,12.88,12.92,49611.0,12.88,12.92,12.88,12.92,49611.0
2023-05-03 12:30:00,12.92,12.93,12.91,12.92,32490.0,12.92,12.93,12.91,12.92,32490.0
2023-05-03 12:35:00,12.91,12.93,12.88,12.88,59015.0,12.91,12.93,12.88,12.88,59015.0
2023-05-03 12:40:00,12.88,12.9,12.88,12.88,46612.0,12.88,12.9,12.88,12.88,46612.0
2023-05-03 12:45:00,12.89,12.91,12.88,12.91,58873.0,12.89,12.91,12.88,12.91,58873.0
2023-05-03 12:50:00,12.91,12.92,12.9,12.9,74871.0,12.91,12.92,12.9,12.9,74871.0
2023-05-03 12:55:00,12.9,12.94,12.89,12.94,50266.0,12.9,12.94,12.89,12.94,50266.0
2023-05-03 13:00:00,12.94,12.95,12.92,12.95,59890.0,12.94,12.95,12.92,12.95,59890.0
2023-05-03 13:05:00,12.94,12.97,12.93,12.97,135564.0,12.94,12.97,12.93,12.97,135564.0
2023-05-03 13:10:00,12.96,12.99,12.96,12.98,63460.0,12.96,12.99,12.96,12.98,63460.0
2023-05-03 13:15:00,12.98,12.99,12.96,12.96,61595.0,12.98,12.99,12.96,12.96,61595.0
2023-05-03 13:20:00,12.96,13.0,12.96,13.0,81659.0,12.96,13.0,12.96,13.0,81659.0
2023-05-03 13:25:00,13.0,13.02,12.98,13.01,44347.0,13.0,13.02,12.98,13.01,44347.0
2023-05-03 13:30:00,13.01,13.02,12.94,12.96,64234.0,13.01,13.02,12.94,12.96,64234.0
2023-05-03 13:35:00,12.96,12.97,12.91,12.92,86014.0,12.96,12.97,12.91,12.92,86014.0
2023-05-03 13:40:00,12.92,12.93,12.91,12.92,45478.0,12.92,12.93,12.91,12.92,45478.0
2023-05-03 13:45:00,12.92,12.93,12.9,12.91,63469.0,12.92,12.93,12.9,12.91,63469.0
2023-05-03 13:50:00,12.91,12.92,12.9,12.91,39556.0,12.91,12.92,12.9,12.91,39556.0
2023-05-03 13:55:00,12.91,12.93,12.9,12.91,41170.0,12.91,12.93,12.9,12.91,41170.0
2023-05-03 14:00:00,12.91,12.97,12.84,12.93,157805.0,12.91,12.97,12.84,12.93,157805.0
2023-05-03 14:05:00,12.93,12.97,12.88,12.94,81195.0,12.93,12.97,12.88,12.94,81195.0
2023-05-03 14:10:00,12.93,12.99,12.89,12.99,62037.0,12.93,12.99,12.89,12.99,62037.0
2023-05-03 14:15:00,12.98,13.01,12.97,12.98,72333.0,12.98,13.01,12.97,12.98,72333.0
2023-05-03 14:20:00,12.98,13.03,12.97,13.02,77170.0,12.98,13.03,12.97,13.02,77170.0
2023-05-03 14:25:00,13.02,13.07,13.01,13.03,231675.0,13.02,13.07,13.01,13.03,231675.0
2023-05-03 14:30:00,13.04,13.08,12.99,13.02,158137.0,13.04,13.08,12.99,13.02,158137.0
2023-05-03 14:35:00,13.02,13.07,12.94,13.06,160862.0,13.02,13.07,12.94,13.06,160862.0
2023-05-03 14:40:00,13.06,13.13,13.01,13.04,192498.0,13.06,13.13,13.01,13.04,192498.0
2023-05-03 14:45:00,13.04,13.1,13.03,13.07,98884.0,13.04,13.1,13.03,13.07,98884.0
2023-05-03 14:50:00,13.06,13.08,12.96,13.03,152031.0,13.06,13.08,12.96,13.03,152031.0
2023-05-03 14:55:00,13.03,13.1,13.0,13.04,112012.0,13.03,13.1,13.0,13.04,112012.0
2023-05-03 15:00:00,13.05,13.06,12.98,13.03,104764.0,13.05,13.06,12.98,13.03,104764.0
2023-05-03 15:05:00,13.03,13.09,12.94,12.98,154886.0,13.03,13.09,12.94,12.98,154886.0
2023-05-03 15:10:00,12.98,12.98,12.88,12.88,207303.0,12.98,12.98,12.88,12.88,207303.0
2023-05-03 15:15:00,12.88,12.95,12.86,12.9,157639.0,12.88,12.95,12.86,12.9,157639.0
2023-05-03 15:20:00,12.9,12.94,12.83,12.91,180966.0,12.9,12.94,12.83,12.91,180966.0
2023-05-03 15:25:00,12.91,12.95,12.85,12.86,235508.0,12.91,12.95,12.85,12.86,235508.0
2023-05-03 15:30:00,12.85,12.88,12.78,12.82,561203.0,12.85,12.88,12.78,12.82,561203.0
2023-05-03 15:35:00,12.81,12.81,12.76,12.77,257808.0,12.81,12.81,12.76,12.77,257808.0
2023-05-03 15:40:00,12.76,12.79,12.75,12.77,290740.0,12.76,12.79,12.75,12.77,290740.0
2023-05-03 15:45:00,12.76,12.8,12.75,12.76,360205.0,12.76,12.8,12.75,12.76,360205.0
2023-05-03 15:50:00,12.75,12.81,12.75,12.81,824168.0,12.75,12.81,12.75,12.81,824168.0
2023-05-03 15:55:00,12.81,12.86,12.79,12.85,1383410.0,12.81,12.86,12.79,12.85,1383410.0
2023-05-04 09:30:00,12.45,12.45,12.27,12.3,1032280.0,12.45,12.45,12.27,12.3,1032280.0
2023-05-04 09:35:00,12.31,12.34,12.22,12.25,884457.0,12.31,12.34,12.22,12.25,884457.0
2023-05-04 09:40:00,12.24,12.25,12.1,12.13,736655.0,12.24,12.25,12.1,12.13,736655.0
2023-05-04 09:45:00,12.13,12.26,12.09,12.26,814198.0,12.13,12.26,12.09,12.26,814198.0
2023-05-04 09:50:00,12.26,12.38,12.23,12.34,612161.0,12.26,12.38,12.23,12.34,612161.0
2023-05-04 09:55:00,12.33,12.47,12.33,12.45,542091.0,12.33,12.47,12.33,12.45,542091.0
2023-05-04 10:00:00,12.45,12.48,12.31,12.35,877049.0,12.45,12.48,12.31,12.35,877049.0
2023-05-04 10:05:00,12.35,12.42,12.33,12.41,221589.0,12.35,12.42,12.33,12.41,221589.0
2023-05-04 10:10:00,12.41,12.5,12.4,12.47,334380.0,12.41,12.5,12.4,12.47,334380.0
2023-05-04 10:15:00,12.47,12.52,12.36,12.42,420815.0,12.47,12.52,12.36,12.42,420815.0
2023-05-04 10:20:00,12.43,12.43,12.26,12.29,201331.0,12.43,12.43,12.26,12.29,201331.0
2023-05-04 10:25:00,12.28,12.31,12.24,12.28,206323.0,12.28,12.31,12.24,12.28,206323.0
2023-05-04 10:30:00,12.29,12.3,12.22,12.26,262448.0,12.29,12.3,12.22,12.26,262448.0
2023-05-04 10:35:00,12.26,12.29,12.18,12.19,296714.0,12.26,12.29,12.18,12.19,296714.0
2023-05-04 10:40:00,12.2,12.2,12.11,12.12,382119.0,12.2,12.2,12.11,12.12,382119.0
2023-05-04 10:45:00,12.12,12.26,12.11,12.2,440690.0,12.12,12.26,12.11,12.2,440690.0
2023-05-04 10:50:00,12.2,12.26,12.17,12.26,316824.0,12.2,12.26,12.17,12.26,316824.0
2023-05-04 10:55:00,12.25,12.27,12.14,12.17,362368.0,12.25,12.27,12.14,12.17,362368.0
2023-05-04 11:00:00,12.17,12.2,12.13,12.16,151816.0,12.17,12.2,12.13,12.16,151816.0
2023-05-04 11:05:00,12.16,12.24,12.16,12.21,252095.0,12.16,12.24,12.16,12.21,252095.0
2023-05-04 11:10:00,12.21,12.24,12.18,12.23,335304.0,12.21,12.24,12.18,12.23,335304.0
2023-05-04 11:15:00,12.24,12.26,12.15,12.16,341614.0,12.24,12.26,12.15,12.16,341614.0
2023-05-04 11:20:00,12.16,12.19,12.13,12.15,188169.0,12.16,12.19,12.13,12.15,188169.0
2023-05-04 11:25:00,12.14,12.21,12.14,12.16,122183.0,12.14,12.21,12.14,12.16,122183.0
2023-05-04 11:30:00,12.16,12.17,12.11,12.12,144903.0,12.16,12.17,12.11,12.12,144903.0
2023-05-04 11:35:00,12.12,12.16,12.1,12.13,122267.0,12.12,12.16,12.1,12.13,122267.0
2023-05-04 11:40:00,12.13,12.15,12.08,12.12,197134.0,12.13,12.15,12.08,12.12,197134.0
2023-05-04 11:45:00,12.12,12.13,12.09,12.1,93868.0,12.12,12.13,12.09,12.1,93868.0
2023-05-04 11:50:00,12.1,12.11,12.05,12.05,245232.0,12.1,12.11,12.05,12.05,245232.0
2023-05-04 11:55:00,12.06,12.09,12.04,12.07,128404.0,12.06,12.09,12.04,12.07,128404.0
2023-05-04 12:00:00,12.07,12.1,12.06,12.07,163102.0,12.07,12.1,12.06,12.07,163102.0
2023-05-04 12:05:00,12.08,12.1,12.07,12.09,105300.0,12.08,12.1,12.07,12.09,105300.0
2023-05-04 12:10:00,12.09,12.15,12.08,12.15,196626.0,12.09,12.15,12.08,12.15,196626.0
2023-05-04 12:15:00,12.15,12.2,12.14,12.2,206572.0,12.15,12.2,12.14,12.2,206572.0
2023-05-04 12:20:00,12.2,12.26,12.19,12.25,123169.0,12.2,12.26,12.19,12.25,123169.0
2023-05-04 12:25:00,12.25,12.25,12.19,12.2,134289.0,12.25,12.25,12.19,12.2,134289.0
2023-05-04 12:30:00,12.2,12.22,12.1,12.11,164054.0,12.2,12.22,12.1,12.11,164054.0
2023-05-04 12:35:00,12.11,12.16,12.09,12.16,145292.0,12.11,12.16,12.09,12.16,145292.0
2023-05-04 12:40:00,12.16,12.22,12.16,12.2,120607.0,12.16,12.22,12.16,12.2,120607.0
2023-05-04 12:45:00,12.19,12.2,12.15,12.17,90105.0,12.19,12.2,12.15,12.17,90105.0
2023-05-04 12:50:00,12.16,12.17,12.11,12.16,115917.0,12.16,12.17,12.11,12.16,115917.0
2023-05-04 12:55:00,12.16,12.19,12.15,12.19,128898.0,12.16,12.19,12.15,12.19,128898.0
2023-05-04 13:00:00,12.19,12.2,12.15,12.18,129378.0,12.19,12.2,12.15,12.18,129378.0
2023-05-04 13:05:00,12.18,12.3,12.16,12.27,317505.0,12.18,12.3,12.16,12.27,317505.0
2023-05-04 13:10:00,12.27,12.29,12.19,12.2,382981.0,12.27,12.29,12.19,12.2,382981.0
2023-05-04 13:15:00,12.2,12.27,12.19,12.27,678365.0,12.2,12.27,12.19,12.27,678365.0
2023-05-04 13:20:00,12.27,12.34,12.27,12.34,224896.0,12.27,12.34,12.27,12.34,224896.0
2023-05-04 13:25:00,12.34,12.35,12.27,12.33,306459.0,12.34,12.35,12.27,12.33,306459.0
2023-05-04 13:30:00,12.33,12.35,12.28,12.34,306458.0,12.33,12.35,12.28,12.34,306458.0
2023-05-04 13:35:00,12.33,12.36,12.31,12.35,212675.0,12.33,12.36,12.31,12.35,212675.0
2023-05-04 13:40:00,12.35,12.35,12.29,12.3,209355.0,12.35,12.35,12.29,12.3,209355.0
2023-05-04 13:45:00,12.31,12.35,12.27,12.31,938790.0,12.31,12.35,12.27,12.31,938790.0
2023-05-04 13:50:00,12.3,12.36,12.28,12.34,189071.0,12.3,12.36,12.28,12.34,189071.0
2023-05-04 13:55:00,12.35,12.39,12.33,12.34,390429.0,12.35,12.39,12.33,12.34,390429.0
2023-05-04 14:00:00,12.34,12.36,12.3,12.32,230280.0,12.34,12.36,12.3,12.32,230280.0
2023-05-04 14:05:00,12.32,12.34,12.31,12.33,194535.0,12.32,12.34,12.31,12.33,194535.0
2023-05-04 14:10:00,12.33,12.4,12.31,12.4,268170.0,12.33,12.4,12.31,12.4,268170.0
2023-05-04 14:15:00,12.4,12.45,12.39,12.44,288448.0,12.4,12.45,12.39,12.44,288448.0
2023-05-04 14:20:00,12.43,12.45,12.37,12.38,337205.0,12.43,12.45,12.37,12.38,337205.0
2023-05-04 14:25:00,12.38,12.41,12.33,12.34,180516.0,12.38,12.41,12.33,12.34,180516.0
2023-05-04 14:30:00,12.35,12.37,12.3,12.36,228395.0,12.35,12.37,12.3,12.36,228395.0
2023-05-04 14:35:00,12.36,12.4,12.35,12.37,225630.0,12.36,12.4,12.35,12.37,225630.0
2023-05-04 14:40:00,12.36,12.4,12.33,12.4,220877.0,12.36,12.4,12.33,12.4,220877.0
2023-05-04 14:45:00,12.4,12.41,12.36,12.41,366678.0,12.4,12.41,12.36,12.41,366678.0
2023-05-04 14:50:00,12.4,12.41,12.36,12.41,224020.0,12.4,12.41,12.36,12.41,224020.0
2023-05-04 14:55:00,12.41,12.44,12.4,12.42,428724.0,12.41,12.44,12.4,12.42,428724.0
2023-05-04 15:00:00,12.42,12.48,12.41,12.46,248088.0,12.42,12.48,12.41,12.46,248088.0
2023-05-04 15:05:00,12.46,12.51,12.45,12.51,288782.0,12.46,12.51,12.45,12.51,288782.0
2023-05-04 15:10:00,12.51,12.51,12.46,12.48,374026.0,12.51,12.51,12.46,12.48,374026.0
2023-05-04 15:15:00,12.48,12.48,12.4,12.41,291867.0,12.48,12.48,12.4,12.41,291867.0
2023-05-04 15:20:00,12.41,12.42,12.37,12.38,322908.0,12.41,12.42,12.37,12.38,322908.0
2023-05-04 15:25:00,12.38,12.41,12.38,12.38,300597.0,12.38,12.41,12.38,12.38,300597.0
2023-05-04 15:30:00,12.38,12.45,12.37,12.45,507599.0,12.38,12.45,12.37,12.45,507599.0
2023-05-04 15:35:00,12.45,12.45,12.38,12.38,469802.0,12.45,12.45,12.38,12.38,469802.0
2023-05-04 15:40:00,12.38,12.39,12.3,12.33,531452.0,12.38,12.39,12.3,12.33,531452.0
2023-05-04 15:45:00,12.33,12.38,12.31,12.38,677419.0,12.33,12.38,12.31,12.38,677419.0
2023-05-04 15:50:00,12.38,12.39,12.34,12.36,978508.0,12.38,12.39,12.34,12.36,978508.0
2023-05-04 15:55:00,12.36,12.36,12.32,12.35,1865123.0,12.36,12.36,12.32,12.35,1865123.0
2023-05-05 09:30:00,11.82,12.04,11.63,12.02,2166366.0,11.82,12.04,11.63,12.02,2166366.0
2023-05-05 09:35:00,12.02,12.13,11.81,11.89,1711498.0,12.02,12.13,11.81,11.89,1711498.0
2023-05-05 09:40:00,11.88,11.97,11.77,11.97,489496.0,11.88,11.97,11.77,11.97,489496.0
2023-05-05 09:45:00,11.98,12.06,11.88,12.05,340509.0,11.98,12.06,11.88,12.05,340509.0
2023-05-05 09:50:00,12.05,12.17,11.9,11.94,656803.0,12.05,12.17,11.9,11.94,656803.0
2023-05-05 09:55:00,11.95,12.06,11.91,12.03,888825.0,11.95,12.06,11.91,12.03,888825.0
2023-05-05 10:00:00,12.03,12.12,11.97,12.11,684966.0,12.03,12.12,11.97,12.11,684966.0
2023-05-05 10:05:00,12.11,12.28,12.09,12.28,646243.0,12.11,12.28,12.09,12.28,646243.0
2023-05-05 10:10:00,12.28,12.31,12.17,12.21,752324.0,12.28,12.31,12.17,12.21,752324.0
2023-05-05 10:15:00,12.21,12.22,12.04,12.08,898351.0,12.21,12.22,12.04,12.08,898351.0
2023-05-05 10:20:00,12.08,12.17,12.02,12.06,847058.0,12.08,12.17,12.02,12.06,847058.0
2023-05-05 10:25:00,12.05,12.11,12.03,12.06,581536.0,12.05,12.11,12.03,12.06,581536.0
2023-05-05 10:30:00,12.07,12.26,12.07,12.25,515009.0,12.07,12.26,12.07,12.25,515009.0
2023-05-05 10:35:00,12.26,12.37,12.23,12.37,405489.0,12.26,12.37,12.23,12.37,405489.0
2023-05-05 10:40:00,12.37,12.37,12.11,12.13,298925.0,12.37,12.37,12.11,12.13,298925.0
2023-05-05 10:45:00,12.13,12.13,12.02,12.08,759188.0,12.13,12.13,12.02,12.08,759188.0
2023-05-05 10:50:00,12.08,12.18,12.02,12.15,523428.0,12.08,12.18,12.02,12.15,523428.0
2023-05-05 10:55:00,12.15,12.25,12.09,12.24,651418.0,12.15,12.25,12.09,12.24,651418.0
2023-05-05 11:00:00,12.23,12.31,12.17,12.19,447109.0,12.23,12.31,12.17,12.19,447109.0
2023-05-05 11:05:00,12.19,12.26,12.18,12.24,341699.0,12.19,12.26,12.18,12.24,341699.0
2023-05-05 11:10:00,12.23,12.3,12.23,12.26,237992.0,12.23,12.3,12.23,12.26,237992.0
2023-05-05 11:15:00,12.26,12.3,12.22,12.27,260938.0,12.26,12.3,12.22,12.27,260938.0
2023-05-05 11:20:00,12.27,12.27,12.2,12.23,377212.0,12.27,12.27,12.2,12.23,377212.0
2023-05-05 11:25:00,12.23,12.3,12.2,12.29,252875.0,12.23,12.3,12.2,12.29,252875.0
2023-05-05 11:30:00,12.3,12.36,12.24,12.34,178121.0,12.3,12.36,12.24,12.34,178121.0
2023-05-05 11:35:00,12.33,12.48,12.31,12.47,248505.0,12.33,12.48,12.31,12.47,248505.0
2023-05-05 11:40:00,12.47,12.5,12.4,12.44,283669.0,12.47,12.5,12.4,12.44,283669.0
2023-05-05 11:45:00,12.45,12.55,12.42,12.54,353661.0,12.45,12.55,12.42,12.54,353661.0
2023-05-05 11:50:00,12.54,12.68,12.51,12.63,824908.0,12.54,12.68,12.51,12.63,824908.0
2023-05-05 11:55:00,12.63,12.67,12.59,12.67,252845.0,12.63,12.67,12.59,12.67,252845.0
2023-05-05 12:00:00,12.67,12.73,12.64,12.69,357648.0,12.67,12.73,12.64,12.69,357648.0
2023-05-05 12:05:00,12.7,12.72,12.52,12.59,309569.0,12.7,12.72,12.52,12.59,309569.0
2023-05-05 12:10:00,12.57,12.63,12.53,12.54,207806.0,12.57,12.63,12.53,12.54,207806.0
2023-05-05 12:15:00,12.54,12.55,12.43,12.44,522965.0,12.54,12.55,12.43,12.44,522965.0
2023-05-05 12:20:00,12.43,12.48,12.36,12.48,255520.0,12.43,12.48,12.36,12.48,255520.0
2023-05-05 12:25:00,12.49,12.5,12.45,12.5,245423.0,12.49,12.5,12.45,12.5,245423.0
2023-05-05 12:30:00,12.5,12.52,12.44,12.48,201892.0,12.5,12.52,12.44,12.48,201892.0
2023-05-05 12:35:00,12.48,12.51,12.42,12.51,165431.0,12.48,12.51,12.42,12.51,165431.0
2023-05-05 12:40:00,12.51,12.53,12.48,12.5,281780.0,12.51,12.53,12.48,12.5,281780.0
2023-05-05 12:45:00,12.5,12.51,12.42,12.47,162365.0,12.5,12.51,12.42,12.47,162365.0
2023-05-05 12:50:00,12.47,12.53,12.46,12.51,146084.0,12.47,12.53,12.46,12.51,146084.0
2023-05-05 12:55:00,12.5,12.56,12.5,12.54,140159.0,12.5,12.56,12.5,12.54,140159.0
2023-05-05 13:00:00,12.55,12.63,12.54,12.63,318363.0,12.55,12.63,12.54,12.63,318363.0
2023-05-05 13:05:00,12.63,12.68,12.59,12.62,308620.0,12.63,12.68,12.59,12.62,308620.0
2023-05-05 13:10:00,12.62,12.66,12.6,12.66,161229.0,12.62,12.66,12.6,12.66,161229.0
2023-05-05 13:15:00,12.66,12.72,12.62,12.65,244758.0,12.66,12.72,12.62,12.65,244758.0
2023-05-05 13:20:00,12.66,12.67,12.61,12.66,254143.0,12.66,12.67,12.61,12.66,254143.0
2023-05-05 13:25:00,12.66,12.7,12.63,12.66,216663.0,12.66,12.7,12.63,12.66,216663.0
2023-05-05 13:30:00,12.66,12.72,12.64,12.71,163557.0,12.66,12.72,12.64,12.71,163557.0
2023-05-05 13:35:00,12.72,12.74,12.69,12.71,296642.0,12.72,12.74,12.69,12.71,296642.0
2023-05-05 13:40:00,12.7,12.75,12.7,12.73,280024.0,12.7,12.75,12.7,12.73,280024.0
2023-05-05 13:45:00,12.74,12.75,12.69,12.74,286092.0,12.74,12.75,12.69,12.74,286092.0
2023-05-05 13:50:00,12.73,12.76,12.73,12.76,147393.0,12.73,12.76,12.73,12.76,147393.0
2023-05-05 13:55:00,12.76,12.83,12.75,12.81,347621.0,12.76,12.83,12.75,12.81,347621.0
2023-05-05 14:00:00,12.81,12.85,12.79,12.85,288554.0,12.81,12.85,12.79,12.85,288554.0
2023-05-05 14:05:00,12.85,12.87,12.83,12.84,332009.0,12.85,12.87,12.83,12.84,332009.0
2023-05-05 14:10:00,12.84,12.86,12.8,12.81,427931.0,12.84,12.86,12.8,12.81,427931.0
2023-05-05 14:15:00,12.81,12.81,12.74,12.76,256242.0,12.81,12.81,12.74,12.76,256242.0
2023-05-05 14:20:00,12.76,12.79,12.72,12.74,183915.0,12.76,12.79,12.72,12.74,183915.0
2023-05-05 14:25:00,12.74,12.82,12.74,12.77,262273.0,12.74,12.82,12.74,12.77,262273.0
2023-05-05 14:30:00,12.78,12.78,12.73,12.76,455408.0,12.78,12.78,12.73,12.76,455408.0
2023-05-05 14:35:00,12.77,12.79,12.71,12.79,264601.0,12.77,12.79,12.71,12.79,264601.0
2023-05-05 14:40:00,12.79,12.83,12.78,12.83,176773.0,12.79,12.83,12.78,12.83,176773.0
2023-05-05 14:45:00,12.83,12.87,12.81,12.85,267839.0,12.83,12.87,12.81,12.85,267839.0
2023-05-05 14:50:00,12.85,12.87,12.82,12.87,177280.0,12.85,12.87,12.82,12.87,177280.0
2023-05-05 14:55:00,12.87,12.91,12.83,12.84,664089.0,12.87,12.91,12.83,12.84,664089.0
2023-05-05 15:00:00,12.84,12.84,12.78,12.79,389225.0,12.84,12.84,12.78,12.79,389225.0
2023-05-05 15:05:00,12.79,12.88,12.76,12.82,788979.0,12.79,12.88,12.76,12.82,788979.0
2023-05-05 15:10:00,12.83,12.86,12.79,12.85,211586.0,12.83,12.86,12.79,12.85,211586.0
2023-05-05 15:15:00,12.86,12.91,12.84,12.91,330451.0,12.86,12.91,12.84,12.91,330451.0
2023-05-05 15:20:00,12.91,12.94,12.88,12.92,474640.0,12.91,12.94,12.88,12.92,474640.0
2023-05-05 15:25:00,12.92,12.94,12.86,12.88,353576.0,12.92,12.94,12.86,12.88,353576.0
2023-05-05 15:30:00,12.88,12.95,12.86,12.93,409956.0,12.88,12.95,12.86,12.93,409956.0
2023-05-05 15:35:00,12.92,12.95,12.89,12.91,280900.0,12.92,12.95,12.89,12.91,280900.0
2023-05-05 15:40:00,12.91,12.93,12.84,12.86,762717.0,12.91,12.93,12.84,12.86,762717.0
2023-05-05 15:45:00,12.86,12.94,12.85,12.93,502447.0,12.86,12.94,12.85,12.93,502447.0
2023-05-05 15:50:00,12.92,12.96,12.89,12.92,1051823.0,12.92,12.96,12.89,12.92,1051823.0
2023-05-05 15:55:00,12.92,12.94,12.85,12.86,1932097.0,12.92,12.94,12.85,12.86,1932097.0
2023-05-08 09:30:00,13.0,13.17,12.94,12.95,645459.0,13.0,13.17,12.94,12.95,645459.0
2023-05-08 09:35:00,12.95,13.03,12.91,12.94,286233.0,12.95,13.03,12.91,12.94,286233.0
2023-05-08 09:40:00,12.94,13.02,12.9,12.95,165556.0,12.94,13.02,12.9,12.95,165556.0
2023-05-08 09:45:00,12.94,12.97,12.85,12.85,234918.0,12.94,12.97,12.85,12.85,234918.0
2023-05-08 09:50:00,12.86,12.89,12.8,12.88,171484.0,12.86,12.89,12.8,12.88,171484.0
2023-05-08 09:55:00,12.88,12.99,12.84,12.99,229434.0,12.88,12.99,12.84,12.99,229434.0
2023-05-08 10:00:00,12.98,13.05,12.94,13.04,202991.0,12.98,13.05,12.94,13.04,202991.0
2023-05-08 10:05:00,13.04,13.04,12.95,12.96,114119.0,13.04,13.04,12.95,12.96,114119.0
2023-05-08 10:10:00,12.96,13.01,12.95,12.99,160675.0,12.96,13.01,12.95,12.99,160675.0
2023-05-08 10:15:00,12.99,13.01,12.95,12.96,84898.0,12.99,13.01,12.95,12.96,84898.0
2023-05-08 10:20:00,12.96,13.0,12.9,12.91,132917.0,12.96,13.0,12.9,12.91,132917.0
2023-05-08 10:25:00,12.91,12.93,12.87,12.93,149332.0,12.91,12.93,12.87,12.93,149332.0
2023-05-08 10:30:00,12.93,12.99,12.93,12.96,80876.0,12.93,12.99,12.93,12.96,80876.0
2023-05-08 10:35:00,12.96,12.97,12.94,12.96,139378.0,12.96,12.97,12.94,12.96,139378.0
2023-05-08 10:40:00,12.97,13.0,12.96,12.99,85441.0,12.97,13.0,12.96,12.99,85441.0
2023-05-08 10:45:00,12.98,13.02,12.97,13.02,105155.0,12.98,13.02,12.97,13.02,105155.0
2023-05-08 10:50:00,13.02,13.04,12.97,13.03,270999.0,13.02,13.04,12.97,13.03,270999.0
2023-05-08 10:55:00,13.04,13.08,13.04,13.08,166669.0,13.04,13.08,13.04,13.08,166669.0
2023-05-08 11:00:00,13.08,13.14,13.07,13.13,142528.0,13.08,13.14,13.07,13.13,142528.0
2023-05-08 11:05:00,13.13,13.19,13.12,13.19,258631.0,13.13,13.19,13.12,13.19,258631.0
2023-05-08 11:10:00,13.19,13.23,13.1,13.13,219849.0,13.19,13.23,13.1,13.13,219849.0
2023-05-08 11:15:00,13.13,13.13,13.05,13.06,85897.0,13.13,13.13,13.05,13.06,85897.0
2023-05-08 11:20:00,13.06,13.15,13.05,13.13,128015.0,13.06,13.15,13.05,13.13,128015.0
2023-05-08 11:25:00,13.14,13.18,13.13,13.16,142980.0,13.14,13.18,13.13,13.16,142980.0
2023-05-08 11:30:00,13.16,13.18,13.15,13.18,129379.0,13.16,13.18,13.15,13.18,129379.0
2023-05-08 11:35:00,13.18,13.19,13.15,13.16,138933.0,13.18,13.19,13.15,13.16,138933.0
2023-05-08 11:40:00,13.16,13.25,13.15,13.24,212196.0,13.16,13.25,13.15,13.24,212196.0
2023-05-08 11:45:00,13.24,13.28,13.22,13.28,335614.0,13.24,13.28,13.22,13.28,335614.0
2023-05-08 11:50:00,13.27,13.29,13.24,13.28,267333.0,13.27,13.29,13.24,13.28,267333.0
2023-05-08 11:55:00,13.28,13.3,13.27,13.29,137286.0,13.28,13.3,13.27,13.29,137286.0
2023-05-08 12:00:00,13.29,13.42,13.28,13.42,307033.0,13.29,13.42,13.28,13.42,307033.0
2023-05-08 12:05:00,13.42,13.45,13.39,13.41,212859.0,13.42,13.45,13.39,13.41,212859.0
2023-05-08 12:10:00,13.41,13.47,13.4,13.46,158102.0,13.41,13.47,13.4,13.46,158102.0
2023-05-08 12:15:00,13.46,13.55,13.44,13.52,332729.0,13.46,13.55,13.44,13.52,332729.0
2023-05-08 12:20:00,13.51,13.52,13.38,13.38,271093.0,13.51,13.52,13.38,13.38,271093.0
2023-05-08 12:25:00,13.39,13.44,13.37,13.41,155929.0,13.39,13.44,13.37,13.41,155929.0
2023-05-08 12:30:00,13.41,13.43,13.37,13.37,117744.0,13.41,13.43,13.37,13.37,117744.0
2023-05-08 12:35:00,13.37,13.4,13.35,13.4,134663.0,13.37,13.4,13.35,13.4,134663.0
2023-05-08 12:40:00,13.39,13.41,13.38,13.4,83005.0,13.39,13.41,13.38,13.4,83005.0
2023-05-08 12:45:00,13.4,13.44,13.37,13.38,306185.0,13.4,13.44,13.37,13.38,306185.0
2023-05-08 12:50:00,13.37,13.41,13.37,13.4,200959.0,13.37,13.41,13.37,13.4,200959.0
2023-05-08 12:55:00,13.41,13.43,13.39,13.43,84672.0,13.41,13.43,13.39,13.43,84672.0
2023-05-08 13:00:00,13.43,13.46,13.39,13.39,136590.0,13.43,13.46,13.39,13.39,136590.0
2023-05-08 13:05:00,13.4,13.41,13.38,13.38,130115.0,13.4,13.41,13.38,13.38,130115.0
2023-05-08 13:10:00,13.38,13.39,13.27,13.3,170591.0,13.38,13.39,13.27,13.3,170591.0
2023-05-08 13:15:00,13.29,13.35,13.28,13.35,422486.0,13.29,13.35,13.28,13.35,422486.0
2023-05-08 13:20:00,13.35,13.41,13.34,13.37,1055179.0,13.35,13.41,13.34,13.37,1055179.0
2023-05-08 13:25:00,13.36,13.4,13.33,13.35,156174.0,13.36,13.4,13.33,13.35,156174.0
2023-05-08 13:30:00,13.35,13.39,13.34,13.38,78158.0,13.35,13.39,13.34,13.38,78158.0
2023-05-08 13:35:00,13.38,13.38,13.33,13.34,139148.0,13.38,13.38,13.33,13.34,139148.0
2023-05-08 13:40:00,13.34,13.37,13.31,13.35,137128.0,13.34,13.37,13.31,13.35,137128.0
2023-05-08 13:45:00,13.35,13.38,13.34,13.36,76406.0,13.35,13.38,13.34,13.36,76406.0
2023-05-08 13:50:00,13.35,13.37,13.34,13.37,81322.0,13.35,13.37,13.34,13.37,81322.0
2023-05-08 13:55:00,13.37,13.4,13.36,13.39,101584.0,13.37,13.4,13.36,13.39,101584.0
2023-05-08 14:00:00,13.4,13.41,13.34,13.36,435702.0,13.4,13.41,13.34,13.36,435702.0
2023-05-08 14:05:00,13.36,13.36,13.27,13.29,196078.0,13.36,13.36,13.27,13.29,196078.0
2023-05-08 14:10:00,13.29,13.36,13.29,13.35,101609.0,13.29,13.36,13.29,13.35,101609.0
2023-05-08 14:15:00,13.35,13.37,13.34,13.36,114618.0,13.35,13.37,13.34,13.36,114618.0
2023-05-08 14:20:00,13.36,13.37,13.34,13.36,84253.0,13.36,13.37,13.34,13.36,84253.0
2023-05-08 14:25:00,13.35,13.39,13.33,13.38,147560.0,13.35,13.39,13.33,13.38,147560.0
2023-05-08 14:30:00,13.38,13.41,13.37,13.41,130374.0,13.38,13.41,13.37,13.41,130374.0
2023-05-08 14:35:00,13.41,13.41,13.39,13.4,53047.0,13.41,13.41,13.39,13.4,53047.0
2023-05-08 14:40:00,13.4,13.43,13.39,13.42,133593.0,13.4,13.43,13.39,13.42,133593.0
2023-05-08 14:45:00,13.41,13.44,13.38,13.4,132639.0,13.41,13.44,13.38,13.4,132639.0
2023-05-08 14:50:00,13.41,13.45,13.4,13.45,160131.0,13.41,13.45,13.4,13.45,160131.0
2023-05-08 14:55:00,13.45,13.45,13.43,13.44,112409.0,13.45,13.45,13.43,13.44,112409.0
2023-05-08 15:00:00,13.44,13.44,13.39,13.41,110120.0,13.44,13.44,13.39,13.41,110120.0
2023-05-08 15:05:00,13.41,13.45,13.4,13.45,118472.0,13.41,13.45,13.4,13.45,118472.0
2023-05-08 15:10:00,13.44,13.46,13.42,13.43,215313.0,13.44,13.46,13.42,13.43,215313.0
2023-05-08 15:15:00,13.43,13.45,13.42,13.43,123184.0,13.43,13.45,13.42,13.43,123184.0
2023-05-08 15:20:00,13.43,13.43,13.4,13.41,118471.0,13.43,13.43,13.4,13.41,118471.0
2023-05-08 15:25:00,13.42,13.44,13.4,13.43,137298.0,13.42,13.44,13.4,13.43,137298.0
2023-05-08 15:30:00,13.43,13.45,13.41,13.45,158053.0,13.43,13.45,13.41,13.45,158053.0
2023-05-08 15:35:00,13.45,13.47,13.42,13.46,254228.0,13.45,13.47,13.42,13.46,254228.0
2023-05-08 15:40:00,13.46,13.47,13.44,13.44,200549.0,13.46,13.47,13.44,13.44,200549.0
2023-05-08 15:45:00,13.45,13.5,13.44,13.49,439585.0,13.45,13.5,13.44,13.49,439585.0
2023-05-08 15:50:00,13.48,13.5,13.45,13.45,1367216.0,13.48,13.5,13.45,13.45,1367216.0
2023-05-08 15:55:00,13.46,13.47,13.44,13.46,1473458.0,13.46,13.47,13.44,13.46,1473458.0
2023-05-09 09:30:00,13.36,13.49,13.28,13.36,616215.0,13.36,13.49,13.28,13.36,616215.0
2023-05-09 09:35:00,13.35,13.5,13.34,13.37,358971.0,13.35,13.5,13.34,13.37,358971.0
2023-05-09 09:40:00,13.37,13.37,13.28,13.31,287904.0,13.37,13.37,13.28,13.31,287904.0
2023-05-09 09:45:00,13.3,13.32,13.25,13.26,260487.0,13.3,13.32,13.25,13.26,260487.0
2023-05-09 09:50:00,13.26,13.33,13.25,13.31,287414.0,13.26,13.33,13.25,13.31,287414.0
2023-05-09 09:55:00,13.32,13.35,13.28,13.35,411742.0,13.32,13.35,13.28,13.35,411742.0
2023-05-09 10:00:00,13.35,13.36,13.31,13.34,687297.0,13.35,13.36,13.31,13.34,687297.0
2023-05-09 10:05:00,13.35,13.39,13.31,13.36,226746.0,13.35,13.39,13.31,13.36,226746.0
2023-05-09 10:10:00,13.37,13.44,13.34,13.44,172334.0,13.37,13.44,13.34,13.44,172334.0
2023-05-09 10:15:00,13.44,13.5,13.42,13.44,405455.0,13.44,13.5,13.42,13.44,405455.0
2023-05-09 10:20:00,13.44,13.48,13.43,13.46,136847.0,13.44,13.48,13.43,13.46,136847.0
2023-05-09 10:25:00,13.46,13.48,13.39,13.42,131125.0,13.46,13.48,13.39,13.42,131125.0
2023-05-09 10:30:00,13.42,13.45,13.39,13.42,128144.0,13.42,13.45,13.39,13.42,128144.0
2023-05-09 10:35:00,13.42,13.46,13.4,13.44,100223.0,13.42,13.46,13.4,13.44,100223.0
2023-05-09 10:40:00,13.44,13.45,13.35,13.37,229967.0,13.44,13.45,13.35,13.37,229967.0
2023-05-09 10:45:00,13.37,13.38,13.35,13.38,140458.0,13.37,13.38,13.35,13.38,140458.0
2023-05-09 10:50:00,13.38,13.41,13.36,13.41,288539.0,13.38,13.41,13.36,13.41,288539.0
2023-05-09 10:55:00,13.41,13.43,13.39,13.4,569067.0,13.41,13.43,13.39,13.4,569067.0
2023-05-09 11:00:00,13.4,13.41,13.37,13.4,203442.0,13.4,13.41,13.37,13.4,203442.0
2023-05-09 11:05:00,13.39,13.42,13.36,13.41,136870.0,13.39,13.42,13.36,13.41,136870.0
2023-05-09 11:10:00,13.41,13.43,13.39,13.43,141452.0,13.41,13.43,13.39,13.43,141452.0
2023-05-09 11:15:00,13.42,13.47,13.39,13.41,297285.0,13.42,13.47,13.39,13.41,297285.0
2023-05-09 11:20:00,13.4,13.42,13.36,13.4,151480.0,13.4,13.42,13.36,13.4,151480.0
2023-05-09 11:25:00,13.4,13.4,13.35,13.37,213825.0,13.4,13.4,13.35,13.37,213825.0
2023-05-09 11:30:00,13.37,13.43,13.37,13.43,190984.0,13.37,13.43,13.37,13.43,190984.0
2023-05-09 11:35:00,13.43,13.43,13.39,13.4,131136.0,13.43,13.43,13.39,13.4,131136.0
2023-05-09 11:40:00,13.4,13.43,13.39,13.4,137966.0,13.4,13.43,13.39,13.4,137966.0
2023-05-09 11:45:00,13.41,13.42,13.39,13.41,104687.0,13.41,13.42,13.39,13.41,104687.0
2023-05-09 11:50:00,13.41,13.42,13.39,13.4,68898.0,13.41,13.42,13.39,13.4,68898.0
2023-05-09 11:55:00,13.4,13.41,13.38,13.4,116219.0,13.4,13.41,13.38,13.4,116219.0
2023-05-09 12:00:00,13.4,13.41,13.38,13.41,104560.0,13.4,13.41,13.38,13.41,104560.0
2023-05-09 12:05:00,13.41,13.41,13.39,13.4,185505.0,13.41,13.41,13.39,13.4,185505.0
2023-05-09 12:10:00,13.4,13.4,13.36,13.36,76448.0,13.4,13.4,13.36,13.36,76448.0
2023-05-09 12:15:00,13.36,13.37,13.34,13.36,92809.0,13.36,13.37,13.34,13.36,92809.0
2023-05-09 12:20:00,13.36,13.36,13.34,13.36,150925.0,13.36,13.36,13.34,13.36,150925.0
2023-05-09 12:25:00,13.35,13.37,13.34,13.37,41822.0,13.35,13.37,13.34,13.37,41822.0
2023-05-09 12:30:00,13.37,13.42,13.36,13.42,79466.0,13.37,13.42,13.36,13.42,79466.0
2023-05-09 12:35:00,13.42,13.43,13.41,13.42,41918.0,13.42,13.43,13.41,13.42,41918.0
2023-05-09 12:40:00,13.42,13.44,13.41,13.42,60207.0,13.42,13.44,13.41,13.42,60207.0
2023-05-09 12:45:00,13.43,13.43,13.38,13.41,91984.0,13.43,13.43,13.38,13.41,91984.0
2023-05-09 12:50:00,13.41,13.41,13.39,13.4,105580.0,13.41,13.41,13.39,13.4,105580.0
2023-05-09 12:55:00,13.4,13.41,13.39,13.4,50306.0,13.4,13.41,13.39,13.4,50306.0
2023-05-09 13:00:00,13.4,13.41,13.38,13.4,258674.0,13.4,13.41,13.38,13.4,258674.0
2023-05-09 13:05:00,13.4,13.4,13.37,13.4,81371.0,13.4,13.4,13.37,13.4,81371.0
2023-05-09 13:10:00,13.4,13.41,13.38,13.38,85589.0,13.4,13.41,13.38,13.38,85589.0
2023-05-09 13:15:00,13.38,13.41,13.38,13.41,53852.0,13.38,13.41,13.38,13.41,53852.0
2023-05-09 13:20:00,13.41,13.41,13.38,13.4,91187.0,13.41,13.41,13.38,13.4,91187.0
2023-05-09 13:25:00,13.4,13.43,13.38,13.41,200974.0,13.4,13.43,13.38,13.41,200974.0
2023-05-09 13:30:00,13.41,13.42,13.36,13.38,78605.0,13.41,13.42,13.36,13.38,78605.0
2023-05-09 13:35:00,13.38,13.4,13.36,13.4,129991.0,13.38,13.4,13.36,13.4,129991.0
2023-05-09 13:40:00,13.4,13.41,13.38,13.4,117197.0,13.4,13.41,13.38,13.4,117197.0
2023-05-09 13:45:00,13.4,13.41,13.37,13.39,127890.0,13.4,13.41,13.37,13.39,127890.0
2023-05-09 13:50:00,13.38,13.4,13.38,13.39,103387.0,13.38,13.4,13.38,13.39,103387.0
2023-05-09 13:55:00,13.4,13.45,13.39,13.44,247018.0,13.4,13.45,13.39,13.44,247018.0
2023-05-09 14:00:00,13.45,13.47,13.42,13.46,104280.0,13.45,13.47,13.42,13.46,104280.0
2023-05-09 14:05:00,13.46,13.48,13.45,13.48,73807.0,13.46,13.48,13.45,13.48,73807.0
2023-05-09 14:10:00,13.48,13.49,13.45,13.46,85903.0,13.48,13.49,13.45,13.46,85903.0
2023-05-09 14:15:00,13.45,13.46,13.43,13.45,67618.0,13.45,13.46,13.43,13.45,67618.0
2023-05-09 14:20:00,13.45,13.45,13.43,13.44,122761.0,13.45,13.45,13.43,13.44,122761.0
2023-05-09 14:25:00,13.44,13.44,13.4,13.41,89762.0,13.44,13.44,13.4,13.41,89762.0
2023-05-09 14:30:00,13.42,13.44,13.41,13.42,80350.0,13.42,13.44,13.41,13.42,80350.0
2023-05-09 14:35:00,13.43,13.43,13.4,13.41,92104.0,13.43,13.43,13.4,13.41,92104.0
2023-05-09 14:40:00,13.4,13.44,13.4,13.43,125671.0,13.4,13.44,13.4,13.43,125671.0
2023-05-09 14:45:00,13.42,13.43,13.4,13.41,81688.0,13.42,13.43,13.4,13.41,81688.0
2023-05-09 14:50:00,13.4,13.42,13.39,13.4,169922.0,13.4,13.42,13.39,13.4,169922.0
2023-05-09 14:55:00,13.41,13.42,13.4,13.4,71851.0,13.41,13.42,13.4,13.4,71851.0
2023-05-09 15:00:00,13.41,13.43,13.4,13.43,80360.0,13.41,13.43,13.4,13.43,80360.0
2023-05-09 15:05:00,13.42,13.43,13.41,13.42,56821.0,13.42,13.43,13.41,13.42,56821.0
2023-05-09 15:10:00,13.42,13.43,13.4,13.42,128602.0,13.42,13.43,13.4,13.42,128602.0
2023-05-09 15:15:00,13.42,13.43,13.39,13.42,103132.0,13.42,13.43,13.39,13.42,103132.0
2023-05-09 15:20:00,13.42,13.43,13.4,13.41,116140.0,13.42,13.43,13.4,13.41,116140.0
2023-05-09 15:25:00,13.41,13.42,13.4,13.42,219883.0,13.41,13.42,13.4,13.42,219883.0
2023-05-09 15:30:00,13.42,13.45,13.41,13.45,168798.0,13.42,13.45,13.41,13.45,168798.0
2023-05-09 15:35:00,13.44,13.46,13.41,13.42,256815.0,13.44,13.46,13.41,13.42,256815.0
2023-05-09 15:40:00,13.43,13.43,13.4,13.42,270149.0,13.43,13.43,13.4,13.42,270149.0
2023-05-09 15:45:00,13.42,13.43,13.41,13.43,414523.0,13.42,13.43,13.41,13.43,414523.0
2023-05-09 15:50:00,13.42,13.43,13.39,13.42,1306157.0,13.42,13.43,13.39,13.42,1306157.0
2023-05-09 15:55:00,13.42,13.44,13.39,13.44,1672134.0,13.42,13.44,13.39,13.44,1672134.0
2023-05-10 09:30:00,13.55,13.56,13.46,13.46,402380.0,13.55,13.56,13.46,13.46,402380.0
2023-05-10 09:35:00,13.47,13.5,13.4,13.44,139992.0,13.47,13.5,13.4,13.44,139992.0
2023-05-10 09:40:00,13.44,13.5,13.42,13.48,152323.0,13.44,13.5,13.42,13.48,152323.0
2023-05-10 09:45:00,13.47,13.5,13.42,13.43,62981.0,13.47,13.5,13.42,13.43,62981.0
2023-05-10 09:50:00,13.43,13.46,13.36,13.38,179054.0,13.43,13.46,13.36,13.38,179054.0
2023-05-10 09:55:00,13.38,13.43,13.36,13.38,122140.0,13.38,13.43,13.36,13.38,122140.0
2023-05-10 10:00:00,13.38,13.41,13.3,13.33,184920.0,13.38,13.41,13.3,13.33,184920.0
2023-05-10 10:05:00,13.34,13.41,13.33,13.38,256724.0,13.34,13.41,13.33,13.38,256724.0
2023-05-10 10:10:00,13.38,13.42,13.38,13.41,241874.0,13.38,13.42,13.38,13.41,241874.0
2023-05-10 10:15:00,13.41,13.41,13.33,13.35,327710.0,13.41,13.41,13.33,13.35,327710.0
2023-05-10 10:20:00,13.35,13.39,13.34,13.36,93359.0,13.35,13.39,13.34,13.36,93359.0
2023-05-10 10:25:00,13.36,13.36,13.29,13.29,130367.0,13.36,13.36,13.29,13.29,130367.0
2023-05-10 10:30:00,13.3,13.36,13.29,13.36,355344.0,13.3,13.36,13.29,13.36,355344.0
2023-05-10 10:35:00,13.36,13.41,13.35,13.38,316100.0,13.36,13.41,13.35,13.38,316100.0
2023-05-10 10:40:00,13.38,13.4,13.28,13.28,228197.0,13.38,13.4,13.28,13.28,228197.0
2023-05-10 10:45:00,13.29,13.32,13.23,13.29,196838.0,13.29,13.32,13.23,13.29,196838.0
2023-05-10 10:50:00,13.29,13.3,13.21,13.21,329667.0,13.29,13.3,13.21,13.21,329667.0
2023-05-10 10:55:00,13.21,13.22,13.1,13.13,350731.0,13.21,13.22,13.1,13.13,350731.0
2023-05-10 11:00:00,13.13,13.16,13.09,13.11,137576.0,13.13,13.16,13.09,13.11,137576.0
2023-05-10 11:05:00,13.11,13.12,13.04,13.11,173102.0,13.11,13.12,13.04,13.11,173102.0
2023-05-10 11:10:00,13.1,13.1,13.0,13.01,381097.0,13.1,13.1,13.0,13.01,381097.0
2023-05-10 11:15:00,13.01,13.09,13.0,13.07,229671.0,13.01,13.09,13.0,13.07,229671.0
2023-05-10 11:20:00,13.06,13.12,13.06,13.11,353341.0,13.06,13.12,13.06,13.11,353341.0
2023-05-10 11:25:00,13.1,13.12,13.08,13.11,168973.0,13.1,13.12,13.08,13.11,168973.0
2023-05-10 11:30:00,13.11,13.16,13.1,13.14,147301.0,13.11,13.16,13.1,13.14,147301.0
2023-05-10 11:35:00,13.13,13.14,13.09,13.13,119588.0,13.13,13.14,13.09,13.13,119588.0
2023-05-10 11:40:00,13.13,13.18,13.12,13.18,62386.0,13.13,13.18,13.12,13.18,62386.0
2023-05-10 11:45:00,13.18,13.18,13.14,13.15,93105.0,13.18,13.18,13.14,13.15,93105.0
2023-05-10 11:50:00,13.15,13.16,13.13,13.15,141974.0,13.15,13.16,13.13,13.15,141974.0
2023-05-10 11:55:00,13.16,13.17,13.12,13.14,130167.0,13.16,13.17,13.12,13.14,130167.0
2023-05-10 12:00:00,13.14,13.14,13.1,13.12,129568.0,13.14,13.14,13.1,13.12,129568.0
2023-05-10 12:05:00,13.12,13.12,13.05,13.05,242433.0,13.12,13.12,13.05,13.05,242433.0
2023-05-10 12:10:00,13.06,13.09,13.04,13.08,135676.0,13.06,13.09,13.04,13.08,135676.0
2023-05-10 12:15:00,13.08,13.1,13.07,13.08,260625.0,13.08,13.1,13.07,13.08,260625.0
2023-05-10 12:20:00,13.08,13.1,13.07,13.09,251894.0,13.08,13.1,13.07,13.09,251894.0
2023-05-10 12:25:00,13.09,13.1,13.05,13.06,166392.0,13.09,13.1,13.05,13.06,166392.0
2023-05-10 12:30:00,13.05,13.08,13.05,13.07,163118.0,13.05,13.08,13.05,13.07,163118.0
2023-05-10 12:35:00,13.07,13.07,12.96,13.01,279516.0,13.07,13.07,12.96,13.01,279516.0
2023-05-10 12:40:00,13.01,13.01,12.96,13.0,394425.0,13.01,13.01,12.96,13.0,394425.0
2023-05-10 12:45:00,13.0,13.02,12.9,12.91,196194.0,13.0,13.02,12.9,12.91,196194.0
2023-05-10 12:50:00,12.91,12.95,12.9,12.91,104820.0,12.91,12.95,12.9,12.91,104820.0
2023-05-10 12:55:00,12.92,12.93,12.88,12.92,353186.0,12.92,12.93,12.88,12.92,353186.0
2023-05-10 13:00:00,12.92,12.92,12.83,12.86,381415.0,12.92,12.92,12.83,12.86,381415.0
2023-05-10 13:05:00,12.86,12.87,12.82,12.86,191313.0,12.86,12.87,12.82,12.86,191313.0
2023-05-10 13:10:00,12.86,12.87,12.83,12.85,249127.0,12.86,12.87,12.83,12.85,249127.0
2023-05-10 13:15:00,12.84,12.85,12.79,12.81,213200.0,12.84,12.85,12.79,12.81,213200.0
2023-05-10 13:20:00,12.81,12.81,12.75,12.78,314023.0,12.81,12.81,12.75,12.78,314023.0
2023-05-10 13:25:00,12.77,12.78,12.72,12.78,226705.0,12.77,12.78,12.72,12.78,226705.0
2023-05-10 13:30:00,12.78,12.79,12.75,12.77,136557.0,12.78,12.79,12.75,12.77,136557.0
2023-05-10 13:35:00,12.77,12.78,12.71,12.71,134799.0,12.77,12.78,12.71,12.71,134799.0
2023-05-10 13:40:00,12.71,12.76,12.69,12.75,192669.0,12.71,12.76,12.69,12.75,192669.0
2023-05-10 13:45:00,12.76,12.77,12.74,12.75,146246.0,12.76,12.77,12.74,12.75,146246.0
2023-05-10 13:50:00,12.76,12.79,12.74,12.77,190438.0,12.76,12.79,12.74,12.77,190438.0
2023-05-10 13:55:00,12.77,12.79,12.76,12.78,211072.0,12.77,12.79,12.76,12.78,211072.0
2023-05-10 14:00:00,12.79,12.81,12.78,12.81,164545.0,12.79,12.81,12.78,12.81,164545.0
2023-05-10 14:05:00,12.8,12.82,12.79,12.8,148430.0,12.8,12.82,12.79,12.8,148430.0
2023-05-10 14:10:00,12.8,12.82,12.79,12.81,98399.0,12.8,12.82,12.79,12.81,98399.0
2023-05-10 14:15:00,12.8,12.84,12.8,12.82,91312.0,12.8,12.84,12.8,12.82,91312.0
2023-05-10 14:20:00,12.83,12.91,12.83,12.89,484474.0,12.83,12.91,12.83,12.89,484474.0
2023-05-10 14:25:00,12.89,12.94,12.87,12.94,203483.0,12.89,12.94,12.87,12.94,203483.0
2023-05-10 14:30:00,12.94,13.0,12.93,13.0,361699.0,12.94,13.0,12.93,13.0,361699.0
2023-05-10 14:35:00,13.0,13.01,12.98,13.0,198438.0,13.0,13.01,12.98,13.0,198438.0
2023-05-10 14:40:00,13.01,13.03,13.0,13.03,126391.0,13.01,13.03,13.0,13.03,126391.0
2023-05-10 14:45:00,13.03,13.04,13.02,13.04,210957.0,13.03,13.04,13.02,13.04,210957.0
2023-05-10 14:50:00,13.04,13.08,13.02,13.05,156350.0,13.04,13.08,13.02,13.05,156350.0
2023-05-10 14:55:00,13.04,13.07,13.04,13.06,91614.0,13.04,13.07,13.04,13.06,91614.0
2023-05-10 15:00:00,13.07,13.09,13.03,13.08,173892.0,13.07,13.09,13.03,13.08,173892.0
2023-05-10 15:05:00,13.08,13.12,13.07,13.1,138172.0,13.08,13.12,13.07,13.1,138172.0
2023-05-10 15:10:00,13.1,13.12,13.08,13.11,152144.0,13.1,13.12,13.08,13.11,152144.0
2023-05-10 15:15:00,13.11,13.13,13.09,13.13,129427.0,13.11,13.13,13.09,13.13,129427.0
2023-05-10 15:20:00,13.13,13.17,13.12,13.15,198051.0,13.13,13.17,13.12,13.15,198051.0
2023-05-10 15:25:00,13.15,13.15,13.11,13.13,141211.0,13.15,13.15,13.11,13.13,141211.0
2023-05-10 15:30:00,13.13,13.15,13.11,13.13,169286.0,13.13,13.15,13.11,13.13,169286.0
2023-05-10 15:35:00,13.12,13.13,13.1,13.12,126894.0,13.12,13.13,13.1,13.12,126894.0
2023-05-10 15:40:00,13.12,13.13,13.1,13.11,148472.0,13.12,13.13,13.1,13.11,148472.0
2023-05-10 15:45:00,13.11,13.12,13.09,13.12,243999.0,13.11,13.12,13.09,13.12,243999.0
2023-05-10 15:50:00,13.11,13.12,13.07,13.09,733129.0,13.11,13.12,13.07,13.09,733129.0
2023-05-10 15:55:00,13.09,13.09,13.01,13.05,1919317.0,13.09,13.09,13.01,13.05,1919317.0
2023-05-11 09:30:00,12.82,12.88,12.61,12.61,676947.0,12.82,12.88,12.61,12.61,676947.0
2023-05-11 09:35:00,12.61,12.74,12.58,12.74,301230.0,12.61,12.74,12.58,12.74,301230.0
2023-05-11 09:40:00,12.73,12.8,12.7,12.71,292619.0,12.73,12.8,12.7,12.71,292619.0
2023-05-11 09:45:00,12.71,12.74,12.6,12.61,238577.0,12.71,12.74,12.6,12.61,238577.0
2023-05-11 09:50:00,12.61,12.68,12.59,12.63,230546.0,12.61,12.68,12.59,12.63,230546.0
2023-05-11 09:55:00,12.62,12.64,12.55,12.56,354160.0,12.62,12.64,12.55,12.56,354160.0
2023-05-11 10:00:00,12.57,12.59,12.46,12.47,455382.0,12.57,12.59,12.46,12.47,455382.0
2023-05-11 10:05:00,12.46,12.51,12.45,12.48,308707.0,12.46,12.51,12.45,12.48,308707.0
2023-05-11 10:10:00,12.48,12.51,12.46,12.48,277327.0,12.48,12.51,12.46,12.48,277327.0
2023-05-11 10:15:00,12.48,12.48,12.42,12.43,328307.0,12.48,12.48,12.42,12.43,328307.0
2023-05-11 10:20:00,12.43,12.44,12.39,12.44,509006.0,12.43,12.44,12.39,12.44,509006.0
2023-05-11 10:25:00,12.44,12.46,12.41,12.43,458862.0,12.44,12.46,12.41,12.43,458862.0
2023-05-11 10:30:00,12.43,12.5,12.41,12.49,388746.0,12.43,12.5,12.41,12.49,388746.0
2023-05-11 10:35:00,12.49,12.6,12.48,12.57,392318.0,12.49,12.6,12.48,12.57,392318.0
2023-05-11 10:40:00,12.58,12.62,12.53,12.54,275797.0,12.58,12.62,12.53,12.54,275797.0
2023-05-11 10:45:00,12.53,12.7,12.52,12.63,163610.0,12.53,12.7,12.52,12.63,163610.0
2023-05-11 10:50:00,12.63,12.66,12.59,12.62,137289.0,12.63,12.66,12.59,12.62,137289.0
2023-05-11 10:55:00,12.62,12.62,12.59,12.61,139345.0,12.62,12.62,12.59,12.61,139345.0
2023-05-11 11:00:00,12.61,12.62,12.58,12.61,143594.0,12.61,12.62,12.58,12.61,143594.0
2023-05-11 11:05:00,12.62,12.66,12.62,12.63,126188.0,12.62,12.66,12.62,12.63,126188.0
2023-05-11 11:10:00,12.63,12.66,12.59,12.59,82620.0,12.63,12.66,12.59,12.59,82620.0
2023-05-11 11:15:00,12.6,12.61,12.57,12.6,149372.0,12.6,12.61,12.57,12.6,149372.0
2023-05-11 11:20:00,12.59,12.6,12.56,12.58,122087.0,12.59,12.6,12.56,12.58,122087.0
2023-05-11 11:25:00,12.59,12.59,12.55,12.56,152612.0,12.59,12.59,12.55,12.56,152612.0
2023-05-11 11:30:00,12.57,12.66,12.55,12.61,137113.0,12.57,12.66,12.55,12.61,137113.0
2023-05-11 11:35:00,12.61,12.67,12.59,12.65,363211.0,12.61,12.67,12.59,12.65,363211.0
2023-05-11 11:40:00,12.65,12.66,12.6,12.62,437020.0,12.65,12.66,12.6,12.62,437020.0
2023-05-11 11:45:00,12.62,12.63,12.52,12.54,325875.0,12.62,12.63,12.52,12.54,325875.0
2023-05-11 11:50:00,12.54,12.55,12.51,12.54,208817.0,12.54,12.55,12.51,12.54,208817.0
2023-05-11 11:55:00,12.54,12.56,12.5,12.53,322089.0,12.54,12.56,12.5,12.53,322089.0
2023-05-11 12:00:00,12.53,12.55,12.5,12.53,149792.0,12.53,12.55,12.5,12.53,149792.0
2023-05-11 12:05:00,12.53,12.59,12.5,12.55,126569.0,12.53,12.59,12.5,12.55,126569.0
2023-05-11 12:10:00,12.55,12.6,12.52,12.59,134125.0,12.55,12.6,12.52,12.59,134125.0
2023-05-11 12:15:00,12.6,12.6,12.54,12.57,169679.0,12.6,12.6,12.54,12.57,169679.0
2023-05-11 12:20:00,12.58,12.64,12.56,12.63,117589.0,12.58,12.64,12.56,12.63,117589.0
2023-05-11 12:25:00,12.63,12.64,12.59,12.61,99873.0,12.63,12.64,12.59,12.61,99873.0
2023-05-11 12:30:00,12.61,12.62,12.59,12.6,111996.0,12.61,12.62,12.59,12.6,111996.0
2023-05-11 12:35:00,12.6,12.61,12.59,12.59,61984.0,12.6,12.61,12.59,12.59,61984.0
2023-05-11 12:40:00,12.6,12.62,12.59,12.61,118657.0,12.6,12.62,12.59,12.61,118657.0
2023-05-11 12:45:00,12.61,12.62,12.6,12.62,113935.0,12.61,12.62,12.6,12.62,113935.0
2023-05-11 12:50:00,12.62,12.62,12.6,12.61,110499.0,12.62,12.62,12.6,12.61,110499.0
2023-05-11 12:55:00,12.61,12.62,12.55,12.55,66711.0,12.61,12.62,12.55,12.55,66711.0
2023-05-11 13:00:00,12.55,12.59,12.55,12.58,189579.0,12.55,12.59,12.55,12.58,189579.0
2023-05-11 13:05:00,12.59,12.61,12.57,12.59,77341.0,12.59,12.61,12.57,12.59,77341.0
2023-05-11 13:10:00,12.6,12.62,12.58,12.61,91898.0,12.6,12.62,12.58,12.61,91898.0
2023-05-11 13:15:00,12.6,12.62,12.58,12.59,84841.0,12.6,12.62,12.58,12.59,84841.0
2023-05-11 13:20:00,12.59,12.6,12.54,12.55,113913.0,12.59,12.6,12.54,12.55,113913.0
2023-05-11 13:25:00,12.55,12.57,12.53,12.54,97794.0,12.55,12.57,12.53,12.54,97794.0
2023-05-11 13:30:00,12.53,12.54,12.5,12.51,331034.0,12.53,12.54,12.5,12.51,331034.0
2023-05-11 13:35:00,12.51,12.56,12.5,12.54,80977.0,12.51,12.56,12.5,12.54,80977.0
2023-05-11 13:40:00,12.54,12.55,12.52,12.53,86253.0,12.54,12.55,12.52,12.53,86253.0
2023-05-11 13:45:00,12.52,12.53,12.48,12.49,116490.0,12.52,12.53,12.48,12.49,116490.0
2023-05-11 13:50:00,12.48,12.54,12.47,12.53,83579.0,12.48,12.54,12.47,12.53,83579.0
2023-05-11 13:55:00,12.52,12.52,12.49,12.51,138514.0,12.52,12.52,12.49,12.51,138514.0
2023-05-11 14:00:00,12.5,12.51,12.48,12.49,135905.0,12.5,12.51,12.48,12.49,135905.0
2023-05-11 14:05:00,12.49,12.51,12.49,12.5,101793.0,12.49,12.51,12.49,12.5,101793.0
2023-05-11 14:10:00,12.5,12.55,12.49,12.52,175634.0,12.5,12.55,12.49,12.52,175634.0
2023-05-11 14:15:00,12.52,12.52,12.48,12.48,59720.0,12.52,12.52,12.48,12.48,59720.0
2023-05-11 14:20:00,12.49,12.49,12.46,12.48,75087.0,12.49,12.49,12.46,12.48,75087.0
2023-05-11 14:25:00,12.48,12.51,12.46,12.5,120075.0,12.48,12.51,12.46,12.5,120075.0
2023-05-11 14:30:00,12.5,12.51,12.49,12.5,91559.0,12.5,12.51,12.49,12.5,91559.0
2023-05-11 14:35:00,12.5,12.51,12.48,12.48,162556.0,12.5,12.51,12.48,12.48,162556.0
2023-05-11 14:40:00,12.49,12.51,12.48,12.49,95721.0,12.49,12.51,12.48,12.49,95721.0
2023-05-11 14:45:00,12.49,12.5,12.47,12.49,138471.0,12.49,12.5,12.47,12.49,138471.0
2023-05-11 14:50:00,12.49,12.5,12.45,12.46,59437.0,12.49,12.5,12.45,12.46,59437.0
2023-05-11 14:55:00,12.46,12.47,12.45,12.47,91394.0,12.46,12.47,12.45,12.47,91394.0
2023-05-11 15:00:00,12.46,12.47,12.45,12.45,85725.0,12.46,12.47,12.45,12.45,85725.0
2023-05-11 15:05:00,12.45,12.5,12.42,12.42,292772.0,12.45,12.5,12.42,12.42,292772.0
2023-05-11 15:10:00,12.42,12.43,12.38,12.4,431528.0,12.42,12.43,12.38,12.4,431528.0
2023-05-11 15:15:00,12.41,12.42,12.39,12.4,250880.0,12.41,12.42,12.39,12.4,250880.0
2023-05-11 15:20:00,12.41,12.41,12.38,12.4,149033.0,12.41,12.41,12.38,12.4,149033.0
2023-05-11 15:25:00,12.39,12.4,12.37,12.38,103405.0,12.39,12.4,12.37,12.38,103405.0
2023-05-11 15:30:00,12.38,12.38,12.34,12.37,316160.0,12.38,12.38,12.34,12.37,316160.0
2023-05-11 15:35:00,12.37,12.41,12.36,12.37,277486.0,12.37,12.41,12.36,12.37,277486.0
2023-05-11 15:40:00,12.38,12.38,12.36,12.37,229769.0,12.38,12.38,12.36,12.37,229769.0
2023-05-11 15:45:00,12.36,12.4,12.36,12.37,412700.0,12.36,12.4,12.36,12.37,412700.0
2023-05-11 15:50:00,12.37,12.39,12.35,12.38,755038.0,12.37,12.39,12.35,12.38,755038.0
2023-05-11 15:55:00,12.38,12.42,12.37,12.37,1159611.0,12.38,12.42,12.37,12.37,1159611.0
2023-05-12 09:30:00,12.38,12.41,12.32,12.34,331836.0,12.38,12.41,12.32,12.34,331836.0
2023-05-12 09:35:00,12.35,12.36,12.29,12.3,157016.0,12.35,12.36,12.29,12.3,157016.0
2023-05-12 09:40:00,12.3,12.39,12.29,12.35,299220.0,12.3,12.39,12.29,12.35,299220.0
2023-05-12 09:45:00,12.36,12.38,12.27,12.29,264182.0,12.36,12.38,12.27,12.29,264182.0
2023-05-12 09:50:00,12.29,12.37,12.28,12.35,296885.0,12.29,12.37,12.28,12.35,296885.0
2023-05-12 09:55:00,12.36,12.36,12.31,12.33,116854.0,12.36,12.36,12.31,12.33,116854.0
2023-05-12 10:00:00,12.32,12.34,12.25,12.29,330264.0,12.32,12.34,12.25,12.29,330264.0
2023-05-12 10:05:00,12.3,12.33,12.27,12.32,180374.0,12.3,12.33,12.27,12.32,180374.0
2023-05-12 10:10:00,12.32,12.36,12.3,12.34,97349.0,12.32,12.36,12.3,12.34,97349.0
2023-05-12 10:15:00,12.34,12.4,12.33,12.38,412314.0,12.34,12.4,12.33,12.38,412314.0
2023-05-12 10:20:00,12.38,12.41,12.35,12.41,142875.0,12.38,12.41,12.35,12.41,142875.0
2023-05-12 10:25:00,12.4,12.48,12.39,12.42,513676.0,12.4,12.48,12.39,12.42,513676.0
2023-05-12 10:30:00,12.42,12.45,12.39,12.44,109082.0,12.42,12.45,12.39,12.44,109082.0
2023-05-12 10:35:00,12.43,12.5,12.42,12.49,1129533.0,12.43,12.5,12.42,12.49,1129533.0
2023-05-12 10:40:00,12.48,12.52,12.47,12.49,140689.0,12.48,12.52,12.47,12.49,140689.0
2023-05-12 10:45:00,12.48,12.49,12.4,12.42,80681.0,12.48,12.49,12.4,12.42,80681.0
2023-05-12 10:50:00,12.42,12.42,12.35,12.36,124405.0,12.42,12.42,12.35,12.36,124405.0
2023-05-12 10:55:00,12.35,12.44,12.35,12.4,133936.0,12.35,12.44,12.35,12.4,133936.0
2023-05-12 11:00:00,12.4,12.48,12.4,12.47,217080.0,12.4,12.48,12.4,12.47,217080.0
2023-05-12 11:05:00,12.47,12.5,12.46,12.49,124439.0,12.47,12.5,12.46,12.49,124439.0
2023-05-12 11:10:00,12.49,12.51,12.45,12.45,157004.0,12.49,12.51,12.45,12.45,157004.0
2023-05-12 11:15:00,12.46,12.49,12.42,12.49,110700.0,12.46,12.49,12.42,12.49,110700.0
2023-05-12 11:20:00,12.49,12.51,12.48,12.49,73960.0,12.49,12.51,12.48,12.49,73960.0
2023-05-12 11:25:00,12.49,12.51,12.47,12.48,151761.0,12.49,12.51,12.47,12.48,151761.0
2023-05-12 11:30:00,12.48,12.49,12.45,12.46,49319.0,12.48,12.49,12.45,12.46,49319.0
2023-05-12 11:35:00,12.46,12.49,12.41,12.43,176081.0,12.46,12.49,12.41,12.43,176081.0
2023-05-12 11:40:00,12.42,12.44,12.4,12.4,69646.0,12.42,12.44,12.4,12.4,69646.0
2023-05-12 11:45:00,12.41,12.43,12.4,12.41,221839.0,12.41,12.43,12.4,12.41,221839.0
2023-05-12 11:50:00,12.42,12.43,12.4,12.41,84606.0,12.42,12.43,12.4,12.41,84606.0
2023-05-12 11:55:00,12.41,12.46,12.4,12.46,74476.0,12.41,12.46,12.4,12.46,74476.0
2023-05-12 12:00:00,12.45,12.52,12.45,12.5,221955.0,12.45,12.52,12.45,12.5,221955.0
2023-05-12 12:05:00,12.5,12.6,12.49,12.54,401306.0,12.5,12.6,12.49,12.54,401306.0
2023-05-12 12:10:00,12.54,12.58,12.53,12.56,139173.0,12.54,12.58,12.53,12.56,139173.0
2023-05-12 12:15:00,12.57,12.61,12.56,12.61,127408.0,12.57,12.61,12.56,12.61,127408.0
2023-05-12 12:20:00,12.61,12.63,12.51,12.51,280348.0,12.61,12.63,12.51,12.51,280348.0
2023-05-12 12:25:00,12.51,12.52,12.48,12.5,148998.0,12.51,12.52,12.48,12.5,148998.0
2023-05-12 12:30:00,12.5,12.52,12.48,12.5,76754.0,12.5,12.52,12.48,12.5,76754.0
2023-05-12 12:35:00,12.49,12.5,12.44,12.46,97209.0,12.49,12.5,12.44,12.46,97209.0
2023-05-12 12:40:00,12.46,12.46,12.43,12.44,51131.0,12.46,12.46,12.43,12.44,51131.0
2023-05-12 12:45:00,12.44,12.44,12.41,12.43,105189.0,12.44,12.44,12.41,12.43,105189.0
2023-05-12 12:50:00,12.43,12.46,12.42,12.44,129257.0,12.43,12.46,12.42,12.44,129257.0
2023-05-12 12:55:00,12.45,12.5,12.44,12.48,136536.0,12.45,12.5,12.44,12.48,136536.0
2023-05-12 13:00:00,12.48,12.53,12.47,12.53,88269.0,12.48,12.53,12.47,12.53,88269.0
2023-05-12 13:05:00,12.53,12.53,12.5,12.53,120394.0,12.53,12.53,12.5,12.53,120394.0
2023-05-12 13:10:00,12.53,12.54,12.52,12.52,67643.0,12.53,12.54,12.52,12.52,67643.0
2023-05-12 13:15:00,12.53,12.53,12.49,12.5,76079.0,12.53,12.53,12.49,12.5,76079.0
2023-05-12 13:20:00,12.5,12.54,12.49,12.54,68191.0,12.5,12.54,12.49,12.54,68191.0
2023-05-12 13:25:00,12.54,12.56,12.53,12.53,63686.0,12.54,12.56,12.53,12.53,63686.0
2023-05-12 13:30:00,12.54,12.56,12.49,12.5,148286.0,12.54,12.56,12.49,12.5,148286.0
2023-05-12 13:35:00,12.5,12.51,12.47,12.51,106178.0,12.5,12.51,12.47,12.51,106178.0
2023-05-12 13:40:00,12.51,12.51,12.48,12.5,87380.0,12.51,12.51,12.48,12.5,87380.0
2023-05-12 13:45:00,12.5,12.5,12.46,12.47,117430.0,12.5,12.5,12.46,12.47,117430.0
2023-05-12 13:50:00,12.46,12.47,12.43,12.44,100250.0,12.46,12.47,12.43,12.44,100250.0
2023-05-12 13:55:00,12.43,12.44,12.41,12.42,46643.0,12.43,12.44,12.41,12.42,46643.0
2023-05-12 14:00:00,12.41,12.42,12.4,12.41,94634.0,12.41,12.42,12.4,12.41,94634.0
2023-05-12 14:05:00,12.41,12.43,12.4,12.4,99084.0,12.41,12.43,12.4,12.4,99084.0
2023-05-12 14:10:00,12.4,12.41,12.36,12.38,105629.0,12.4,12.41,12.36,12.38,105629.0
2023-05-12 14:15:00,12.38,12.41,12.37,12.41,51154.0,12.38,12.41,12.37,12.41,51154.0
2023-05-12 14:20:00,12.41,12.42,12.39,12.41,69858.0,12.41,12.42,12.39,12.41,69858.0
2023-05-12 14:25:00,12.41,12.44,12.4,12.41,70163.0,12.41,12.44,12.4,12.41,70163.0
2023-05-12 14:30:00,12.41,12.42,12.39,12.41,88571.0,12.41,12.42,12.39,12.41,88571.0
2023-05-12 14:35:00,12.41,12.41,12.37,12.38,61472.0,12.41,12.41,12.37,12.38,61472.0
2023-05-12 14:40:00,12.38,12.41,12.37,12.38,73398.0,12.38,12.41,12.37,12.38,73398.0
2023-05-12 14:45:00,12.38,12.43,12.38,12.43,88252.0,12.38,12.43,12.38,12.43,88252.0
2023-05-12 14:50:00,12.43,12.48,12.42,12.48,112897.0,12.43,12.48,12.42,12.48,112897.0
2023-05-12 14:55:00,12.47,12.48,12.46,12.48,132864.0,12.47,12.48,12.46,12.48,132864.0
2023-05-12 15:00:00,12.48,12.51,12.46,12.49,157754.0,12.48,12.51,12.46,12.49,157754.0
2023-05-12 15:05:00,12.49,12.5,12.47,12.49,114775.0,12.49,12.5,12.47,12.49,114775.0
2023-05-12 15:10:00,12.48,12.5,12.48,12.49,135799.0,12.48,12.5,12.48,12.49,135799.0
2023-05-12 15:15:00,12.49,12.5,12.48,12.5,105503.0,12.49,12.5,12.48,12.5,105503.0
2023-05-12 15:20:00,12.5,12.53,12.47,12.53,208555.0,12.5,12.53,12.47,12.53,208555.0
2023-05-12 15:25:00,12.53,12.54,12.5,12.53,192154.0,12.53,12.54,12.5,12.53,192154.0
2023-05-12 15:30:00,12.52,12.53,12.51,12.53,235577.0,12.52,12.53,12.51,12.53,235577.0
2023-05-12 15:35:00,12.53,12.54,12.5,12.52,281220.0,12.53,12.54,12.5,12.52,281220.0
2023-05-12 15:40:00,12.52,12.52,12.47,12.48,323292.0,12.52,12.52,12.47,12.48,323292.0
2023-05-12 15:45:00,12.48,12.49,12.46,12.49,529369.0,12.48,12.49,12.46,12.49,529369.0
2023-05-12 15:50:00,12.48,12.53,12.45,12.52,706614.0,12.48,12.53,12.45,12.52,706614.0
2023-05-12 15:55:00,12.52,12.54,12.49,12.51,1356859.0,12.52,12.54,12.49,12.51,1356859.0
2023-05-15 09:30:00,12.62,12.62,12.46,12.49,395294.0,12.62,12.62,12.46,12.49,395294.0
2023-05-15 09:35:00,12.5,12.64,12.5,12.6,108902.0,12.5,12.64,12.5,12.6,108902.0
2023-05-15 09:40:00,12.6,12.62,12.56,12.61,107671.0,12.6,12.62,12.56,12.61,107671.0
2023-05-15 09:45:00,12.61,12.62,12.52,12.54,131752.0,12.61,12.62,12.52,12.54,131752.0
2023-05-15 09:50:00,12.54,12.57,12.52,12.57,150431.0,12.54,12.57,12.52,12.57,150431.0
2023-05-15 09:55:00,12.56,12.59,12.53,12.54,99596.0,12.56,12.59,12.53,12.54,99596.0
2023-05-15 10:00:00,12.54,12.59,12.53,12.54,175174.0,12.54,12.59,12.53,12.54,175174.0
2023-05-15 10:05:00,12.54,12.55,12.46,12.47,111543.0,12.54,12.55,12.46,12.47,111543.0
2023-05-15 10:10:00,12.48,12.53,12.46,12.51,128212.0,12.48,12.53,12.46,12.51,128212.0
2023-05-15 10:15:00,12.52,12.59,12.51,12.55,76451.0,12.52,12.59,12.51,12.55,76451.0
2023-05-15 10:20:00,12.55,12.6,12.55,12.57,55227.0,12.55,12.6,12.55,12.57,55227.0
2023-05-15 10:25:00,12.58,12.62,12.56,12.6,49909.0,12.58,12.62,12.56,12.6,49909.0
2023-05-15 10:30:00,12.6,12.64,12.59,12.63,202590.0,12.6,12.64,12.59,12.63,202590.0
2023-05-15 10:35:00,12.63,12.63,12.59,12.61,56920.0,12.63,12.63,12.59,12.61,56920.0
2023-05-15 10:40:00,12.6,12.61,12.56,12.59,35387.0,12.6,12.61,12.56,12.59,35387.0
2023-05-15 10:45:00,12.59,12.59,12.55,12.59,114238.0,12.59,12.59,12.55,12.59,114238.0
2023-05-15 10:50:00,12.58,12.62,12.58,12.62,141302.0,12.58,12.62,12.58,12.62,141302.0
2023-05-15 10:55:00,12.62,12.64,12.55,12.57,235627.0,12.62,12.64,12.55,12.57,235627.0
2023-05-15 11:00:00,12.57,12.63,12.56,12.62,106671.0,12.57,12.63,12.56,12.62,106671.0
2023-05-15 11:05:00,12.62,12.67,12.61,12.67,64669.0,12.62,12.67,12.61,12.67,64669.0
2023-05-15 11:10:00,12.67,12.67,12.63,12.66,80723.0,12.67,12.67,12.63,12.66,80723.0
2023-05-15 11:15:00,12.66,12.68,12.65,12.67,68100.0,12.66,12.68,12.65,12.67,68100.0
2023-05-15 11:20:00,12.66,12.67,12.64,12.66,73069.0,12.66,12.67,12.64,12.66,73069.0
2023-05-15 11:25:00,12.66,12.68,12.65,12.68,150815.0,12.66,12.68,12.65,12.68,150815.0
2023-05-15 11:30:00,12.68,12.68,12.63,12.64,147091.0,12.68,12.68,12.63,12.64,147091.0
2023-05-15 11:35:00,12.64,12.65,12.6,12.61,65630.0,12.64,12.65,12.6,12.61,65630.0
2023-05-15 11:40:00,12.6,12.62,12.59,12.61,62239.0,12.6,12.62,12.59,12.61,62239.0
2023-05-15 11:45:00,12.62,12.65,12.61,12.64,138178.0,12.62,12.65,12.61,12.64,138178.0
2023-05-15 11:50:00,12.65,12.65,12.57,12.58,215205.0,12.65,12.65,12.57,12.58,215205.0
2023-05-15 11:55:00,12.58,12.6,12.57,12.59,112553.0,12.58,12.6,12.57,12.59,112553.0
2023-05-15 12:00:00,12.59,12.61,12.58,12.61,71243.0,12.59,12.61,12.58,12.61,71243.0
2023-05-15 12:05:00,12.61,12.61,12.57,12.59,126899.0,12.61,12.61,12.57,12.59,126899.0
2023-05-15 12:10:00,12.58,12.59,12.56,12.58,74525.0,12.58,12.59,12.56,12.58,74525.0
2023-05-15 12:15:00,12.59,12.64,12.57,12.63,81748.0,12.59,12.64,12.57,12.63,81748.0
2023-05-15 12:20:00,12.63,12.65,12.62,12.65,51709.0,12.63,12.65,12.62,12.65,51709.0
2023-05-15 12:25:00,12.65,12.67,12.64,12.67,54177.0,12.65,12.67,12.64,12.67,54177.0
2023-05-15 12:30:00,12.67,12.67,12.64,12.65,68021.0,12.67,12.67,12.64,12.65,68021.0
2023-05-15 12:35:00,12.64,12.66,12.62,12.63,68906.0,12.64,12.66,12.62,12.63,68906.0
2023-05-15 12:40:00,12.63,12.64,12.62,12.64,50597.0,12.63,12.64,12.62,12.64,50597.0
2023-05-15 12:45:00,12.64,12.65,12.63,12.65,37914.0,12.64,12.65,12.63,12.65,37914.0
2023-05-15 12:50:00,12.65,12.67,12.64,12.67,54029.0,12.65,12.67,12.64,12.67,54029.0
2023-05-15 12:55:00,12.67,12.68,12.66,12.68,102544.0,12.67,12.68,12.66,12.68,102544.0
2023-05-15 13:00:00,12.68,12.72,12.67,12.71,103960.0,12.68,12.72,12.67,12.71,103960.0
2023-05-15 13:05:00,12.71,12.72,12.69,12.71,124757.0,12.71,12.72,12.69,12.71,124757.0
2023-05-15 13:10:00,12.71,12.74,12.7,12.73,136970.0,12.71,12.74,12.7,12.73,136970.0
2023-05-15 13:15:00,12.72,12.74,12.72,12.74,72267.0,12.72,12.74,12.72,12.74,72267.0
2023-05-15 13:20:00,12.74,12.77,12.73,12.75,104945.0,12.74,12.77,12.73,12.75,104945.0
2023-05-15 13:25:00,12.75,12.76,12.72,12.72,150687.0,12.75,12.76,12.72,12.72,150687.0
2023-05-15 13:30:00,12.71,12.72,12.68,12.71,110550.0,12.71,12.72,12.68,12.71,110550.0
2023-05-15 13:35:00,12.71,12.71,12.7,12.71,49481.0,12.71,12.71,12.7,12.71,49481.0
2023-05-15 13:40:00,12.71,12.71,12.66,12.67,116005.0,12.71,12.71,12.66,12.67,116005.0
2023-05-15 13:45:00,12.67,12.7,12.67,12.7,115127.0,12.67,12.7,12.67,12.7,115127.0
2023-05-15 13:50:00,12.7,12.72,12.69,12.71,91067.0,12.7,12.72,12.69,12.71,91067.0
2023-05-15 13:55:00,12.71,12.71,12.68,12.69,88640.0,12.71,12.71,12.68,12.69,88640.0
2023-05-15 14:00:00,12.69,12.71,12.67,12.69,100997.0,12.69,12.71,12.67,12.69,100997.0
2023-05-15 14:05:00,12.69,12.73,12.68,12.72,118228.0,12.69,12.73,12.68,12.72,118228.0
2023-05-15 14:10:00,12.71,12.72,12.7,12.71,113652.0,12.71,12.72,12.7,12.71,113652.0
2023-05-15 14:15:00,12.71,12.72,12.67,12.68,52158.0,12.71,12.72,12.67,12.68,52158.0
2023-05-15 14:20:00,12.68,12.7,12.67,12.68,84862.0,12.68,12.7,12.67,12.68,84862.0
2023-05-15 14:25:00,12.68,12.73,12.67,12.73,106185.0,12.68,12.73,12.67,12.73,106185.0
2023-05-15 14:30:00,12.73,12.75,12.72,12.75,101644.0,12.73,12.75,12.72,12.75,101644.0
2023-05-15 14:35:00,12.75,12.78,12.74,12.78,133617.0,12.75,12.78,12.74,12.78,133617.0
2023-05-15 14:40:00,12.78,12.82,12.77,12.81,141048.0,12.78,12.82,12.77,12.81,141048.0
2023-05-15 14:45:00,12.8,12.82,12.79,12.81,107587.0,12.8,12.82,12.79,12.81,107587.0
2023-05-15 14:50:00,12.81,12.82,12.78,12.78,217009.0,12.81,12.82,12.78,12.78,217009.0
2023-05-15 14:55:00,12.79,12.79,12.74,12.77,86870.0,12.79,12.79,12.74,12.77,86870.0
2023-05-15 15:00:00,12.77,12.78,12.75,12.76,108960.0,12.77,12.78,12.75,12.76,108960.0
2023-05-15 15:05:00,12.76,12.78,12.75,12.78,97621.0,12.76,12.78,12.75,12.78,97621.0
2023-05-15 15:10:00,12.78,12.78,12.76,12.77,74073.0,12.78,12.78,12.76,12.77,74073.0
2023-05-15 15:15:00,12.77,12.78,12.76,12.77,121823.0,12.77,12.78,12.76,12.77,121823.0
2023-05-15 15:20:00,12.77,12.79,12.76,12.77,148595.0,12.77,12.79,12.76,12.77,148595.0
2023-05-15 15:25:00,12.78,12.78,12.74,12.76,123570.0,12.78,12.78,12.74,12.76,123570.0
2023-05-15 15:30:00,12.76,12.77,12.75,12.76,213467.0,12.76,12.77,12.75,12.76,213467.0
2023-05-15 15:35:00,12.76,12.78,12.75,12.77,331928.0,12.76,12.78,12.75,12.77,331928.0
2023-05-15 15:40:00,12.77,12.77,12.76,12.77,146669.0,12.77,12.77,12.76,12.77,146669.0
2023-05-15 15:45:00,12.76,12.77,12.74,12.76,334153.0,12.76,12.77,12.74,12.76,334153.0
2023-05-15 15:50:00,12.75,12.81,12.75,12.81,589990.0,12.75,12.81,12.75,12.81,589990.0
2023-05-15 15:55:00,12.81,12.81,12.78,12.79,1324848.0,12.81,12.81,12.78,12.79,1324848.0
2023-05-16 09:30:00,12.78,12.82,12.7,12.71,235258.0,12.78,12.82,12.7,12.71,235258.0
2023-05-16 09:35:00,12.7,12.7,12.61,12.62,86456.0,12.7,12.7,12.61,12.62,86456.0
2023-05-16 09:40:00,12.62,12.68,12.6,12.64,107852.0,12.62,12.68,12.6,12.64,107852.0
2023-05-16 09:45:00,12.64,12.66,12.52,12.53,175145.0,12.64,12.66,12.52,12.53,175145.0
2023-05-16 09:50:00,12.53,12.54,12.37,12.41,157105.0,12.53,12.54,12.37,12.41,157105.0
2023-05-16 09:55:00,12.41,12.42,12.37,12.4,121605.0,12.41,12.42,12.37,12.4,121605.0
2023-05-16 10:00:00,12.41,12.44,12.38,12.41,142045.0,12.41,12.44,12.38,12.41,142045.0
2023-05-16 10:05:00,12.4,12.44,12.39,12.4,199831.0,12.4,12.44,12.39,12.4,199831.0
2023-05-16 10:10:00,12.4,12.42,12.33,12.34,190223.0,12.4,12.42,12.33,12.34,190223.0
2023-05-16 10:15:00,12.34,12.39,12.31,12.36,136283.0,12.34,12.39,12.31,12.36,136283.0
2023-05-16 10:20:00,12.36,12.36,12.3,12.3,113513.0,12.36,12.36,12.3,12.3,113513.0
2023-05-16 10:25:00,12.3,12.34,12.29,12.34,174151.0,12.3,12.34,12.29,12.34,174151.0
2023-05-16 10:30:00,12.34,12.36,12.3,12.33,137923.0,12.34,12.36,12.3,12.33,137923.0
2023-05-16 10:35:00,12.32,12.32,12.29,12.31,329958.0,12.32,12.32,12.29,12.31,329958.0
2023-05-16 10:40:00,12.31,12.32,12.25,12.26,133657.0,12.31,12.32,12.25,12.26,133657.0
2023-05-16 10:45:00,12.27,12.3,12.26,12.26,197075.0,12.27,12.3,12.26,12.26,197075.0
2023-05-16 10:50:00,12.27,12.3,12.22,12.22,357316.0,12.27,12.3,12.22,12.22,357316.0
2023-05-16 10:55:00,12.22,12.27,12.22,12.26,244580.0,12.22,12.27,12.22,12.26,244580.0
2023-05-16 11:00:00,12.26,12.29,12.22,12.24,176607.0,12.26,12.29,12.22,12.24,176607.0
2023-05-16 11:05:00,12.24,12.24,12.2,12.21,278590.0,12.24,12.24,12.2,12.21,278590.0
2023-05-16 11:10:00,12.21,12.22,12.14,12.15,456660.0,12.21,12.22,12.14,12.15,456660.0
2023-05-16 11:15:00,12.14,12.16,12.13,12.14,366160.0,12.14,12.16,12.13,12.14,366160.0
2023-05-16 11:20:00,12.14,12.22,12.13,12.2,275531.0,12.14,12.22,12.13,12.2,275531.0
2023-05-16 11:25:00,12.21,12.23,12.18,12.21,183897.0,12.21,12.23,12.18,12.21,183897.0
2023-05-16 11:30:00,12.22,12.25,12.2,12.23,201991.0,12.22,12.25,12.2,12.23,201991.0
2023-05-16 11:35:00,12.23,12.23,12.2,12.21,167659.0,12.23,12.23,12.2,12.21,167659.0
2023-05-16 11:40:00,12.21,12.22,12.16,12.21,177126.0,12.21,12.22,12.16,12.21,177126.0
2023-05-16 11:45:00,12.21,12.26,12.2,12.25,185902.0,12.21,12.26,12.2,12.25,185902.0
2023-05-16 11:50:00,12.26,12.28,12.23,12.28,161328.0,12.26,12.28,12.23,12.28,161328.0
2023-05-16 11:55:00,12.28,12.3,12.22,12.24,181407.0,12.28,12.3,12.22,12.24,181407.0
2023-05-16 12:00:00,12.24,12.27,12.22,12.27,86080.0,12.24,12.27,12.22,12.27,86080.0
2023-05-16 12:05:00,12.26,12.29,12.24,12.27,83723.0,12.26,12.29,12.24,12.27,83723.0
2023-05-16 12:10:00,12.27,12.31,12.26,12.29,68314.0,12.27,12.31,12.26,12.29,68314.0
2023-05-16 12:15:00,12.29,12.31,12.25,12.26,87013.0,12.29,12.31,12.25,12.26,87013.0
2023-05-16 12:20:00,12.26,12.26,12.2,12.21,105432.0,12.26,12.26,12.2,12.21,105432.0
2023-05-16 12:25:00,12.2,12.21,12.18,12.19,122526.0,12.2,12.21,12.18,12.19,122526.0
2023-05-16 12:30:00,12.2,12.21,12.18,12.2,112033.0,12.2,12.21,12.18,12.2,112033.0
2023-05-16 12:35:00,12.19,12.19,12.18,12.19,65587.0,12.19,12.19,12.18,12.19,65587.0
2023-05-16 12:40:00,12.19,12.23,12.18,12.23,340320.0,12.19,12.23,12.18,12.23,340320.0
2023-05-16 12:45:00,12.22,12.23,12.19,12.21,191817.0,12.22,12.23,12.19,12.21,191817.0
2023-05-16 12:50:00,12.21,12.22,12.2,12.21,76858.0,12.21,12.22,12.2,12.21,76858.0
2023-05-16 12:55:00,12.21,12.23,12.2,12.21,125905.0,12.21,12.23,12.2,12.21,125905.0
2023-05-16 13:00:00,12.21,12.22,12.19,12.21,156215.0,12.21,12.22,12.19,12.21,156215.0
2023-05-16 13:05:00,12.21,12.23,12.19,12.21,126195.0,12.21,12.23,12.19,12.21,126195.0
2023-05-16 13:10:00,12.21,12.22,12.19,12.2,100457.0,12.21,12.22,12.19,12.2,100457.0
2023-05-16 13:15:00,12.2,12.21,12.19,12.21,49918.0,12.2,12.21,12.19,12.21,49918.0
2023-05-16 13:20:00,12.21,12.21,12.18,12.19,115415.0,12.21,12.21,12.18,12.19,115415.0
2023-05-16 13:25:00,12.19,12.2,12.13,12.14,165179.0,12.19,12.2,12.13,12.14,165179.0
2023-05-16 13:30:00,12.15,12.15,12.13,12.13,111866.0,12.15,12.15,12.13,12.13,111866.0
2023-05-16 13:35:00,12.13,12.16,12.13,12.16,75605.0,12.13,12.16,12.13,12.16,75605.0
2023-05-16 13:40:00,12.16,12.16,12.13,12.14,80742.0,12.16,12.16,12.13,12.14,80742.0
2023-05-16 13:45:00,12.13,12.15,12.13,12.13,130525.0,12.13,12.15,12.13,12.13,130525.0
2023-05-16 13:50:00,12.13,12.14,12.12,12.12,101686.0,12.13,12.14,12.12,12.12,101686.0
2023-05-16 13:55:00,12.12,12.15,12.11,12.14,157631.0,12.12,12.15,12.11,12.14,157631.0
2023-05-16 14:00:00,12.13,12.14,12.11,12.11,123808.0,12.13,12.14,12.11,12.11,123808.0
2023-05-16 14:05:00,12.11,12.12,12.09,12.12,204500.0,12.11,12.12,12.09,12.12,204500.0
2023-05-16 14:10:00,12.11,12.14,12.09,12.13,105542.0,12.11,12.14,12.09,12.13,105542.0
2023-05-16 14:15:00,12.13,12.14,12.12,12.12,82226.0,12.13,12.14,12.12,12.12,82226.0
2023-05-16 14:20:00,12.13,12.14,12.11,12.12,106550.0,12.13,12.14,12.11,12.12,106550.0
2023-05-16 14:25:00,12.12,12.14,12.11,12.14,116669.0,12.12,12.14,12.11,12.14,116669.0
2023-05-16 14:30:00,12.13,12.19,12.13,12.19,119677.0,12.13,12.19,12.13,12.19,119677.0
2023-05-16 14:35:00,12.18,12.2,12.17,12.19,95575.0,12.18,12.2,12.17,12.19,95575.0
2023-05-16 14:40:00,12.19,12.21,12.17,12.2,85602.0,12.19,12.21,12.17,12.2,85602.0
2023-05-16 14:45:00,12.2,12.2,12.15,12.18,147860.0,12.2,12.2,12.15,12.18,147860.0
2023-05-16 14:50:00,12.18,12.21,12.17,12.2,118783.0,12.18,12.21,12.17,12.2,118783.0
2023-05-16 14:55:00,12.2,12.22,12.19,12.2,110854.0,12.2,12.22,12.19,12.2,110854.0
2023-05-16 15:00:00,12.2,12.21,12.18,12.19,104988.0,12.2,12.21,12.18,12.19,104988.0
2023-05-16 15:05:00,12.19,12.2,12.16,12.17,90575.0,12.19,12.2,12.16,12.17,90575.0
2023-05-16 15:10:00,12.17,12.21,12.16,12.19,106776.0,12.17,12.21,12.16,12.19,106776.0
2023-05-16 15:15:00,12.2,12.21,12.19,12.21,115723.0,12.2,12.21,12.19,12.21,115723.0
2023-05-16 15:20:00,12.2,12.23,12.19,12.21,216636.0,12.2,12.23,12.19,12.21,216636.0
2023-05-16 15:25:00,12.21,12.24,12.21,12.24,165157.0,12.21,12.24,12.21,12.24,165157.0
2023-05-16 15:30:00,12.24,12.24,12.22,12.24,221441.0,12.24,12.24,12.22,12.24,221441.0
2023-05-16 15:35:00,12.24,12.24,12.2,12.22,249711.0,12.24,12.24,12.2,12.22,249711.0
2023-05-16 15:40:00,12.22,12.22,12.18,12.21,455121.0,12.22,12.22,12.18,12.21,455121.0
2023-05-16 15:45:00,12.21,12.23,12.2,12.21,363648.0,12.21,12.23,12.2,12.21,363648.0
2023-05-16 15:50:00,12.2,12.21,12.14,12.17,1073011.0,12.2,12.21,12.14,12.17,1073011.0
2023-05-16 15:55:00,12.17,12.19,12.13,12.16,2538204.0,12.17,12.19,12.13,12.16,2538204.0
2023-05-17 09:30:00,12.29,12.3,12.2,12.2,312075.0,12.29,12.3,12.2,12.2,312075.0
2023-05-17 09:35:00,12.21,12.33,12.18,12.26,215495.0,12.21,12.33,12.18,12.26,215495.0
2023-05-17 09:40:00,12.26,12.37,12.25,12.36,189244.0,12.26,12.37,12.25,12.36,189244.0
2023-05-17 09:45:00,12.35,12.41,12.34,12.37,181441.0,12.35,12.41,12.34,12.37,181441.0
2023-05-17 09:50:00,12.38,12.39,12.34,12.37,159127.0,12.38,12.39,12.34,12.37,159127.0
2023-05-17 09:55:00,12.36,12.37,12.33,12.33,136780.0,12.36,12.37,12.33,12.33,136780.0
2023-05-17 10:00:00,12.34,12.35,12.3,12.3,98367.0,12.34,12.35,12.3,12.3,98367.0
2023-05-17 10:05:00,12.3,12.31,12.27,12.29,114093.0,12.3,12.31,12.27,12.29,114093.0
2023-05-17 10:10:00,12.3,12.34,12.29,12.3,163659.0,12.3,12.34,12.29,12.3,163659.0
2023-05-17 10:15:00,12.29,12.38,12.27,12.38,136169.0,12.29,12.38,12.27,12.38,136169.0
2023-05-17 10:20:00,12.38,12.43,12.35,12.43,211068.0,12.38,12.43,12.35,12.43,211068.0
2023-05-17 10:25:00,12.43,12.47,12.41,12.45,281786.0,12.43,12.47,12.41,12.45,281786.0
2023-05-17 10:30:00,12.45,12.48,12.43,12.46,495688.0,12.45,12.48,12.43,12.46,495688.0
2023-05-17 10:35:00,12.46,12.48,12.44,12.45,297877.0,12.46,12.48,12.44,12.45,297877.0
2023-05-17 10:40:00,12.46,12.54,12.45,12.53,219156.0,12.46,12.54,12.45,12.53,219156.0
2023-05-17 10:45:00,12.54,12.54,12.46,12.49,146179.0,12.54,12.54,12.46,12.49,146179.0
2023-05-17 10:50:00,12.49,12.56,12.48,12.54,194912.0,12.49,12.56,12.48,12.54,194912.0
2023-05-17 10:55:00,12.53,12.53,12.48,12.49,134680.0,12.53,12.53,12.48,12.49,134680.0
2023-05-17 11:00:00,12.49,12.55,12.48,12.52,96961.0,12.49,12.55,12.48,12.52,96961.0
2023-05-17 11:05:00,12.52,12.52,12.46,12.47,83152.0,12.52,12.52,12.46,12.47,83152.0
2023-05-17 11:10:00,12.46,12.48,12.44,12.47,108674.0,12.46,12.48,12.44,12.47,108674.0
2023-05-17 11:15:00,12.48,12.52,12.46,12.5,147652.0,12.48,12.52,12.46,12.5,147652.0
2023-05-17 11:20:00,12.5,12.52,12.46,12.52,78245.0,12.5,12.52,12.46,12.52,78245.0
2023-05-17 11:25:00,12.53,12.56,12.52,12.54,114352.0,12.53,12.56,12.52,12.54,114352.0
2023-05-17 11:30:00,12.55,12.55,12.51,12.54,94150.0,12.55,12.55,12.51,12.54,94150.0
2023-05-17 11:35:00,12.53,12.54,12.51,12.54,97217.0,12.53,12.54,12.51,12.54,97217.0
2023-05-17 11:40:00,12.54,12.55,12.52,12.53,82262.0,12.54,12.55,12.52,12.53,82262.0
2023-05-17 11:45:00,12.53,12.55,12.52,12.53,78613.0,12.53,12.55,12.52,12.53,78613.0
2023-05-17 11:50:00,12.53,12.55,12.5,12.52,135882.0,12.53,12.55,12.5,12.52,135882.0
2023-05-17 11:55:00,12.52,12.53,12.49,12.52,250430.0,12.52,12.53,12.49,12.52,250430.0
2023-05-17 12:00:00,12.52,12.53,12.5,12.51,78518.0,12.52,12.53,12.5,12.51,78518.0
2023-05-17 12:05:00,12.51,12.55,12.5,12.54,106552.0,12.51,12.55,12.5,12.54,106552.0
2023-05-17 12:10:00,12.54,12.56,12.52,12.54,118681.0,12.54,12.56,12.52,12.54,118681.0
2023-05-17 12:15:00,12.54,12.56,12.46,12.48,141819.0,12.54,12.56,12.46,12.48,141819.0
2023-05-17 12:20:00,12.48,12.5,12.45,12.46,49787.0,12.48,12.5,12.45,12.46,49787.0
2023-05-17 12:25:00,12.46,12.46,12.43,12.45,129533.0,12.46,12.46,12.43,12.45,129533.0
2023-05-17 12:30:00,12.45,12.46,12.43,12.44,106242.0,12.45,12.46,12.43,12.44,106242.0
2023-05-17 12:35:00,12.45,12.46,12.44,12.45,90310.0,12.45,12.46,12.44,12.45,90310.0
2023-05-17 12:40:00,12.46,12.51,12.43,12.5,120121.0,12.46,12.51,12.43,12.5,120121.0
2023-05-17 12:45:00,12.5,12.55,12.5,12.54,59558.0,12.5,12.55,12.5,12.54,59558.0
2023-05-17 12:50:00,12.54,12.59,12.54,12.58,104173.0,12.54,12.59,12.54,12.58,104173.0
2023-05-17 12:55:00,12.59,12.6,12.57,12.59,63583.0,12.59,12.6,12.57,12.59,63583.0
2023-05-17 13:00:00,12.59,12.6,12.56,12.57,103003.0,12.59,12.6,12.56,12.57,103003.0
2023-05-17 13:05:00,12.57,12.61,12.55,12.57,114376.0,12.57,12.61,12.55,12.57,114376.0
2023-05-17 13:10:00,12.57,12.58,12.54,12.54,50713.0,12.57,12.58,12.54,12.54,50713.0
2023-05-17 13:15:00,12.55,12.56,12.51,12.52,95714.0,12.55,12.56,12.51,12.52,95714.0
2023-05-17 13:20:00,12.52,12.57,12.52,12.55,74918.0,12.52,12.57,12.52,12.55,74918.0
2023-05-17 13:25:00,12.55,12.61,12.55,12.59,70162.0,12.55,12.61,12.55,12.59,70162.0
2023-05-17 13:30:00,12.59,12.64,12.58,12.63,148336.0,12.59,12.64,12.58,12.63,148336.0
2023-05-17 13:35:00,12.64,12.66,12.64,12.65,81946.0,12.64,12.66,12.64,12.65,81946.0
2023-05-17 13:40:00,12.65,12.65,12.61,12.62,66410.0,12.65,12.65,12.61,12.62,66410.0
2023-05-17 13:45:00,12.62,12.68,12.61,12.65,129287.0,12.62,12.68,12.61,12.65,129287.0
2023-05-17 13:50:00,12.65,12.68,12.63,12.63,89525.0,12.65,12.68,12.63,12.63,89525.0
2023-05-17 13:55:00,12.63,12.64,12.61,12.62,82187.0,12.63,12.64,12.61,12.62,82187.0
2023-05-17 14:00:00,12.63,12.63,12.58,12.6,384304.0,12.63,12.63,12.58,12.6,384304.0
2023-05-17 14:05:00,12.6,12.62,12.59,12.6,95466.0,12.6,12.62,12.59,12.6,95466.0
2023-05-17 14:10:00,12.61,12.65,12.61,12.63,61129.0,12.61,12.65,12.61,12.63,61129.0
2023-05-17 14:15:00,12.63,12.64,12.61,12.63,65770.0,12.63,12.64,12.61,12.63,65770.0
2023-05-17 14:20:00,12.64,12.65,12.63,12.63,47593.0,12.64,12.65,12.63,12.63,47593.0
2023-05-17 14:25:00,12.63,12.64,12.62,12.63,84802.0,12.63,12.64,12.62,12.63,84802.0
2023-05-17 14:30:00,12.62,12.66,12.6,12.6,101765.0,12.62,12.66,12.6,12.6,101765.0
2023-05-17 14:35:00,12.61,12.64,12.6,12.63,86483.0,12.61,12.64,12.6,12.63,86483.0
2023-05-17 14:40:00,12.63,12.63,12.59,12.6,64531.0,12.63,12.63,12.59,12.6,64531.0
2023-05-17 14:45:00,12.59,12.6,12.58,12.6,84386.0,12.59,12.6,12.58,12.6,84386.0
2023-05-17 14:50:00,12.6,12.6,12.56,12.58,100442.0,12.6,12.6,12.56,12.58,100442.0
2023-05-17 14:55:00,12.57,12.57,12.54,12.54,44870.0,12.57,12.57,12.54,12.54,44870.0
2023-05-17 15:00:00,12.54,12.56,12.52,12.54,117647.0,12.54,12.56,12.52,12.54,117647.0
2023-05-17 15:05:00,12.54,12.57,12.53,12.57,97595.0,12.54,12.57,12.53,12.57,97595.0
2023-05-17 15:10:00,12.57,12.59,12.55,12.55,140934.0,12.57,12.59,12.55,12.55,140934.0
2023-05-17 15:15:00,12.55,12.58,12.55,12.55,106094.0,12.55,12.58,12.55,12.55,106094.0
2023-05-17 15:20:00,12.55,12.56,12.52,12.52,106672.0,12.55,12.56,12.52,12.52,106672.0
2023-05-17 15:25:00,12.53,12.54,12.51,12.53,124825.0,12.53,12.54,12.51,12.53,124825.0
2023-05-17 15:30:00,12.53,12.56,12.52,12.56,200053.0,12.53,12.56,12.52,12.56,200053.0
2023-05-17 15:35:00,12.55,12.58,12.55,12.58,186214.0,12.55,12.58,12.55,12.58,186214.0
2023-05-17 15:40:00,12.58,12.58,12.56,12.58,144035.0,12.58,12.58,12.56,12.58,144035.0
2023-05-17 15:45:00,12.57,12.58,12.56,12.57,283933.0,12.57,12.58,12.56,12.57,283933.0
2023-05-17 15:50:00,12.57,12.57,12.52,12.52,332751.0,12.57,12.57,12.52,12.52,332751.0
2023-05-17 15:55:00,12.53,12.53,12.49,12.51,1151026.0,12.53,12.53,12.49,12.51,1151026.0
2023-05-18 09:30:00,12.51,12.53,12.42,12.49,586347.0,12.51,12.53,12.42,12.49,586347.0
2023-05-18 09:35:00,12.49,12.49,12.39,12.42,321332.0,12.49,12.49,12.39,12.42,321332.0
2023-05-18 09:40:00,12.43,12.52,12.41,12.51,337573.0,12.43,12.52,12.41,12.51,337573.0
2023-05-18 09:45:00,12.51,12.57,12.39,12.4,331497.0,12.51,12.57,12.39,12.4,331497.0
2023-05-18 09:50:00,12.4,12.45,12.37,12.43,264617.0,12.4,12.45,12.37,12.43,264617.0
2023-05-18 09:55:00,12.42,12.47,12.39,12.45,144607.0,12.42,12.47,12.39,12.45,144607.0
2023-05-18 10:00:00,12.46,12.51,12.44,12.46,156745.0,12.46,12.51,12.44,12.46,156745.0
2023-05-18 10:05:00,12.46,12.55,12.44,12.52,281419.0,12.46,12.55,12.44,12.52,281419.0
2023-05-18 10:10:00,12.51,12.53,12.47,12.49,134533.0,12.51,12.53,12.47,12.49,134533.0
2023-05-18 10:15:00,12.49,12.52,12.48,12.52,223641.0,12.49,12.52,12.48,12.52,223641.0
2023-05-18 10:20:00,12.53,12.58,12.49,12.5,242872.0,12.53,12.58,12.49,12.5,242872.0
2023-05-18 10:25:00,12.5,12.5,12.44,12.48,207322.0,12.5,12.5,12.44,12.48,207322.0
2023-05-18 10:30:00,12.48,12.49,12.42,12.45,187376.0,12.48,12.49,12.42,12.45,187376.0
2023-05-18 10:35:00,12.45,12.45,12.41,12.45,85240.0,12.45,12.45,12.41,12.45,85240.0
2023-05-18 10:40:00,12.45,12.47,12.43,12.45,86780.0,12.45,12.47,12.43,12.45,86780.0
2023-05-18 10:45:00,12.45,12.46,12.43,12.46,96635.0,12.45,12.46,12.43,12.46,96635.0
2023-05-18 10:50:00,12.46,12.47,12.43,12.44,66038.0,12.46,12.47,12.43,12.44,66038.0
2023-05-18 10:55:00,12.44,12.44,12.4,12.41,96966.0,12.44,12.44,12.4,12.41,96966.0
2023-05-18 11:00:00,12.4,12.41,12.38,12.41,112070.0,12.4,12.41,12.38,12.41,112070.0
2023-05-18 11:05:00,12.4,12.41,12.39,12.39,52775.0,12.4,12.41,12.39,12.39,52775.0
2023-05-18 11:10:00,12.4,12.4,12.34,12.36,118516.0,12.4,12.4,12.34,12.36,118516.0
2023-05-18 11:15:00,12.35,12.37,12.33,12.35,143387.0,12.35,12.37,12.33,12.35,143387.0
2023-05-18 11:20:00,12.35,12.4,12.35,12.39,105073.0,12.35,12.4,12.35,12.39,105073.0
2023-05-18 11:25:00,12.39,12.4,12.37,12.4,71276.0,12.39,12.4,12.37,12.4,71276.0
2023-05-18 11:30:00,12.4,12.43,12.38,12.43,149535.0,12.4,12.43,12.38,12.43,149535.0
2023-05-18 11:35:00,12.43,12.43,12.36,12.38,278149.0,12.43,12.43,12.36,12.38,278149.0
2023-05-18 11:40:00,12.39,12.41,12.37,12.41,136274.0,12.39,12.41,12.37,12.41,136274.0
2023-05-18 11:45:00,12.4,12.44,12.39,12.43,209766.0,12.4,12.44,12.39,12.43,209766.0
2023-05-18 11:50:00,12.43,12.46,12.42,12.45,166815.0,12.43,12.46,12.42,12.45,166815.0
2023-05-18 11:55:00,12.45,12.46,12.41,12.44,118226.0,12.45,12.46,12.41,12.44,118226.0
2023-05-18 12:00:00,12.44,12.44,12.37,12.38,133930.0,12.44,12.44,12.37,12.38,133930.0
2023-05-18 12:05:00,12.39,12.39,12.33,12.33,214295.0,12.39,12.39,12.33,12.33,214295.0
2023-05-18 12:10:00,12.33,12.33,12.28,12.29,217628.0,12.33,12.33,12.28,12.29,217628.0
2023-05-18 12:15:00,12.28,12.31,12.27,12.29,109970.0,12.28,12.31,12.27,12.29,109970.0
2023-05-18 12:20:00,12.28,12.29,12.24,12.25,204707.0,12.28,12.29,12.24,12.25,204707.0
2023-05-18 12:25:00,12.25,12.25,12.21,12.21,166385.0,12.25,12.25,12.21,12.21,166385.0
2023-05-18 12:30:00,12.21,12.23,12.19,12.21,229595.0,12.21,12.23,12.19,12.21,229595.0
2023-05-18 12:35:00,12.21,12.26,12.2,12.25,81878.0,12.21,12.26,12.2,12.25,81878.0
2023-05-18 12:40:00,12.25,12.27,12.24,12.27,93852.0,12.25,12.27,12.24,12.27,93852.0
2023-05-18 12:45:00,12.27,12.29,12.26,12.28,62839.0,12.27,12.29,12.26,12.28,62839.0
2023-05-18 12:50:00,12.28,12.28,12.26,12.27,75134.0,12.28,12.28,12.26,12.27,75134.0
2023-05-18 12:55:00,12.28,12.28,12.24,12.25,104035.0,12.28,12.28,12.24,12.25,104035.0
2023-05-18 13:00:00,12.26,12.28,12.24,12.25,186908.0,12.26,12.28,12.24,12.25,186908.0
2023-05-18 13:05:00,12.25,12.27,12.24,12.26,150871.0,12.25,12.27,12.24,12.26,150871.0
2023-05-18 13:10:00,12.26,12.3,12.25,12.29,137708.0,12.26,12.3,12.25,12.29,137708.0
2023-05-18 13:15:00,12.29,12.32,12.28,12.3,138804.0,12.29,12.32,12.28,12.3,138804.0
2023-05-18 13:20:00,12.3,12.37,12.3,12.36,130724.0,12.3,12.37,12.3,12.36,130724.0
2023-05-18 13:25:00,12.36,12.4,12.34,12.34,329233.0,12.36,12.4,12.34,12.34,329233.0
2023-05-18 13:30:00,12.34,12.36,12.33,12.35,166753.0,12.34,12.36,12.33,12.35,166753.0
2023-05-18 13:35:00,12.34,12.35,12.3,12.32,111015.0,12.34,12.35,12.3,12.32,111015.0
2023-05-18 13:40:00,12.31,12.32,12.27,12.29,58836.0,12.31,12.32,12.27,12.29,58836.0
2023-05-18 13:45:00,12.28,12.29,12.25,12.27,57118.0,12.28,12.29,12.25,12.27,57118.0
2023-05-18 13:50:00,12.28,12.29,12.27,12.27,63102.0,12.28,12.29,12.27,12.27,63102.0
2023-05-18 13:55:00,12.28,12.28,12.24,12.26,88045.0,12.28,12.28,12.24,12.26,88045.0
2023-05-18 14:00:00,12.25,12.27,12.24,12.26,50844.0,12.25,12.27,12.24,12.26,50844.0
2023-05-18 14:05:00,12.26,12.27,12.23,12.24,88424.0,12.26,12.27,12.23,12.24,88424.0
2023-05-18 14:10:00,12.25,12.26,12.24,12.25,72668.0,12.25,12.26,12.24,12.25,72668.0
2023-05-18 14:15:00,12.26,12.26,12.22,12.24,101209.0,12.26,12.26,12.22,12.24,101209.0
2023-05-18 14:20:00,12.24,12.25,12.24,12.25,50468.0,12.24,12.25,12.24,12.25,50468.0
2023-05-18 14:25:00,12.25,12.26,12.23,12.24,164158.0,12.25,12.26,12.23,12.24,164158.0
2023-05-18 14:30:00,12.25,12.26,12.24,12.25,114909.0,12.25,12.26,12.24,12.25,114909.0
2023-05-18 14:35:00,12.26,12.28,12.24,12.28,179120.0,12.26,12.28,12.24,12.28,179120.0
2023-05-18 14:40:00,12.27,12.29,12.27,12.29,69523.0,12.27,12.29,12.27,12.29,69523.0
2023-05-18 14:45:00,12.29,12.32,12.28,12.31,88068.0,12.29,12.32,12.28,12.31,88068.0
2023-05-18 14:50:00,12.32,12.32,12.3,12.3,83516.0,12.32,12.32,12.3,12.3,83516.0
2023-05-18 14:55:00,12.3,12.33,12.29,12.32,100734.0,12.3,12.33,12.29,12.32,100734.0
2023-05-18 15:00:00,12.32,12.33,12.3,12.31,116090.0,12.32,12.33,12.3,12.31,116090.0
2023-05-18 15:05:00,12.3,12.31,12.3,12.31,46119.0,12.3,12.31,12.3,12.31,46119.0
2023-05-18 15:10:00,12.3,12.32,12.3,12.3,155221.0,12.3,12.32,12.3,12.3,155221.0
2023-05-18 15:15:00,12.3,12.33,12.3,12.32,110988.0,12.3,12.33,12.3,12.32,110988.0
2023-05-18 15:20:00,12.33,12.33,12.28,12.28,185296.0,12.33,12.33,12.28,12.28,185296.0
2023-05-18 15:25:00,12.29,12.34,12.27,12.34,244146.0,12.29,12.34,12.27,12.34,244146.0
2023-05-18 15:30:00,12.34,12.39,12.33,12.38,190036.0,12.34,12.39,12.33,12.38,190036.0
2023-05-18 15:35:00,12.38,12.4,12.36,12.4,145181.0,12.38,12.4,12.36,12.4,145181.0
2023-05-18 15:40:00,12.4,12.41,12.38,12.41,239391.0,12.4,12.41,12.38,12.41,239391.0
2023-05-18 15:45:00,12.41,12.42,12.38,12.41,296601.0,12.41,12.42,12.38,12.41,296601.0
2023-05-18 15:50:00,12.42,12.43,12.37,12.4,843343.0,12.42,12.43,12.37,12.4,843343.0
2023-05-18 15:55:00,12.4,12.41,12.38,12.4,885424.0,12.4,12.41,12.38,12.4,885424.0
2023-05-19 09:30:00,12.43,12.43,12.27,12.36,524143.0,12.43,12.43,12.27,12.36,524143.0
2023-05-19 09:35:00,12.36,12.38,12.31,12.32,96678.0,12.36,12.38,12.31,12.32,96678.0
2023-05-19 09:40:00,12.32,12.4,12.31,12.33,112821.0,12.32,12.4,12.31,12.33,112821.0
2023-05-19 09:45:00,12.33,12.36,12.3,12.35,91956.0,12.33,12.36,12.3,12.35,91956.0
2023-05-19 09:50:00,12.35,12.42,12.34,12.39,110089.0,12.35,12.42,12.34,12.39,110089.0
2023-05-19 09:55:00,12.4,12.41,12.38,12.41,55258.0,12.4,12.41,12.38,12.41,55258.0
2023-05-19 10:00:00,12.41,12.41,12.34,12.36,89815.0,12.41,12.41,12.34,12.36,89815.0
2023-05-19 10:05:00,12.36,12.45,12.35,12.45,97256.0,12.36,12.45,12.35,12.45,97256.0
2023-05-19 10:10:00,12.45,12.46,12.41,12.43,118366.0,12.45,12.46,12.41,12.43,118366.0
2023-05-19 10:15:00,12.44,12.46,12.41,12.42,61834.0,12.44,12.46,12.41,12.42,61834.0
2023-05-19 10:20:00,12.42,12.42,12.37,12.39,62690.0,12.42,12.42,12.37,12.39,62690.0
2023-05-19 10:25:00,12.38,12.4,12.36,12.38,94499.0,12.38,12.4,12.36,12.38,94499.0
2023-05-19 10:30:00,12.38,12.41,12.37,12.38,55900.0,12.38,12.41,12.37,12.38,55900.0
2023-05-19 10:35:00,12.38,12.4,12.36,12.37,92843.0,12.38,12.4,12.36,12.37,92843.0
2023-05-19 10:40:00,12.37,12.39,12.35,12.37,90664.0,12.37,12.39,12.35,12.37,90664.0
2023-05-19 10:45:00,12.37,12.4,12.37,12.38,71191.0,12.37,12.4,12.37,12.38,71191.0
2023-05-19 10:50:00,12.37,12.39,12.37,12.38,60877.0,12.37,12.39,12.37,12.38,60877.0
2023-05-19 10:55:00,12.39,12.4,12.35,12.39,87490.0,12.39,12.4,12.35,12.39,87490.0
2023-05-19 11:00:00,12.39,12.43,12.39,12.43,71182.0,12.39,12.43,12.39,12.43,71182.0
2023-05-19 11:05:00,12.42,12.44,12.39,12.42,290698.0,12.42,12.44,12.39,12.42,290698.0
2023-05-19 11:10:00,12.42,12.46,12.4,12.42,178224.0,12.42,12.46,12.4,12.42,178224.0
2023-05-19 11:15:00,12.42,12.43,12.36,12.39,129450.0,12.42,12.43,12.36,12.39,129450.0
2023-05-19 11:20:00,12.39,12.43,12.35,12.35,74345.0,12.39,12.43,12.35,12.35,74345.0
2023-05-19 11:25:00,12.35,12.37,12.31,12.32,110324.0,12.35,12.37,12.31,12.32,110324.0
2023-05-19 11:30:00,12.32,12.34,12.31,12.32,52588.0,12.32,12.34,12.31,12.32,52588.0
2023-05-19 11:35:00,12.32,12.34,12.29,12.29,130462.0,12.32,12.34,12.29,12.29,130462.0
2023-05-19 11:40:00,12.3,12.31,12.27,12.3,135835.0,12.3,12.31,12.27,12.3,135835.0
2023-05-19 11:45:00,12.3,12.35,12.29,12.3,91351.0,12.3,12.35,12.29,12.3,91351.0
2023-05-19 11:50:00,12.3,12.31,12.25,12.27,118937.0,12.3,12.31,12.25,12.27,118937.0
2023-05-19 11:55:00,12.27,12.29,12.25,12.25,143043.0,12.27,12.29,12.25,12.25,143043.0
2023-05-19 12:00:00,12.26,12.28,12.22,12.24,120469.0,12.26,12.28,12.22,12.24,120469.0
2023-05-19 12:05:00,12.24,12.26,12.22,12.24,85553.0,12.24,12.26,12.22,12.24,85553.0
2023-05-19 12:10:00,12.24,12.25,12.2,12.21,119196.0,12.24,12.25,12.2,12.21,119196.0
2023-05-19 12:15:00,12.2,12.24,12.2,12.23,139928.0,12.2,12.24,12.2,12.23,139928.0
2023-05-19 12:20:00,12.23,12.24,12.21,12.23,68714.0,12.23,12.24,12.21,12.23,68714.0
2023-05-19 12:25:00,12.23,12.24,12.19,12.21,180302.0,12.23,12.24,12.19,12.21,180302.0
2023-05-19 12:30:00,12.21,12.22,12.17,12.18,123423.0,12.21,12.22,12.17,12.18,123423.0
2023-05-19 12:35:00,12.19,12.26,12.18,12.26,94804.0,12.19,12.26,12.18,12.26,94804.0
2023-05-19 12:40:00,12.26,12.28,12.25,12.25,65550.0,12.26,12.28,12.25,12.25,65550.0
2023-05-19 12:45:00,12.26,12.26,12.22,12.23,96582.0,12.26,12.26,12.22,12.23,96582.0
2023-05-19 12:50:00,12.23,12.26,12.22,12.25,67759.0,12.23,12.26,12.22,12.25,67759.0
2023-05-19 12:55:00,12.24,12.31,12.24,12.3,217187.0,12.24,12.31,12.24,12.3,217187.0
2023-05-19 13:00:00,12.3,12.34,12.3,12.34,62354.0,12.3,12.34,12.3,12.34,62354.0
2023-05-19 13:05:00,12.34,12.34,12.28,12.28,44271.0,12.34,12.34,12.28,12.28,44271.0
2023-05-19 13:10:00,12.28,12.29,12.26,12.28,46966.0,12.28,12.29,12.26,12.28,46966.0
2023-05-19 13:15:00,12.27,12.28,12.25,12.28,50121.0,12.27,12.28,12.25,12.28,50121.0
2023-05-19 13:20:00,12.28,12.28,12.26,12.27,54304.0,12.28,12.28,12.26,12.27,54304.0
2023-05-19 13:25:00,12.28,12.28,12.25,12.28,81985.0,12.28,12.28,12.25,12.28,81985.0
2023-05-19 13:30:00,12.28,12.28,12.26,12.27,49474.0,12.28,12.28,12.26,12.27,49474.0
2023-05-19 13:35:00,12.27,12.28,12.24,12.25,72928.0,12.27,12.28,12.24,12.25,72928.0
2023-05-19 13:40:00,12.25,12.26,12.23,12.26,50171.0,12.25,12.26,12.23,12.26,50171.0
2023-05-19 13:45:00,12.26,12.27,12.24,12.24,56329.0,12.26,12.27,12.24,12.24,56329.0
2023-05-19 13:50:00,12.24,12.25,12.22,12.25,82434.0,12.24,12.25,12.22,12.25,82434.0
2023-05-19 13:55:00,12.25,12.25,12.21,12.21,83464.0,12.25,12.25,12.21,12.21,83464.0
2023-05-19 14:00:00,12.21,12.23,12.21,12.21,84551.0,12.21,12.23,12.21,12.21,84551.0
2023-05-19 14:05:00,12.22,12.23,12.19,12.2,103007.0,12.22,12.23,12.19,12.2,103007.0
2023-05-19 14:10:00,12.21,12.21,12.16,12.18,116578.0,12.21,12.21,12.16,12.18,116578.0
2023-05-19 14:15:00,12.18,12.22,12.17,12.21,103606.0,12.18,12.22,12.17,12.21,103606.0
2023-05-19 14:20:00,12.21,12.24,12.2,12.24,59943.0,12.21,12.24,12.2,12.24,59943.0
2023-05-19 14:25:00,12.23,12.24,12.19,12.2,155431.0,12.23,12.24,12.19,12.2,155431.0
2023-05-19 14:30:00,12.19,12.2,12.17,12.2,76056.0,12.19,12.2,12.17,12.2,76056.0
2023-05-19 14:35:00,12.19,12.2,12.18,12.2,58838.0,12.19,12.2,12.18,12.2,58838.0
2023-05-19 14:40:00,12.2,12.2,12.17,12.18,115486.0,12.2,12.2,12.17,12.18,115486.0
2023-05-19 14:45:00,12.18,12.18,12.16,12.17,108330.0,12.18,12.18,12.16,12.17,108330.0
2023-05-19 14:50:00,12.17,12.2,12.16,12.19,91232.0,12.17,12.2,12.16,12.19,91232.0
2023-05-19 14:55:00,12.19,12.21,12.18,12.21,124913.0,12.19,12.21,12.18,12.21,124913.0
2023-05-19 15:00:00,12.21,12.21,12.2,12.21,104727.0,12.21,12.21,12.2,12.21,104727.0
2023-05-19 15:05:00,12.21,12.21,12.18,12.2,152069.0,12.21,12.21,12.18,12.2,152069.0
2023-05-19 15:10:00,12.2,12.22,12.19,12.21,97245.0,12.2,12.22,12.19,12.21,97245.0
2023-05-19 15:15:00,12.21,12.23,12.19,12.23,132674.0,12.21,12.23,12.19,12.23,132674.0
2023-05-19 15:20:00,12.23,12.23,12.18,12.19,179590.0,12.23,12.23,12.18,12.19,179590.0
2023-05-19 15:25:00,12.19,12.2,12.17,12.17,133599.0,12.19,12.2,12.17,12.17,133599.0
2023-05-19 15:30:00,12.18,12.19,12.17,12.19,167261.0,12.18,12.19,12.17,12.19,167261.0
2023-05-19 15:35:00,12.19,12.19,12.17,12.18,222679.0,12.19,12.19,12.17,12.18,222679.0
2023-05-19 15:40:00,12.18,12.2,12.17,12.18,314933.0,12.18,12.2,12.17,12.18,314933.0
2023-05-19 15:45:00,12.17,12.19,12.17,12.19,237471.0,12.17,12.19,12.17,12.19,237471.0
2023-05-19 15:50:00,12.18,12.21,12.17,12.21,559838.0,12.18,12.21,12.17,12.21,559838.0
2023-05-19 15:55:00,12.2,12.22,12.19,12.21,1033482.0,12.2,12.22,12.19,12.21,1033482.0
2023-05-22 09:30:00,12.21,12.23,12.07,12.09,458568.0,12.21,12.23,12.07,12.09,458568.0
2023-05-22 09:35:00,12.09,12.11,12.03,12.05,359072.0,12.09,12.11,12.03,12.05,359072.0
2023-05-22 09:40:00,12.05,12.1,12.01,12.02,259750.0,12.05,12.1,12.01,12.02,259750.0
2023-05-22 09:45:00,12.02,12.09,11.96,12.07,708380.0,12.02,12.09,11.96,12.07,708380.0
2023-05-22 09:50:00,12.08,12.1,12.03,12.08,156552.0,12.08,12.1,12.03,12.08,156552.0
2023-05-22 09:55:00,12.08,12.14,12.06,12.12,81293.0,12.08,12.14,12.06,12.12,81293.0
2023-05-22 10:00:00,12.12,12.15,12.07,12.15,128018.0,12.12,12.15,12.07,12.15,128018.0
2023-05-22 10:05:00,12.15,12.16,12.04,12.05,319773.0,12.15,12.16,12.04,12.05,319773.0
2023-05-22 10:10:00,12.06,12.16,12.03,12.15,183459.0,12.06,12.16,12.03,12.15,183459.0
2023-05-22 10:15:00,12.15,12.18,12.12,12.15,144798.0,12.15,12.18,12.12,12.15,144798.0
2023-05-22 10:20:00,12.15,12.16,12.11,12.15,116255.0,12.15,12.16,12.11,12.15,116255.0
2023-05-22 10:25:00,12.15,12.16,12.12,12.13,85056.0,12.15,12.16,12.12,12.13,85056.0
2023-05-22 10:30:00,12.14,12.24,12.13,12.22,220898.0,12.14,12.24,12.13,12.22,220898.0
2023-05-22 10:35:00,12.21,12.24,12.2,12.21,108961.0,12.21,12.24,12.2,12.21,108961.0
2023-05-22 10:40:00,12.2,12.21,12.15,12.16,169815.0,12.2,12.21,12.15,12.16,169815.0
2023-05-22 10:45:00,12.17,12.17,12.14,12.15,199612.0,12.17,12.17,12.14,12.15,199612.0
2023-05-22 10:50:00,12.16,12.18,12.14,12.15,178508.0,12.16,12.18,12.14,12.15,178508.0
2023-05-22 10:55:00,12.15,12.2,12.14,12.19,195968.0,12.15,12.2,12.14,12.19,195968.0
2023-05-22 11:00:00,12.19,12.21,12.18,12.21,90901.0,12.19,12.21,12.18,12.21,90901.0
2023-05-22 11:05:00,12.21,12.23,12.18,12.19,164888.0,12.21,12.23,12.18,12.19,164888.0
2023-05-22 11:10:00,12.18,12.19,12.14,12.15,185978.0,12.18,12.19,12.14,12.15,185978.0
2023-05-22 11:15:00,12.15,12.17,12.1,12.12,236899.0,12.15,12.17,12.1,12.12,236899.0
2023-05-22 11:20:00,12.11,12.12,12.08,12.12,359907.0,12.11,12.12,12.08,12.12,359907.0
2023-05-22 11:25:00,12.12,12.15,12.11,12.13,160555.0,12.12,12.15,12.11,12.13,160555.0
2023-05-22 11:30:00,12.14,12.17,12.13,12.17,193011.0,12.14,12.17,12.13,12.17,193011.0
2023-05-22 11:35:00,12.17,12.2,12.16,12.18,129542.0,12.17,12.2,12.16,12.18,129542.0
2023-05-22 11:40:00,12.18,12.21,12.17,12.2,78138.0,12.18,12.21,12.17,12.2,78138.0
2023-05-22 11:45:00,12.2,12.23,12.18,12.21,138529.0,12.2,12.23,12.18,12.21,138529.0
2023-05-22 11:50:00,12.21,12.26,12.21,12.24,113431.0,12.21,12.26,12.21,12.24,113431.0
2023-05-22 11:55:00,12.24,12.27,12.23,12.25,44895.0,12.24,12.27,12.23,12.25,44895.0
2023-05-22 12:00:00,12.26,12.31,12.25,12.31,153578.0,12.26,12.31,12.25,12.31,153578.0
2023-05-22 12:05:00,12.31,12.32,12.27,12.27,127295.0,12.31,12.32,12.27,12.27,127295.0
2023-05-22 12:10:00,12.27,12.28,12.24,12.25,44903.0,12.27,12.28,12.24,12.25,44903.0
2023-05-22 12:15:00,12.26,12.27,12.24,12.27,65472.0,12.26,12.27,12.24,12.27,65472.0
2023-05-22 12:20:00,12.27,12.27,12.22,12.22,79177.0,12.27,12.27,12.22,12.22,79177.0
2023-05-22 12:25:00,12.23,12.25,12.22,12.23,91427.0,12.23,12.25,12.22,12.23,91427.0
2023-05-22 12:30:00,12.23,12.24,12.22,12.23,52670.0,12.23,12.24,12.22,12.23,52670.0
2023-05-22 12:35:00,12.23,12.28,12.22,12.27,69519.0,12.23,12.28,12.22,12.27,69519.0
2023-05-22 12:40:00,12.27,12.27,12.25,12.26,48696.0,12.27,12.27,12.25,12.26,48696.0
2023-05-22 12:45:00,12.26,12.27,12.23,12.25,57530.0,12.26,12.27,12.23,12.25,57530.0
2023-05-22 12:50:00,12.25,12.26,12.24,12.24,40529.0,12.25,12.26,12.24,12.24,40529.0
2023-05-22 12:55:00,12.25,12.26,12.24,12.26,58707.0,12.25,12.26,12.24,12.26,58707.0
2023-05-22 13:00:00,12.26,12.29,12.25,12.27,157398.0,12.26,12.29,12.25,12.27,157398.0
2023-05-22 13:05:00,12.27,12.27,12.22,12.23,127175.0,12.27,12.27,12.22,12.23,127175.0
2023-05-22 13:10:00,12.23,12.24,12.19,12.2,146314.0,12.23,12.24,12.19,12.2,146314.0
2023-05-22 13:15:00,12.2,12.21,12.17,12.19,74899.0,12.2,12.21,12.17,12.19,74899.0
2023-05-22 13:20:00,12.18,12.18,12.14,12.15,98841.0,12.18,12.18,12.14,12.15,98841.0
2023-05-22 13:25:00,12.15,12.15,12.08,12.09,116760.0,12.15,12.15,12.08,12.09,116760.0
2023-05-22 13:30:00,12.09,12.12,12.08,12.08,133627.0,12.09,12.12,12.08,12.08,133627.0
2023-05-22 13:35:00,12.09,12.09,12.06,12.09,116628.0,12.09,12.09,12.06,12.09,116628.0
2023-05-22 13:40:00,12.09,12.12,12.08,12.11,90303.0,12.09,12.12,12.08,12.11,90303.0
2023-05-22 13:45:00,12.11,12.12,12.1,12.11,93837.0,12.11,12.12,12.1,12.11,93837.0
2023-05-22 13:50:00,12.11,12.12,12.1,12.1,42953.0,12.11,12.12,12.1,12.1,42953.0
2023-05-22 13:55:00,12.1,12.12,12.09,12.1,71108.0,12.1,12.12,12.09,12.1,71108.0
2023-05-22 14:00:00,12.1,12.11,12.07,12.07,96971.0,12.1,12.11,12.07,12.07,96971.0
2023-05-22 14:05:00,12.08,12.08,12.05,12.05,136689.0,12.08,12.08,12.05,12.05,136689.0
2023-05-22 14:10:00,12.05,12.07,12.05,12.05,60348.0,12.05,12.07,12.05,12.05,60348.0
2023-05-22 14:15:00,12.05,12.07,12.05,12.06,120472.0,12.05,12.07,12.05,12.06,120472.0
2023-05-22 14:20:00,12.06,12.08,12.06,12.08,61415.0,12.06,12.08,12.06,12.08,61415.0
2023-05-22 14:25:00,12.08,12.11,12.07,12.1,72003.0,12.08,12.11,12.07,12.1,72003.0
2023-05-22 14:30:00,12.1,12.11,12.09,12.11,70282.0,12.1,12.11,12.09,12.11,70282.0
2023-05-22 14:35:00,12.1,12.12,12.1,12.11,53178.0,12.1,12.12,12.1,12.11,53178.0
2023-05-22 14:40:00,12.12,12.12,12.09,12.1,101671.0,12.12,12.12,12.09,12.1,101671.0
2023-05-22 14:45:00,12.1,12.14,12.09,12.14,68524.0,12.1,12.14,12.09,12.14,68524.0
2023-05-22 14:50:00,12.14,12.16,12.13,12.13,80580.0,12.14,12.16,12.13,12.13,80580.0
2023-05-22 14:55:00,12.13,12.14,12.1,12.13,61633.0,12.13,12.14,12.1,12.13,61633.0
2023-05-22 15:00:00,12.12,12.14,12.11,12.12,73071.0,12.12,12.14,12.11,12.12,73071.0
2023-05-22 15:05:00,12.11,12.13,12.1,12.12,122431.0,12.11,12.13,12.1,12.12,122431.0
2023-05-22 15:10:00,12.11,12.13,12.1,12.1,94144.0,12.11,12.13,12.1,12.1,94144.0
2023-05-22 15:15:00,12.11,12.12,12.1,12.12,120053.0,12.11,12.12,12.1,12.12,120053.0
2023-05-22 15:20:00,12.11,12.12,12.08,12.09,102738.0,12.11,12.12,12.08,12.09,102738.0
2023-05-22 15:25:00,12.09,12.13,12.08,12.13,180157.0,12.09,12.13,12.08,12.13,180157.0
2023-05-22 15:30:00,12.12,12.15,12.12,12.13,119628.0,12.12,12.15,12.12,12.13,119628.0
2023-05-22 15:35:00,12.13,12.14,12.11,12.12,128176.0,12.13,12.14,12.11,12.12,128176.0
2023-05-22 15:40:00,12.12,12.12,12.1,12.1,118038.0,12.12,12.12,12.1,12.1,118038.0
2023-05-22 15:45:00,12.1,12.12,12.08,12.09,246033.0,12.1,12.12,12.08,12.09,246033.0
2023-05-22 15:50:00,12.1,12.15,12.09,12.14,549465.0,12.1,12.15,12.09,12.14,549465.0
2023-05-22 15:55:00,12.14,12.16,12.11,12.16,983388.0,12.14,12.16,12.11,12.16,983388.0
2023-05-23 09:30:00,12.13,12.15,12.08,12.09,215573.0,12.13,12.15,12.08,12.09,215573.0
2023-05-23 09:35:00,12.09,12.13,12.06,12.08,302639.0,12.09,12.13,12.06,12.08,302639.0
2023-05-23 09:40:00,12.07,12.11,12.05,12.07,162085.0,12.07,12.11,12.05,12.07,162085.0
2023-05-23 09:45:00,12.06,12.14,12.06,12.13,175692.0,12.06,12.14,12.06,12.13,175692.0
2023-05-23 09:50:00,12.13,12.18,12.11,12.18,177064.0,12.13,12.18,12.11,12.18,177064.0
2023-05-23 09:55:00,12.17,12.23,12.16,12.2,116681.0,12.17,12.23,12.16,12.2,116681.0
2023-05-23 10:00:00,12.2,12.21,12.11,12.12,178651.0,12.2,12.21,12.11,12.12,178651.0
2023-05-23 10:05:00,12.11,12.18,12.09,12.16,224873.0,12.11,12.18,12.09,12.16,224873.0
2023-05-23 10:10:00,12.15,12.16,12.12,12.12,106114.0,12.15,12.16,12.12,12.12,106114.0
2023-05-23 10:15:00,12.13,12.13,12.06,12.09,347250.0,12.13,12.13,12.06,12.09,347250.0
2023-05-23 10:20:00,12.09,12.14,12.09,12.13,407819.0,12.09,12.14,12.09,12.13,407819.0
2023-05-23 10:25:00,12.13,12.16,12.12,12.15,131020.0,12.13,12.16,12.12,12.15,131020.0
2023-05-23 10:30:00,12.15,12.17,12.12,12.13,100697.0,12.15,12.17,12.12,12.13,100697.0
2023-05-23 10:35:00,12.13,12.19,12.13,12.19,155914.0,12.13,12.19,12.13,12.19,155914.0
2023-05-23 10:40:00,12.19,12.23,12.17,12.23,92157.0,12.19,12.23,12.17,12.23,92157.0
2023-05-23 10:45:00,12.22,12.24,12.2,12.24,253688.0,12.22,12.24,12.2,12.24,253688.0
2023-05-23 10:50:00,12.23,12.24,12.18,12.19,138195.0,12.23,12.24,12.18,12.19,138195.0
2023-05-23 10:55:00,12.19,12.21,12.17,12.2,152773.0,12.19,12.21,12.17,12.2,152773.0
2023-05-23 11:00:00,12.19,12.21,12.19,12.2,114541.0,12.19,12.21,12.19,12.2,114541.0
2023-05-23 11:05:00,12.21,12.21,12.18,12.2,86067.0,12.21,12.21,12.18,12.2,86067.0
2023-05-23 11:10:00,12.19,12.2,12.15,12.16,187610.0,12.19,12.2,12.15,12.16,187610.0
2023-05-23 11:15:00,12.16,12.17,12.15,12.15,114092.0,12.16,12.17,12.15,12.15,114092.0
2023-05-23 11:20:00,12.15,12.16,12.14,12.15,75717.0,12.15,12.16,12.14,12.15,75717.0
2023-05-23 11:25:00,12.15,12.17,12.13,12.15,130655.0,12.15,12.17,12.13,12.15,130655.0
2023-05-23 11:30:00,12.16,12.16,12.12,12.13,59443.0,12.16,12.16,12.12,12.13,59443.0
2023-05-23 11:35:00,12.12,12.13,12.09,12.09,80558.0,12.12,12.13,12.09,12.09,80558.0
2023-05-23 11:40:00,12.1,12.11,12.07,12.09,157725.0,12.1,12.11,12.07,12.09,157725.0
2023-05-23 11:45:00,12.09,12.1,12.05,12.05,195776.0,12.09,12.1,12.05,12.05,195776.0
2023-05-23 11:50:00,12.05,12.08,12.04,12.06,401164.0,12.05,12.08,12.04,12.06,401164.0
2023-05-23 11:55:00,12.07,12.09,12.06,12.07,120591.0,12.07,12.09,12.06,12.07,120591.0
2023-05-23 12:00:00,12.08,12.11,12.07,12.1,131414.0,12.08,12.11,12.07,12.1,131414.0
2023-05-23 12:05:00,12.1,12.1,12.06,12.07,136895.0,12.1,12.1,12.06,12.07,136895.0
2023-05-23 12:10:00,12.06,12.06,12.02,12.04,193063.0,12.06,12.06,12.02,12.04,193063.0
2023-05-23 12:15:00,12.05,12.06,12.03,12.03,213623.0,12.05,12.06,12.03,12.03,213623.0
2023-05-23 12:20:00,12.04,12.04,12.02,12.03,81422.0,12.04,12.04,12.02,12.03,81422.0
2023-05-23 12:25:00,12.03,12.04,12.01,12.01,157331.0,12.03,12.04,12.01,12.01,157331.0
2023-05-23 12:30:00,12.01,12.01,11.95,11.96,384239.0,12.01,12.01,11.95,11.96,384239.0
2023-05-23 12:35:00,11.96,11.97,11.93,11.95,324635.0,11.96,11.97,11.93,11.95,324635.0
2023-05-23 12:40:00,11.95,11.96,11.92,11.93,320995.0,11.95,11.96,11.92,11.93,320995.0
2023-05-23 12:45:00,11.92,11.95,11.9,11.91,327610.0,11.92,11.95,11.9,11.91,327610.0
2023-05-23 12:50:00,11.91,11.93,11.9,11.91,166207.0,11.91,11.93,11.9,11.91,166207.0
2023-05-23 12:55:00,11.92,11.94,11.91,11.93,159439.0,11.92,11.94,11.91,11.93,159439.0
2023-05-23 13:00:00,11.93,11.95,11.9,11.91,194690.0,11.93,11.95,11.9,11.91,194690.0
2023-05-23 13:05:00,11.91,11.93,11.9,11.92,123950.0,11.91,11.93,11.9,11.92,123950.0
2023-05-23 13:10:00,11.91,11.93,11.91,11.92,42313.0,11.91,11.93,11.91,11.92,42313.0
2023-05-23 13:15:00,11.93,11.93,11.92,11.93,75546.0,11.93,11.93,11.92,11.93,75546.0
2023-05-23 13:20:00,11.93,11.98,11.9,11.98,233057.0,11.93,11.98,11.9,11.98,233057.0
2023-05-23 13:25:00,11.97,11.98,11.9,11.91,136649.0,11.97,11.98,11.9,11.91,136649.0
2023-05-23 13:30:00,11.9,11.91,11.86,11.87,276927.0,11.9,11.91,11.86,11.87,276927.0
2023-05-23 13:35:00,11.87,11.89,11.86,11.88,140971.0,11.87,11.89,11.86,11.88,140971.0
2023-05-23 13:40:00,11.88,11.89,11.86,11.87,383176.0,11.88,11.89,11.86,11.87,383176.0
2023-05-23 13:45:00,11.87,11.89,11.85,11.85,134901.0,11.87,11.89,11.85,11.85,134901.0
2023-05-23 13:50:00,11.86,11.89,11.84,11.88,285788.0,11.86,11.89,11.84,11.88,285788.0
2023-05-23 13:55:00,11.88,11.89,11.85,11.87,73846.0,11.88,11.89,11.85,11.87,73846.0
2023-05-23 14:00:00,11.86,11.89,11.86,11.88,129500.0,11.86,11.89,11.86,11.88,129500.0
2023-05-23 14:05:00,11.88,11.89,11.85,11.87,153809.0,11.88,11.89,11.85,11.87,153809.0
2023-05-23 14:10:00,11.86,11.87,11.84,11.86,167413.0,11.86,11.87,11.84,11.86,167413.0
2023-05-23 14:15:00,11.86,11.87,11.81,11.82,168008.0,11.86,11.87,11.81,11.82,168008.0
2023-05-23 14:20:00,11.82,11.82,11.75,11.76,331808.0,11.82,11.82,11.75,11.76,331808.0
2023-05-23 14:25:00,11.76,11.79,11.75,11.77,143378.0,11.76,11.79,11.75,11.77,143378.0
2023-05-23 14:30:00,11.78,11.78,11.76,11.76,97894.0,11.78,11.78,11.76,11.76,97894.0
2023-05-23 14:35:00,11.76,11.77,11.74,11.76,150684.0,11.76,11.77,11.74,11.76,150684.0
2023-05-23 14:40:00,11.76,11.77,11.73,11.77,152226.0,11.76,11.77,11.73,11.77,152226.0
2023-05-23 14:45:00,11.77,11.78,11.74,11.75,138030.0,11.77,11.78,11.74,11.75,138030.0
2023-05-23 14:50:00,11.76,11.79,11.75,11.78,97806.0,11.76,11.79,11.75,11.78,97806.0
2023-05-23 14:55:00,11.78,11.79,11.75,11.76,102327.0,11.78,11.79,11.75,11.76,102327.0
2023-05-23 15:00:00,11.76,11.77,11.72,11.74,188622.0,11.76,11.77,11.72,11.74,188622.0
2023-05-23 15:05:00,11.74,11.76,11.73,11.76,248232.0,11.74,11.76,11.73,11.76,248232.0
2023-05-23 15:10:00,11.76,11.78,11.75,11.77,201220.0,11.76,11.78,11.75,11.77,201220.0
2023-05-23 15:15:00,11.76,11.77,11.72,11.72,103045.0,11.76,11.77,11.72,11.72,103045.0
2023-05-23 15:20:00,11.72,11.74,11.72,11.72,251706.0,11.72,11.74,11.72,11.72,251706.0
2023-05-23 15:25:00,11.73,11.74,11.68,11.74,428160.0,11.73,11.74,11.68,11.74,428160.0
2023-05-23 15:30:00,11.74,11.77,11.73,11.74,166502.0,11.74,11.77,11.73,11.74,166502.0
2023-05-23 15:35:00,11.74,11.76,11.74,11.76,155751.0,11.74,11.76,11.74,11.76,155751.0
2023-05-23 15:40:00,11.76,11.76,11.73,11.73,253257.0,11.76,11.76,11.73,11.73,253257.0
2023-05-23 15:45:00,11.73,11.74,11.71,11.71,330937.0,11.73,11.74,11.71,11.71,330937.0
2023-05-23 15:50:00,11.71,11.72,11.66,11.68,771575.0,11.71,11.72,11.66,11.68,771575.0
2023-05-23 15:55:00,11.68,11.71,11.66,11.7,1570361.0,11.68,11.71,11.66,11.7,1570361.0
2023-05-24 09:30:00,11.7,11.8,11.61,11.76,439601.0,11.7,11.8,11.61,11.76,439601.0
2023-05-24 09:35:00,11.76,11.85,11.76,11.79,502976.0,11.76,11.85,11.76,11.79,502976.0
2023-05-24 09:40:00,11.79,11.87,11.72,11.86,764946.0,11.79,11.87,11.72,11.86,764946.0
2023-05-24 09:45:00,11.87,11.9,11.69,11.7,270563.0,11.87,11.9,11.69,11.7,270563.0
2023-05-24 09:50:00,11.69,11.73,11.58,11.59,528038.0,11.69,11.73,11.58,11.59,528038.0
2023-05-24 09:55:00,11.6,11.63,11.56,11.58,365642.0,11.6,11.63,11.56,11.58,365642.0
2023-05-24 10:00:00,11.58,11.58,11.49,11.51,418229.0,11.58,11.58,11.49,11.51,418229.0
2023-05-24 10:05:00,11.51,11.6,11.5,11.58,272471.0,11.51,11.6,11.5,11.58,272471.0
2023-05-24 10:10:00,11.58,11.59,11.52,11.54,309966.0,11.58,11.59,11.52,11.54,309966.0
2023-05-24 10:15:00,11.54,11.56,11.49,11.54,372517.0,11.54,11.56,11.49,11.54,372517.0
2023-05-24 10:20:00,11.54,11.56,11.5,11.53,178243.0,11.54,11.56,11.5,11.53,178243.0
2023-05-24 10:25:00,11.53,11.54,11.5,11.54,96250.0,11.53,11.54,11.5,11.54,96250.0
2023-05-24 10:30:00,11.54,11.55,11.5,11.53,167282.0,11.54,11.55,11.5,11.53,167282.0
2023-05-24 10:35:00,11.53,11.54,11.51,11.53,197850.0,11.53,11.54,11.51,11.53,197850.0
2023-05-24 10:40:00,11.53,11.55,11.5,11.51,108441.0,11.53,11.55,11.5,11.51,108441.0
2023-05-24 10:45:00,11.52,11.53,11.48,11.49,202849.0,11.52,11.53,11.48,11.49,202849.0
2023-05-24 10:50:00,11.49,11.5,11.41,11.43,160950.0,11.49,11.5,11.41,11.43,160950.0
2023-05-24 10:55:00,11.42,11.45,11.41,11.41,227905.0,11.42,11.45,11.41,11.41,227905.0
2023-05-24 11:00:00,11.42,11.43,11.41,11.42,152350.0,11.42,11.43,11.41,11.42,152350.0
2023-05-24 11:05:00,11.41,11.45,11.38,11.38,259635.0,11.41,11.45,11.38,11.38,259635.0
2023-05-24 11:10:00,11.38,11.43,11.38,11.4,606256.0,11.38,11.43,11.38,11.4,606256.0
2023-05-24 11:15:00,11.41,11.41,11.37,11.38,98598.0,11.41,11.41,11.37,11.38,98598.0
2023-05-24 11:20:00,11.38,11.46,11.37,11.46,358095.0,11.38,11.46,11.37,11.46,358095.0
2023-05-24 11:25:00,11.45,11.51,11.44,11.46,249167.0,11.45,11.51,11.44,11.46,249167.0
2023-05-24 11:30:00,11.46,11.49,11.45,11.46,77319.0,11.46,11.49,11.45,11.46,77319.0
2023-05-24 11:35:00,11.46,11.53,11.45,11.53,417291.0,11.46,11.53,11.45,11.53,417291.0
2023-05-24 11:40:00,11.53,11.59,11.52,11.53,141756.0,11.53,11.59,11.52,11.53,141756.0
2023-05-24 11:45:00,11.53,11.56,11.5,11.56,91522.0,11.53,11.56,11.5,11.56,91522.0
2023-05-24 11:50:00,11.56,11.61,11.55,11.59,95162.0,11.56,11.61,11.55,11.59,95162.0
2023-05-24 11:55:00,11.59,11.61,11.58,11.59,78275.0,11.59,11.61,11.58,11.59,78275.0
2023-05-24 12:00:00,11.6,11.64,11.59,11.63,48608.0,11.6,11.64,11.59,11.63,48608.0
2023-05-24 12:05:00,11.63,11.63,11.54,11.54,95693.0,11.63,11.63,11.54,11.54,95693.0
2023-05-24 12:10:00,11.54,11.57,11.53,11.57,69503.0,11.54,11.57,11.53,11.57,69503.0
2023-05-24 12:15:00,11.57,11.57,11.54,11.54,67779.0,11.57,11.57,11.54,11.54,67779.0
2023-05-24 12:20:00,11.54,11.57,11.53,11.54,91680.0,11.54,11.57,11.53,11.54,91680.0
2023-05-24 12:25:00,11.54,11.56,11.53,11.56,45252.0,11.54,11.56,11.53,11.56,45252.0
2023-05-24 12:30:00,11.55,11.57,11.54,11.55,79956.0,11.55,11.57,11.54,11.55,79956.0
2023-05-24 12:35:00,11.55,11.57,11.54,11.55,75034.0,11.55,11.57,11.54,11.55,75034.0
2023-05-24 12:40:00,11.55,11.56,11.54,11.54,32047.0,11.55,11.56,11.54,11.54,32047.0
2023-05-24 12:45:00,11.54,11.55,11.51,11.52,74824.0,11.54,11.55,11.51,11.52,74824.0
2023-05-24 12:50:00,11.51,11.52,11.49,11.51,78243.0,11.51,11.52,11.49,11.51,78243.0
2023-05-24 12:55:00,11.5,11.51,11.49,11.5,70266.0,11.5,11.51,11.49,11.5,70266.0
2023-05-24 13:00:00,11.51,11.51,11.48,11.49,55451.0,11.51,11.51,11.48,11.49,55451.0
2023-05-24 13:05:00,11.48,11.49,11.47,11.48,223240.0,11.48,11.49,11.47,11.48,223240.0
2023-05-24 13:10:00,11.48,11.49,11.47,11.49,83576.0,11.48,11.49,11.47,11.49,83576.0
2023-05-24 13:15:00,11.49,11.51,11.47,11.5,125590.0,11.49,11.51,11.47,11.5,125590.0
2023-05-24 13:20:00,11.5,11.55,11.5,11.53,54977.0,11.5,11.55,11.5,11.53,54977.0
2023-05-24 13:25:00,11.53,11.54,11.52,11.53,23663.0,11.53,11.54,11.52,11.53,23663.0
2023-05-24 13:30:00,11.53,11.54,11.52,11.53,26400.0,11.53,11.54,11.52,11.53,26400.0
2023-05-24 13:35:00,11.53,11.54,11.51,11.51,92308.0,11.53,11.54,11.51,11.51,92308.0
2023-05-24 13:40:00,11.52,11.54,11.51,11.53,95795.0,11.52,11.54,11.51,11.53,95795.0
2023-05-24 13:45:00,11.53,11.54,11.51,11.52,53431.0,11.53,11.54,11.51,11.52,53431.0
2023-05-24 13:50:00,11.52,11.54,11.51,11.54,47176.0,11.52,11.54,11.51,11.54,47176.0
2023-05-24 13:55:00,11.54,11.54,11.52,11.52,47255.0,11.54,11.54,11.52,11.52,47255.0
2023-05-24 14:00:00,11.53,11.55,11.52,11.54,253860.0,11.53,11.55,11.52,11.54,253860.0
2023-05-24 14:05:00,11.54,11.57,11.53,11.55,36075.0,11.54,11.57,11.53,11.55,36075.0
2023-05-24 14:10:00,11.55,11.57,11.53,11.54,49117.0,11.55,11.57,11.53,11.54,49117.0
2023-05-24 14:15:00,11.54,11.56,11.53,11.55,46371.0,11.54,11.56,11.53,11.55,46371.0
2023-05-24 14:20:00,11.54,11.56,11.54,11.54,69669.0,11.54,11.56,11.54,11.54,69669.0
2023-05-24 14:25:00,11.54,11.55,11.51,11.52,84887.0,11.54,11.55,11.51,11.52,84887.0
2023-05-24 14:30:00,11.53,11.56,11.52,11.55,80236.0,11.53,11.56,11.52,11.55,80236.0
2023-05-24 14:35:00,11.55,11.56,11.53,11.54,55461.0,11.55,11.56,11.53,11.54,55461.0
2023-05-24 14:40:00,11.53,11.55,11.51,11.53,82431.0,11.53,11.55,11.51,11.53,82431.0
2023-05-24 14:45:00,11.53,11.54,11.52,11.54,40117.0,11.53,11.54,11.52,11.54,40117.0
2023-05-24 14:50:00,11.54,11.56,11.53,11.54,99510.0,11.54,11.56,11.53,11.54,99510.0
2023-05-24 14:55:00,11.54,11.55,11.52,11.55,39205.0,11.54,11.55,11.52,11.55,39205.0
2023-05-24 15:00:00,11.55,11.56,11.53,11.54,62055.0,11.55,11.56,11.53,11.54,62055.0
2023-05-24 15:05:00,11.55,11.56,11.54,11.54,104982.0,11.55,11.56,11.54,11.54,104982.0
2023-05-24 15:10:00,11.54,11.56,11.53,11.56,74450.0,11.54,11.56,11.53,11.56,74450.0
2023-05-24 15:15:00,11.55,11.61,11.55,11.61,118271.0,11.55,11.61,11.55,11.61,118271.0
2023-05-24 15:20:00,11.61,11.63,11.6,11.62,114183.0,11.61,11.63,11.6,11.62,114183.0
2023-05-24 15:25:00,11.62,11.62,11.6,11.61,80624.0,11.62,11.62,11.6,11.61,80624.0
2023-05-24 15:30:00,11.61,11.65,11.6,11.63,226204.0,11.61,11.65,11.6,11.63,226204.0
2023-05-24 15:35:00,11.63,11.64,11.61,11.62,143744.0,11.63,11.64,11.61,11.62,143744.0
2023-05-24 15:40:00,11.62,11.63,11.61,11.62,169895.0,11.62,11.63,11.61,11.62,169895.0
2023-05-24 15:45:00,11.62,11.67,11.6,11.66,598868.0,11.62,11.67,11.6,11.66,598868.0
2023-05-24 15:50:00,11.65,11.68,11.63,11.68,425038.0,11.65,11.68,11.63,11.68,425038.0
2023-05-24 15:55:00,11.68,11.68,11.66,11.67,946799.0,11.68,11.68,11.66,11.67,946799.0
2023-05-25 09:30:00,11.57,11.57,11.41,11.53,285424.0,11.57,11.57,11.41,11.53,285424.0
2023-05-25 09:35:00,11.53,11.56,11.48,11.52,135947.0,11.53,11.56,11.48,11.52,135947.0
2023-05-25 09:40:00,11.52,11.55,11.42,11.44,213265.0,11.52,11.55,11.42,11.44,213265.0
2023-05-25 09:45:00,11.45,11.5,11.38,11.39,388187.0,11.45,11.5,11.38,11.39,388187.0
2023-05-25 09:50:00,11.39,11.44,11.35,11.42,318992.0,11.39,11.44,11.35,11.42,318992.0
2023-05-25 09:55:00,11.42,11.45,11.4,11.42,179277.0,11.42,11.45,11.4,11.42,179277.0
2023-05-25 10:00:00,11.42,11.44,11.34,11.36,380693.0,11.42,11.44,11.34,11.36,380693.0
2023-05-25 10:05:00,11.37,11.38,11.32,11.34,260154.0,11.37,11.38,11.32,11.34,260154.0
2023-05-25 10:10:00,11.34,11.34,11.3,11.34,133155.0,11.34,11.34,11.3,11.34,133155.0
2023-05-25 10:15:00,11.33,11.36,11.31,11.33,122371.0,11.33,11.36,11.31,11.33,122371.0
2023-05-25 10:20:00,11.33,11.35,11.32,11.33,99943.0,11.33,11.35,11.32,11.33,99943.0
2023-05-25 10:25:00,11.34,11.41,11.33,11.38,196953.0,11.34,11.41,11.33,11.38,196953.0
2023-05-25 10:30:00,11.38,11.39,11.28,11.32,269557.0,11.38,11.39,11.28,11.32,269557.0
2023-05-25 10:35:00,11.31,11.34,11.31,11.34,179343.0,11.31,11.34,11.31,11.34,179343.0
2023-05-25 10:40:00,11.34,11.39,11.33,11.37,161227.0,11.34,11.39,11.33,11.37,161227.0
2023-05-25 10:45:00,11.37,11.41,11.35,11.37,176726.0,11.37,11.41,11.35,11.37,176726.0
2023-05-25 10:50:00,11.37,11.39,11.35,11.37,110223.0,11.37,11.39,11.35,11.37,110223.0
2023-05-25 10:55:00,11.37,11.37,11.32,11.35,98281.0,11.37,11.37,11.32,11.35,98281.0
2023-05-25 11:00:00,11.34,11.37,11.34,11.34,132365.0,11.34,11.37,11.34,11.34,132365.0
2023-05-25 11:05:00,11.34,11.37,11.33,11.35,171478.0,11.34,11.37,11.33,11.35,171478.0
2023-05-25 11:10:00,11.36,11.37,11.32,11.35,230304.0,11.36,11.37,11.32,11.35,230304.0
2023-05-25 11:15:00,11.35,11.39,11.34,11.35,265186.0,11.35,11.39,11.34,11.35,265186.0
2023-05-25 11:20:00,11.36,11.37,11.34,11.34,97857.0,11.36,11.37,11.34,11.34,97857.0
2023-05-25 11:25:00,11.35,11.35,11.3,11.3,109734.0,11.35,11.35,11.3,11.3,109734.0
2023-05-25 11:30:00,11.3,11.31,11.24,11.25,325412.0,11.3,11.31,11.24,11.25,325412.0
2023-05-25 11:35:00,11.25,11.26,11.2,11.2,245904.0,11.25,11.26,11.2,11.2,245904.0
2023-05-25 11:40:00,11.21,11.21,11.16,11.18,238656.0,11.21,11.21,11.16,11.18,238656.0
2023-05-25 11:45:00,11.18,11.2,11.16,11.19,271395.0,11.18,11.2,11.16,11.19,271395.0
2023-05-25 11:50:00,11.19,11.21,11.16,11.18,227319.0,11.19,11.21,11.16,11.18,227319.0
2023-05-25 11:55:00,11.17,11.21,11.15,11.21,244674.0,11.17,11.21,11.15,11.21,244674.0
2023-05-25 12:00:00,11.21,11.22,11.16,11.21,234340.0,11.21,11.22,11.16,11.21,234340.0
2023-05-25 12:05:00,11.21,11.23,11.18,11.19,137897.0,11.21,11.23,11.18,11.19,137897.0
2023-05-25 12:10:00,11.19,11.23,11.18,11.23,101551.0,11.19,11.23,11.18,11.23,101551.0
2023-05-25 12:15:00,11.23,11.25,11.22,11.24,88513.0,11.23,11.25,11.22,11.24,88513.0
2023-05-25 12:20:00,11.25,11.26,11.19,11.2,193068.0,11.25,11.26,11.19,11.2,193068.0
2023-05-25 12:25:00,11.2,11.2,11.18,11.2,133110.0,11.2,11.2,11.18,11.2,133110.0
2023-05-25 12:30:00,11.2,11.2,11.12,11.12,268726.0,11.2,11.2,11.12,11.12,268726.0
2023-05-25 12:35:00,11.13,11.18,11.11,11.18,430602.0,11.13,11.18,11.11,11.18,430602.0
2023-05-25 12:40:00,11.18,11.18,11.11,11.12,140503.0,11.18,11.18,11.11,11.12,140503.0
2023-05-25 12:45:00,11.11,11.14,11.09,11.13,246218.0,11.11,11.14,11.09,11.13,246218.0
2023-05-25 12:50:00,11.12,11.13,11.08,11.08,104896.0,11.12,11.13,11.08,11.08,104896.0
2023-05-25 12:55:00,11.08,11.09,11.04,11.04,171496.0,11.08,11.09,11.04,11.04,171496.0
2023-05-25 13:00:00,11.05,11.08,11.03,11.08,157532.0,11.05,11.08,11.03,11.08,157532.0
2023-05-25 13:05:00,11.08,11.09,11.06,11.06,166869.0,11.08,11.09,11.06,11.06,166869.0
2023-05-25 13:10:00,11.06,11.09,11.05,11.08,96420.0,11.06,11.09,11.05,11.08,96420.0
2023-05-25 13:15:00,11.08,11.12,11.07,11.12,148072.0,11.08,11.12,11.07,11.12,148072.0
2023-05-25 13:20:00,11.12,11.18,11.12,11.17,207070.0,11.12,11.18,11.12,11.17,207070.0
2023-05-25 13:25:00,11.17,11.2,11.16,11.16,104368.0,11.17,11.2,11.16,11.16,104368.0
2023-05-25 13:30:00,11.17,11.17,11.14,11.15,114417.0,11.17,11.17,11.14,11.15,114417.0
2023-05-25 13:35:00,11.16,11.17,11.15,11.15,71329.0,11.16,11.17,11.15,11.15,71329.0
2023-05-25 13:40:00,11.15,11.16,11.14,11.15,105892.0,11.15,11.16,11.14,11.15,105892.0
2023-05-25 13:45:00,11.15,11.17,11.13,11.16,78814.0,11.15,11.17,11.13,11.16,78814.0
2023-05-25 13:50:00,11.16,11.17,11.12,11.13,161497.0,11.16,11.17,11.12,11.13,161497.0
2023-05-25 13:55:00,11.13,11.17,11.12,11.17,119733.0,11.13,11.17,11.12,11.17,119733.0
2023-05-25 14:00:00,11.17,11.21,11.15,11.16,191654.0,11.17,11.21,11.15,11.16,191654.0
2023-05-25 14:05:00,11.16,11.17,11.12,11.14,159259.0,11.16,11.17,11.12,11.14,159259.0
2023-05-25 14:10:00,11.14,11.17,11.14,11.16,118571.0,11.14,11.17,11.14,11.16,118571.0
2023-05-25 14:15:00,11.16,11.18,11.15,11.17,93497.0,11.16,11.18,11.15,11.17,93497.0
2023-05-25 14:20:00,11.17,11.17,11.15,11.16,92147.0,11.17,11.17,11.15,11.16,92147.0
2023-05-25 14:25:00,11.15,11.17,11.13,11.14,111452.0,11.15,11.17,11.13,11.14,111452.0
2023-05-25 14:30:00,11.14,11.15,11.12,11.13,149321.0,11.14,11.15,11.12,11.13,149321.0
2023-05-25 14:35:00,11.14,11.14,11.1,11.13,768323.0,11.14,11.14,11.1,11.13,768323.0
2023-05-25 14:40:00,11.12,11.12,11.08,11.09,155904.0,11.12,11.12,11.08,11.09,155904.0
2023-05-25 14:45:00,11.09,11.14,11.07,11.14,280827.0,11.09,11.14,11.07,11.14,280827.0
2023-05-25 14:50:00,11.13,11.14,11.06,11.09,454882.0,11.13,11.14,11.06,11.09,454882.0
2023-05-25 14:55:00,11.09,11.11,11.08,11.11,206117.0,11.09,11.11,11.08,11.11,206117.0
2023-05-25 15:00:00,11.11,11.17,11.11,11.16,296495.0,11.11,11.17,11.11,11.16,296495.0
2023-05-25 15:05:00,11.17,11.17,11.12,11.15,153051.0,11.17,11.17,11.12,11.15,153051.0
2023-05-25 15:10:00,11.15,11.19,11.14,11.15,213692.0,11.15,11.19,11.14,11.15,213692.0
2023-05-25 15:15:00,11.16,11.18,11.14,11.16,182030.0,11.16,11.18,11.14,11.16,182030.0
2023-05-25 15:20:00,11.15,11.17,11.12,11.12,252188.0,11.15,11.17,11.12,11.12,252188.0
2023-05-25 15:25:00,11.12,11.13,11.11,11.13,169869.0,11.12,11.13,11.11,11.13,169869.0
2023-05-25 15:30:00,11.13,11.13,11.08,11.1,469284.0,11.13,11.13,11.08,11.1,469284.0
2023-05-25 15:35:00,11.1,11.12,11.09,11.1,185283.0,11.1,11.12,11.09,11.1,185283.0
2023-05-25 15:40:00,11.11,11.14,11.09,11.11,728882.0,11.11,11.14,11.09,11.11,728882.0
2023-05-25 15:45:00,11.12,11.13,11.1,11.1,353470.0,11.12,11.13,11.1,11.1,353470.0
2023-05-25 15:50:00,11.1,11.13,11.09,11.11,458233.0,11.1,11.13,11.09,11.11,458233.0
2023-05-25 15:55:00,11.11,11.11,11.07,11.09,907659.0,11.11,11.11,11.07,11.09,907659.0
2023-05-26 09:30:00,11.17,11.2,11.01,11.1,432692.0,11.17,11.2,11.01,11.1,432692.0
2023-05-26 09:35:00,11.1,11.27,11.08,11.23,416403.0,11.1,11.27,11.08,11.23,416403.0
2023-05-26 09:40:00,11.24,11.32,11.18,11.29,407794.0,11.24,11.32,11.18,11.29,407794.0
2023-05-26 09:45:00,11.3,11.38,11.25,11.26,451240.0,11.3,11.38,11.25,11.26,451240.0
2023-05-26 09:50:00,11.26,11.35,11.25,11.32,372348.0,11.26,11.35,11.25,11.32,372348.0
2023-05-26 09:55:00,11.32,11.34,11.3,11.32,320198.0,11.32,11.34,11.3,11.32,320198.0
2023-05-26 10:00:00,11.32,11.36,11.3,11.36,274063.0,11.32,11.36,11.3,11.36,274063.0
2023-05-26 10:05:00,11.36,11.47,11.33,11.46,510275.0,11.36,11.47,11.33,11.46,510275.0
2023-05-26 10:10:00,11.46,11.46,11.3,11.34,415820.0,11.46,11.46,11.3,11.34,415820.0
2023-05-26 10:15:00,11.34,11.39,11.33,11.38,170981.0,11.34,11.39,11.33,11.38,170981.0
2023-05-26 10:20:00,11.37,11.39,11.33,11.38,131378.0,11.37,11.39,11.33,11.38,131378.0
2023-05-26 10:25:00,11.39,11.43,11.38,11.43,180664.0,11.39,11.43,11.38,11.43,180664.0
2023-05-26 10:30:00,11.43,11.44,11.4,11.41,214242.0,11.43,11.44,11.4,11.41,214242.0
2023-05-26 10:35:00,11.41,11.42,11.32,11.33,161254.0,11.41,11.42,11.32,11.33,161254.0
2023-05-26 10:40:00,11.32,11.35,11.3,11.33,156220.0,11.32,11.35,11.3,11.33,156220.0
2023-05-26 10:45:00,11.33,11.35,11.3,11.31,175353.0,11.33,11.35,11.3,11.31,175353.0
2023-05-26 10:50:00,11.32,11.34,11.3,11.34,178628.0,11.32,11.34,11.3,11.34,178628.0
2023-05-26 10:55:00,11.33,11.35,11.3,11.34,229468.0,11.33,11.35,11.3,11.34,229468.0
2023-05-26 11:00:00,11.34,11.39,11.32,11.37,197885.0,11.34,11.39,11.32,11.37,197885.0
2023-05-26 11:05:00,11.37,11.42,11.36,11.41,118168.0,11.37,11.42,11.36,11.41,118168.0
2023-05-26 11:10:00,11.41,11.41,11.32,11.34,191016.0,11.41,11.41,11.32,11.34,191016.0
2023-05-26 11:15:00,11.34,11.39,11.3,11.34,205697.0,11.34,11.39,11.3,11.34,205697.0
2023-05-26 11:20:00,11.35,11.38,11.34,11.36,155460.0,11.35,11.38,11.34,11.36,155460.0
2023-05-26 11:25:00,11.36,11.37,11.34,11.36,142530.0,11.36,11.37,11.34,11.36,142530.0
2023-05-26 11:30:00,11.36,11.37,11.34,11.37,137521.0,11.36,11.37,11.34,11.37,137521.0
2023-05-26 11:35:00,11.37,11.37,11.35,11.37,76280.0,11.37,11.37,11.35,11.37,76280.0
2023-05-26 11:40:00,11.37,11.38,11.35,11.38,103943.0,11.37,11.38,11.35,11.38,103943.0
2023-05-26 11:45:00,11.38,11.38,11.34,11.36,175126.0,11.38,11.38,11.34,11.36,175126.0
2023-05-26 11:50:00,11.35,11.36,11.34,11.35,211291.0,11.35,11.36,11.34,11.35,211291.0
2023-05-26 11:55:00,11.35,11.37,11.34,11.37,160156.0,11.35,11.37,11.34,11.37,160156.0
2023-05-26 12:00:00,11.37,11.44,11.36,11.44,111586.0,11.37,11.44,11.36,11.44,111586.0
2023-05-26 12:05:00,11.44,11.47,11.43,11.45,135127.0,11.44,11.47,11.43,11.45,135127.0
2023-05-26 12:10:00,11.46,11.47,11.42,11.43,71633.0,11.46,11.47,11.42,11.43,71633.0
2023-05-26 12:15:00,11.43,11.44,11.37,11.4,235617.0,11.43,11.44,11.37,11.4,235617.0
2023-05-26 12:20:00,11.39,11.4,11.37,11.38,156345.0,11.39,11.4,11.37,11.38,156345.0
2023-05-26 12:25:00,11.38,11.39,11.35,11.36,266234.0,11.38,11.39,11.35,11.36,266234.0
2023-05-26 12:30:00,11.36,11.38,11.35,11.36,148538.0,11.36,11.38,11.35,11.36,148538.0
2023-05-26 12:35:00,11.36,11.4,11.35,11.37,151382.0,11.36,11.4,11.35,11.37,151382.0
2023-05-26 12:40:00,11.37,11.39,11.36,11.38,63174.0,11.37,11.39,11.36,11.38,63174.0
2023-05-26 12:45:00,11.37,11.38,11.35,11.38,248284.0,11.37,11.38,11.35,11.38,248284.0
2023-05-26 12:50:00,11.38,11.4,11.36,11.37,116556.0,11.38,11.4,11.36,11.37,116556.0
2023-05-26 12:55:00,11.36,11.37,11.35,11.36,114573.0,11.36,11.37,11.35,11.36,114573.0
2023-05-26 13:00:00,11.36,11.38,11.3,11.32,308236.0,11.36,11.38,11.3,11.32,308236.0
2023-05-26 13:05:00,11.31,11.33,11.28,11.29,145955.0,11.31,11.33,11.28,11.29,145955.0
2023-05-26 13:10:00,11.29,11.33,11.28,11.33,547228.0,11.29,11.33,11.28,11.33,547228.0
2023-05-26 13:15:00,11.33,11.33,11.31,11.32,115883.0,11.33,11.33,11.31,11.32,115883.0
2023-05-26 13:20:00,11.32,11.33,11.29,11.33,128454.0,11.32,11.33,11.29,11.33,128454.0
2023-05-26 13:25:00,11.33,11.34,11.32,11.34,121638.0,11.33,11.34,11.32,11.34,121638.0
2023-05-26 13:30:00,11.34,11.34,11.31,11.32,201864.0,11.34,11.34,11.31,11.32,201864.0
2023-05-26 13:35:00,11.32,11.34,11.31,11.32,133990.0,11.32,11.34,11.31,11.32,133990.0
2023-05-26 13:40:00,11.32,11.33,11.29,11.3,267523.0,11.32,11.33,11.29,11.3,267523.0
2023-05-26 13:45:00,11.29,11.31,11.29,11.31,116059.0,11.29,11.31,11.29,11.31,116059.0
2023-05-26 13:50:00,11.3,11.31,11.3,11.31,81118.0,11.3,11.31,11.3,11.31,81118.0
2023-05-26 13:55:00,11.3,11.32,11.3,11.32,65481.0,11.3,11.32,11.3,11.32,65481.0
2023-05-26 14:00:00,11.32,11.34,11.31,11.32,145169.0,11.32,11.34,11.31,11.32,145169.0
2023-05-26 14:05:00,11.32,11.32,11.28,11.28,132613.0,11.32,11.32,11.28,11.28,132613.0
2023-05-26 14:10:00,11.28,11.34,11.28,11.34,109112.0,11.28,11.34,11.28,11.34,109112.0
2023-05-26 14:15:00,11.34,11.35,11.32,11.34,58163.0,11.34,11.35,11.32,11.34,58163.0
2023-05-26 14:20:00,11.33,11.35,11.32,11.35,79947.0,11.33,11.35,11.32,11.35,79947.0
2023-05-26 14:25:00,11.35,11.36,11.34,11.36,68299.0,11.35,11.36,11.34,11.36,68299.0
2023-05-26 14:30:00,11.35,11.36,11.34,11.35,159696.0,11.35,11.36,11.34,11.35,159696.0
2023-05-26 14:35:00,11.35,11.35,11.31,11.33,125851.0,11.35,11.35,11.31,11.33,125851.0
2023-05-26 14:40:00,11.33,11.35,11.32,11.35,90005.0,11.33,11.35,11.32,11.35,90005.0
2023-05-26 14:45:00,11.35,11.36,11.34,11.36,95387.0,11.35,11.36,11.34,11.36,95387.0
2023-05-26 14:50:00,11.36,11.36,11.35,11.36,46393.0,11.36,11.36,11.35,11.36,46393.0
2023-05-26 14:55:00,11.35,11.36,11.33,11.33,96839.0,11.35,11.36,11.33,11.33,96839.0
2023-05-26 15:00:00,11.34,11.36,11.33,11.36,48508.0,11.34,11.36,11.33,11.36,48508.0
2023-05-26 15:05:00,11.36,11.38,11.35,11.38,116744.0,11.36,11.38,11.35,11.38,116744.0
2023-05-26 15:10:00,11.38,11.39,11.37,11.39,120737.0,11.38,11.39,11.37,11.39,120737.0
2023-05-26 15:15:00,11.39,11.39,11.36,11.38,165472.0,11.39,11.39,11.36,11.38,165472.0
2023-05-26 15:20:00,11.37,11.38,11.35,11.36,179168.0,11.37,11.38,11.35,11.36,179168.0
2023-05-26 15:25:00,11.36,11.39,11.35,11.38,163622.0,11.36,11.39,11.35,11.38,163622.0
2023-05-26 15:30:00,11.38,11.4,11.37,11.38,268580.0,11.38,11.4,11.37,11.38,268580.0
2023-05-26 15:35:00,11.38,11.39,11.36,11.38,254694.0,11.38,11.39,11.36,11.38,254694.0
2023-05-26 15:40:00,11.38,11.42,11.37,11.42,268515.0,11.38,11.42,11.37,11.42,268515.0
2023-05-26 15:45:00,11.42,11.47,11.41,11.46,542809.0,11.42,11.47,11.41,11.46,542809.0
2023-05-26 15:50:00,11.46,11.49,11.44,11.45,1270936.0,11.46,11.49,11.44,11.45,1270936.0
2023-05-26 15:55:00,11.46,11.47,11.42,11.43,1473454.0,11.46,11.47,11.42,11.43,1473454.0
2023-05-30 09:30:00,11.54,11.57,11.45,11.45,320006.0,11.54,11.57,11.45,11.45,320006.0
2023-05-30 09:35:00,11.46,11.49,11.34,11.37,225242.0,11.46,11.49,11.34,11.37,225242.0
2023-05-30 09:40:00,11.37,11.38,11.3,11.32,195370.0,11.37,11.38,11.3,11.32,195370.0
2023-05-30 09:45:00,11.32,11.36,11.27,11.3,328181.0,11.32,11.36,11.27,11.3,328181.0
2023-05-30 09:50:00,11.3,11.32,11.25,11.29,296784.0,11.3,11.32,11.25,11.29,296784.0
2023-05-30 09:55:00,11.29,11.36,11.28,11.36,299062.0,11.29,11.36,11.28,11.36,299062.0
2023-05-30 10:00:00,11.36,11.4,11.32,11.35,504397.0,11.36,11.4,11.32,11.35,504397.0
2023-05-30 10:05:00,11.34,11.36,11.31,11.34,178966.0,11.34,11.36,11.31,11.34,178966.0
2023-05-30 10:10:00,11.34,11.35,11.29,11.32,308799.0,11.34,11.35,11.29,11.32,308799.0
2023-05-30 10:15:00,11.32,11.34,11.3,11.32,332516.0,11.32,11.34,11.3,11.32,332516.0
2023-05-30 10:20:00,11.31,11.34,11.26,11.27,224334.0,11.31,11.34,11.26,11.27,224334.0
2023-05-30 10:25:00,11.26,11.26,11.18,11.21,451549.0,11.26,11.26,11.18,11.21,451549.0
2023-05-30 10:30:00,11.21,11.23,11.17,11.17,499460.0,11.21,11.23,11.17,11.17,499460.0
2023-05-30 10:35:00,11.18,11.33,11.17,11.32,792209.0,11.18,11.33,11.17,11.32,792209.0
2023-05-30 10:40:00,11.31,11.33,11.3,11.32,270230.0,11.31,11.33,11.3,11.32,270230.0
2023-05-30 10:45:00,11.32,11.32,11.22,11.23,241017.0,11.32,11.32,11.22,11.23,241017.0
2023-05-30 10:50:00,11.23,11.24,11.13,11.14,177475.0,11.23,11.24,11.13,11.14,177475.0
2023-05-30 10:55:00,11.14,11.27,11.14,11.25,268111.0,11.14,11.27,11.14,11.25,268111.0
2023-05-30 11:00:00,11.25,11.34,11.24,11.3,203177.0,11.25,11.34,11.24,11.3,203177.0
2023-05-30 11:05:00,11.3,11.33,11.24,11.24,257358.0,11.3,11.33,11.24,11.24,257358.0
2023-05-30 11:10:00,11.24,11.25,11.21,11.25,210268.0,11.24,11.25,11.21,11.25,210268.0
2023-05-30 11:15:00,11.25,11.3,11.21,11.29,126151.0,11.25,11.3,11.21,11.29,126151.0
2023-05-30 11:20:00,11.29,11.3,11.26,11.26,179451.0,11.29,11.3,11.26,11.26,179451.0
2023-05-30 11:25:00,11.26,11.28,11.24,11.25,207047.0,11.26,11.28,11.24,11.25,207047.0
2023-05-30 11:30:00,11.25,11.27,11.23,11.26,166847.0,11.25,11.27,11.23,11.26,166847.0
2023-05-30 11:35:00,11.26,11.26,11.21,11.26,177695.0,11.26,11.26,11.21,11.26,177695.0
2023-05-30 11:40:00,11.26,11.26,11.22,11.23,167647.0,11.26,11.26,11.22,11.23,167647.0
2023-05-30 11:45:00,11.23,11.25,11.22,11.23,95247.0,11.23,11.25,11.22,11.23,95247.0
2023-05-30 11:50:00,11.23,11.24,11.19,11.19,139581.0,11.23,11.24,11.19,11.19,139581.0
2023-05-30 11:55:00,11.19,11.24,11.19,11.21,192134.0,11.19,11.24,11.19,11.21,192134.0
2023-05-30 12:00:00,11.21,11.23,11.2,11.21,108814.0,11.21,11.23,11.2,11.21,108814.0
2023-05-30 12:05:00,11.2,11.21,11.19,11.19,124393.0,11.2,11.21,11.19,11.19,124393.0
2023-05-30 12:10:00,11.19,11.22,11.19,11.21,119820.0,11.19,11.22,11.19,11.21,119820.0
2023-05-30 12:15:00,11.21,11.23,11.19,11.23,135014.0,11.21,11.23,11.19,11.23,135014.0
2023-05-30 12:20:00,11.23,11.23,11.19,11.2,110555.0,11.23,11.23,11.19,11.2,110555.0
2023-05-30 12:25:00,11.2,11.21,11.18,11.19,137704.0,11.2,11.21,11.18,11.19,137704.0
2023-05-30 12:30:00,11.2,11.23,11.19,11.23,125941.0,11.2,11.23,11.19,11.23,125941.0
2023-05-30 12:35:00,11.24,11.24,11.19,11.2,91893.0,11.24,11.24,11.19,11.2,91893.0
2023-05-30 12:40:00,11.2,11.2,11.16,11.18,131332.0,11.2,11.2,11.16,11.18,131332.0
2023-05-30 12:45:00,11.19,11.21,11.18,11.2,140490.0,11.19,11.21,11.18,11.2,140490.0
2023-05-30 12:50:00,11.2,11.22,11.18,11.21,103755.0,11.2,11.22,11.18,11.21,103755.0
2023-05-30 12:55:00,11.21,11.24,11.19,11.24,106909.0,11.21,11.24,11.19,11.24,106909.0
2023-05-30 13:00:00,11.24,11.25,11.2,11.21,81388.0,11.24,11.25,11.2,11.21,81388.0
2023-05-30 13:05:00,11.21,11.23,11.2,11.21,74599.0,11.21,11.23,11.2,11.21,74599.0
2023-05-30 13:10:00,11.21,11.22,11.19,11.19,80430.0,11.21,11.22,11.19,11.19,80430.0
2023-05-30 13:15:00,11.2,11.22,11.19,11.2,168142.0,11.2,11.22,11.19,11.2,168142.0
2023-05-30 13:20:00,11.2,11.22,11.18,11.2,169418.0,11.2,11.22,11.18,11.2,169418.0
2023-05-30 13:25:00,11.19,11.2,11.17,11.18,175495.0,11.19,11.2,11.17,11.18,175495.0
2023-05-30 13:30:00,11.18,11.18,11.15,11.16,170441.0,11.18,11.18,11.15,11.16,170441.0
2023-05-30 13:35:00,11.16,11.19,11.16,11.18,117134.0,11.16,11.19,11.16,11.18,117134.0
2023-05-30 13:40:00,11.18,11.19,11.16,11.19,88379.0,11.18,11.19,11.16,11.19,88379.0
2023-05-30 13:45:00,11.19,11.19,11.17,11.18,110630.0,11.19,11.19,11.17,11.18,110630.0
2023-05-30 13:50:00,11.18,11.2,11.17,11.19,144210.0,11.18,11.2,11.17,11.19,144210.0
2023-05-30 13:55:00,11.19,11.21,11.16,11.21,136609.0,11.19,11.21,11.16,11.21,136609.0
2023-05-30 14:00:00,11.21,11.22,11.19,11.2,142491.0,11.21,11.22,11.19,11.2,142491.0
2023-05-30 14:05:00,11.2,11.22,11.19,11.2,73599.0,11.2,11.22,11.19,11.2,73599.0
2023-05-30 14:10:00,11.2,11.22,11.19,11.2,90989.0,11.2,11.22,11.19,11.2,90989.0
2023-05-30 14:15:00,11.2,11.21,11.19,11.2,77431.0,11.2,11.21,11.19,11.2,77431.0
2023-05-30 14:20:00,11.2,11.22,11.19,11.21,78809.0,11.2,11.22,11.19,11.21,78809.0
2023-05-30 14:25:00,11.21,11.22,11.21,11.21,116989.0,11.21,11.22,11.21,11.21,116989.0
2023-05-30 14:30:00,11.21,11.23,11.21,11.21,202347.0,11.21,11.23,11.21,11.21,202347.0
2023-05-30 14:35:00,11.21,11.26,11.21,11.26,100326.0,11.21,11.26,11.21,11.26,100326.0
2023-05-30 14:40:00,11.26,11.31,11.25,11.3,245603.0,11.26,11.31,11.25,11.3,245603.0
2023-05-30 14:45:00,11.31,11.31,11.24,11.27,232395.0,11.31,11.31,11.24,11.27,232395.0
2023-05-30 14:50:00,11.27,11.29,11.26,11.29,71130.0,11.27,11.29,11.26,11.29,71130.0
2023-05-30 14:55:00,11.29,11.32,11.28,11.3,125088.0,11.29,11.32,11.28,11.3,125088.0
2023-05-30 15:00:00,11.3,11.32,11.28,11.28,75886.0,11.3,11.32,11.28,11.28,75886.0
2023-05-30 15:05:00,11.29,11.29,11.27,11.28,209662.0,11.29,11.29,11.27,11.28,209662.0
2023-05-30 15:10:00,11.27,11.29,11.27,11.28,147759.0,11.27,11.29,11.27,11.28,147759.0
2023-05-30 15:15:00,11.28,11.32,11.27,11.3,119433.0,11.28,11.32,11.27,11.3,119433.0
2023-05-30 15:20:00,11.3,11.32,11.29,11.3,119162.0,11.3,11.32,11.29,11.3,119162.0
2023-05-30 15:25:00,11.3,11.33,11.29,11.29,148708.0,11.3,11.33,11.29,11.29,148708.0
2023-05-30 15:30:00,11.29,11.31,11.28,11.29,179126.0,11.29,11.31,11.28,11.29,179126.0
2023-05-30 15:35:00,11.29,11.31,11.27,11.29,158460.0,11.29,11.31,11.27,11.29,158460.0
2023-05-30 15:40:00,11.29,11.3,11.27,11.27,194434.0,11.29,11.3,11.27,11.27,194434.0
2023-05-30 15:45:00,11.27,11.3,11.27,11.29,216952.0,11.27,11.3,11.27,11.29,216952.0
2023-05-30 15:50:00,11.29,11.3,11.26,11.28,548807.0,11.29,11.3,11.26,11.28,548807.0
2023-05-30 15:55:00,11.28,11.32,11.27,11.3,1345311.0,11.28,11.32,11.27,11.3,1345311.0
2023-05-31 09:30:00,11.33,11.38,11.24,11.27,569524.0,11.33,11.38,11.24,11.27,569524.0
2023-05-31 09:35:00,11.27,11.49,11.27,11.48,144496.0,11.27,11.49,11.27,11.48,144496.0
2023-05-31 09:40:00,11.48,11.48,11.4,11.43,130807.0,11.48,11.48,11.4,11.43,130807.0
2023-05-31 09:45:00,11.42,11.44,11.35,11.36,181676.0,11.42,11.44,11.35,11.36,181676.0
2023-05-31 09:50:00,11.36,11.44,11.35,11.43,121089.0,11.36,11.44,11.35,11.43,121089.0
2023-05-31 09:55:00,11.44,11.47,11.41,11.46,250557.0,11.44,11.47,11.41,11.46,250557.0
2023-05-31 10:00:00,11.46,11.47,11.33,11.33,259653.0,11.46,11.47,11.33,11.33,259653.0
2023-05-31 10:05:00,11.34,11.35,11.26,11.27,137198.0,11.34,11.35,11.26,11.27,137198.0
2023-05-31 10:10:00,11.28,11.3,11.25,11.29,121649.0,11.28,11.3,11.25,11.29,121649.0
2023-05-31 10:15:00,11.28,11.3,11.25,11.26,103369.0,11.28,11.3,11.25,11.26,103369.0
2023-05-31 10:20:00,11.25,11.26,11.22,11.24,107551.0,11.25,11.26,11.22,11.24,107551.0
2023-05-31 10:25:00,11.24,11.25,11.22,11.25,191605.0,11.24,11.25,11.22,11.25,191605.0
2023-05-31 10:30:00,11.25,11.28,11.24,11.27,423826.0,11.25,11.28,11.24,11.27,423826.0
2023-05-31 10:35:00,11.27,11.35,11.26,11.35,264726.0,11.27,11.35,11.26,11.35,264726.0
2023-05-31 10:40:00,11.35,11.4,11.34,11.36,194833.0,11.35,11.4,11.34,11.36,194833.0
2023-05-31 10:45:00,11.36,11.39,11.34,11.36,166426.0,11.36,11.39,11.34,11.36,166426.0
2023-05-31 10:50:00,11.37,11.39,11.33,11.36,108096.0,11.37,11.39,11.33,11.36,108096.0
2023-05-31 10:55:00,11.37,11.38,11.33,11.38,119476.0,11.37,11.38,11.33,11.38,119476.0
2023-05-31 11:00:00,11.38,11.38,11.34,11.34,69155.0,11.38,11.38,11.34,11.34,69155.0
2023-05-31 11:05:00,11.34,11.35,11.32,11.32,69532.0,11.34,11.35,11.32,11.32,69532.0
2023-05-31 11:10:00,11.33,11.36,11.32,11.36,82447.0,11.33,11.36,11.32,11.36,82447.0
2023-05-31 11:15:00,11.36,11.36,11.34,11.35,71782.0,11.36,11.36,11.34,11.35,71782.0
2023-05-31 11:20:00,11.35,11.37,11.33,11.37,112056.0,11.35,11.37,11.33,11.37,112056.0
2023-05-31 11:25:00,11.36,11.38,11.3,11.3,46783.0,11.36,11.38,11.3,11.3,46783.0
2023-05-31 11:30:00,11.3,11.32,11.28,11.3,92481.0,11.3,11.32,11.28,11.3,92481.0
2023-05-31 11:35:00,11.31,11.32,11.26,11.27,89665.0,11.31,11.32,11.26,11.27,89665.0
2023-05-31 11:40:00,11.27,11.29,11.25,11.29,93889.0,11.27,11.29,11.25,11.29,93889.0
2023-05-31 11:45:00,11.28,11.3,11.28,11.29,30798.0,11.28,11.3,11.28,11.29,30798.0
2023-05-31 11:50:00,11.3,11.33,11.27,11.31,105516.0,11.3,11.33,11.27,11.31,105516.0
2023-05-31 11:55:00,11.31,11.31,11.28,11.29,66602.0,11.31,11.31,11.28,11.29,66602.0
2023-05-31 12:00:00,11.3,11.35,11.3,11.34,69209.0,11.3,11.35,11.3,11.34,69209.0
2023-05-31 12:05:00,11.34,11.34,11.29,11.3,78941.0,11.34,11.34,11.29,11.3,78941.0
2023-05-31 12:10:00,11.3,11.33,11.3,11.32,60705.0,11.3,11.33,11.3,11.32,60705.0
2023-05-31 12:15:00,11.32,11.34,11.3,11.34,56468.0,11.32,11.34,11.3,11.34,56468.0
2023-05-31 12:20:00,11.34,11.37,11.33,11.34,88181.0,11.34,11.37,11.33,11.34,88181.0
2023-05-31 12:25:00,11.35,11.35,11.34,11.35,35881.0,11.35,11.35,11.34,11.35,35881.0
2023-05-31 12:30:00,11.35,11.36,11.33,11.36,73387.0,11.35,11.36,11.33,11.36,73387.0
2023-05-31 12:35:00,11.35,11.36,11.33,11.35,51543.0,11.35,11.36,11.33,11.35,51543.0
2023-05-31 12:40:00,11.35,11.41,11.34,11.4,91347.0,11.35,11.41,11.34,11.4,91347.0
2023-05-31 12:45:00,11.4,11.44,11.39,11.43,85941.0,11.4,11.44,11.39,11.43,85941.0
2023-05-31 12:50:00,11.43,11.44,11.41,11.42,99496.0,11.43,11.44,11.41,11.42,99496.0
2023-05-31 12:55:00,11.42,11.45,11.42,11.45,61961.0,11.42,11.45,11.42,11.45,61961.0
2023-05-31 13:00:00,11.45,11.47,11.44,11.47,61181.0,11.45,11.47,11.44,11.47,61181.0
2023-05-31 13:05:00,11.47,11.47,11.45,11.47,87264.0,11.47,11.47,11.45,11.47,87264.0
2023-05-31 13:10:00,11.46,11.52,11.46,11.51,181332.0,11.46,11.52,11.46,11.51,181332.0
2023-05-31 13:15:00,11.5,11.52,11.49,11.49,64828.0,11.5,11.52,11.49,11.49,64828.0
2023-05-31 13:20:00,11.49,11.5,11.47,11.5,58582.0,11.49,11.5,11.47,11.5,58582.0
2023-05-31 13:25:00,11.5,11.51,11.49,11.5,65388.0,11.5,11.51,11.49,11.5,65388.0
2023-05-31 13:30:00,11.5,11.51,11.47,11.47,106552.0,11.5,11.51,11.47,11.47,106552.0
2023-05-31 13:35:00,11.47,11.49,11.46,11.49,66869.0,11.47,11.49,11.46,11.49,66869.0
2023-05-31 13:40:00,11.49,11.5,11.46,11.46,118253.0,11.49,11.5,11.46,11.46,118253.0
2023-05-31 13:45:00,11.47,11.49,11.46,11.46,114198.0,11.47,11.49,11.46,11.46,114198.0
2023-05-31 13:50:00,11.46,11.48,11.45,11.47,50400.0,11.46,11.48,11.45,11.47,50400.0
2023-05-31 13:55:00,11.48,11.49,11.46,11.48,96041.0,11.48,11.49,11.46,11.48,96041.0
2023-05-31 14:00:00,11.48,11.49,11.46,11.47,65151.0,11.48,11.49,11.46,11.47,65151.0
2023-05-31 14:05:00,11.47,11.49,11.45,11.47,63626.0,11.47,11.49,11.45,11.47,63626.0
2023-05-31 14:10:00,11.46,11.49,11.46,11.49,47037.0,11.46,11.49,11.46,11.49,47037.0
2023-05-31 14:15:00,11.49,11.49,11.46,11.46,60246.0,11.49,11.49,11.46,11.46,60246.0
2023-05-31 14:20:00,11.46,11.47,11.45,11.46,90407.0,11.46,11.47,11.45,11.46,90407.0
2023-05-31 14:25:00,11.46,11.47,11.43,11.46,101849.0,11.46,11.47,11.43,11.46,101849.0
2023-05-31 14:30:00,11.46,11.48,11.45,11.46,68365.0,11.46,11.48,11.45,11.46,68365.0
2023-05-31 14:35:00,11.46,11.5,11.45,11.49,142095.0,11.46,11.5,11.45,11.49,142095.0
2023-05-31 14:40:00,11.49,11.51,11.48,11.5,257359.0,11.49,11.51,11.48,11.5,257359.0
2023-05-31 14:45:00,11.5,11.5,11.48,11.5,140060.0,11.5,11.5,11.48,11.5,140060.0
2023-05-31 14:50:00,11.5,11.5,11.47,11.5,150386.0,11.5,11.5,11.47,11.5,150386.0
2023-05-31 14:55:00,11.5,11.5,11.48,11.48,76111.0,11.5,11.5,11.48,11.48,76111.0
2023-05-31 15:00:00,11.49,11.49,11.46,11.46,81962.0,11.49,11.49,11.46,11.46,81962.0
2023-05-31 15:05:00,11.46,11.48,11.45,11.48,80283.0,11.46,11.48,11.45,11.48,80283.0
2023-05-31 15:10:00,11.48,11.5,11.46,11.47,167774.0,11.48,11.5,11.46,11.47,167774.0
2023-05-31 15:15:00,11.48,11.5,11.46,11.49,162370.0,11.48,11.5,11.46,11.49,162370.0
2023-05-31 15:20:00,11.49,11.5,11.47,11.48,144567.0,11.49,11.5,11.47,11.48,144567.0
2023-05-31 15:25:00,11.48,11.48,11.46,11.48,112833.0,11.48,11.48,11.46,11.48,112833.0
2023-05-31 15:30:00,11.48,11.49,11.43,11.44,319003.0,11.48,11.49,11.43,11.44,319003.0
2023-05-31 15:35:00,11.43,11.45,11.41,11.44,151863.0,11.43,11.45,11.41,11.44,151863.0
2023-05-31 15:40:00,11.44,11.46,11.41,11.46,256215.0,11.44,11.46,11.41,11.46,256215.0
2023-05-31 15:45:00,11.46,11.48,11.42,11.44,267527.0,11.46,11.48,11.42,11.44,267527.0
2023-05-31 15:50:00,11.43,11.44,11.3,11.33,1596578.0,11.43,11.44,11.3,11.33,1596578.0
2023-05-31 15:55:00,11.33,11.33,11.26,11.28,3424059.0,11.33,11.33,11.26,11.28,3424059.0
2023-06-01 09:30:00,11.32,11.33,11.12,11.13,445028.0,11.32,11.33,11.12,11.13,445028.0
2023-06-01 09:35:00,11.14,11.2,11.13,11.15,191738.0,11.14,11.2,11.13,11.15,191738.0
2023-06-01 09:40:00,11.16,11.16,10.9,10.95,679807.0,11.16,11.16,10.9,10.95,679807.0
2023-06-01 09:45:00,10.96,11.05,10.95,10.99,579360.0,10.96,11.05,10.95,10.99,579360.0
2023-06-01 09:50:00,10.99,11.02,10.94,11.0,385276.0,10.99,11.02,10.94,11.0,385276.0
2023-06-01 09:55:00,10.99,11.05,10.97,11.03,172424.0,10.99,11.05,10.97,11.03,172424.0
2023-06-01 10:00:00,11.03,11.05,10.97,11.03,177350.0,11.03,11.05,10.97,11.03,177350.0
2023-06-01 10:05:00,11.03,11.1,11.02,11.07,256075.0,11.03,11.1,11.02,11.07,256075.0
2023-06-01 10:10:00,11.07,11.09,11.02,11.04,226232.0,11.07,11.09,11.02,11.04,226232.0
2023-06-01 10:15:00,11.04,11.09,11.03,11.08,221067.0,11.04,11.09,11.03,11.08,221067.0
2023-06-01 10:20:00,11.07,11.15,11.06,11.14,272921.0,11.07,11.15,11.06,11.14,272921.0
2023-06-01 10:25:00,11.15,11.24,11.13,11.21,259504.0,11.15,11.24,11.13,11.21,259504.0
2023-06-01 10:30:00,11.21,11.26,11.19,11.25,189931.0,11.21,11.26,11.19,11.25,189931.0
2023-06-01 10:35:00,11.26,11.29,11.23,11.29,265631.0,11.26,11.29,11.23,11.29,265631.0
2023-06-01 10:40:00,11.29,11.34,11.28,11.3,172352.0,11.29,11.34,11.28,11.3,172352.0
2023-06-01 10:45:00,11.29,11.42,11.29,11.38,302001.0,11.29,11.42,11.29,11.38,302001.0
2023-06-01 10:50:00,11.38,11.39,11.34,11.37,235126.0,11.38,11.39,11.34,11.37,235126.0
2023-06-01 10:55:00,11.36,11.37,11.33,11.34,197125.0,11.36,11.37,11.33,11.34,197125.0
2023-06-01 11:00:00,11.34,11.35,11.31,11.34,89175.0,11.34,11.35,11.31,11.34,89175.0
2023-06-01 11:05:00,11.34,11.34,11.31,11.32,171682.0,11.34,11.34,11.31,11.32,171682.0
2023-06-01 11:10:00,11.32,11.33,11.31,11.32,75047.0,11.32,11.33,11.31,11.32,75047.0
2023-06-01 11:15:00,11.32,11.34,11.29,11.29,175396.0,11.32,11.34,11.29,11.29,175396.0
2023-06-01 11:20:00,11.3,11.3,11.27,11.29,377667.0,11.3,11.3,11.27,11.29,377667.0
2023-06-01 11:25:00,11.29,11.3,11.28,11.29,113614.0,11.29,11.3,11.28,11.29,113614.0
2023-06-01 11:30:00,11.29,11.4,11.28,11.38,263203.0,11.29,11.4,11.28,11.38,263203.0
2023-06-01 11:35:00,11.38,11.48,11.38,11.48,190942.0,11.38,11.48,11.38,11.48,190942.0
2023-06-01 11:40:00,11.48,11.49,11.44,11.48,116849.0,11.48,11.49,11.44,11.48,116849.0
2023-06-01 11:45:00,11.47,11.48,11.45,11.48,85177.0,11.47,11.48,11.45,11.48,85177.0
2023-06-01 11:50:00,11.48,11.52,11.47,11.5,208065.0,11.48,11.52,11.47,11.5,208065.0
2023-06-01 11:55:00,11.5,11.54,11.49,11.53,183014.0,11.5,11.54,11.49,11.53,183014.0
2023-06-01 12:00:00,11.52,11.57,11.52,11.55,206152.0,11.52,11.57,11.52,11.55,206152.0
2023-06-01 12:05:00,11.54,11.55,11.5,11.52,345742.0,11.54,11.55,11.5,11.52,345742.0
2023-06-01 12:10:00,11.52,11.55,11.5,11.54,100121.0,11.52,11.55,11.5,11.54,100121.0
2023-06-01 12:15:00,11.55,11.6,11.54,11.6,221696.0,11.55,11.6,11.54,11.6,221696.0
2023-06-01 12:20:00,11.59,11.61,11.58,11.6,99880.0,11.59,11.61,11.58,11.6,99880.0
2023-06-01 12:25:00,11.6,11.6,11.58,11.6,48725.0,11.6,11.6,11.58,11.6,48725.0
2023-06-01 12:30:00,11.6,11.6,11.56,11.57,131623.0,11.6,11.6,11.56,11.57,131623.0
2023-06-01 12:35:00,11.57,11.58,11.55,11.56,172566.0,11.57,11.58,11.55,11.56,172566.0
2023-06-01 12:40:00,11.55,11.57,11.52,11.54,89246.0,11.55,11.57,11.52,11.54,89246.0
2023-06-01 12:45:00,11.54,11.55,11.52,11.53,85199.0,11.54,11.55,11.52,11.53,85199.0
2023-06-01 12:50:00,11.53,11.56,11.52,11.56,102509.0,11.53,11.56,11.52,11.56,102509.0
2023-06-01 12:55:00,11.55,11.57,11.54,11.54,140192.0,11.55,11.57,11.54,11.54,140192.0
2023-06-01 13:00:00,11.55,11.55,11.54,11.54,31106.0,11.55,11.55,11.54,11.54,31106.0
2023-06-01 13:05:00,11.54,11.57,11.54,11.54,139179.0,11.54,11.57,11.54,11.54,139179.0
2023-06-01 13:10:00,11.54,11.56,11.52,11.53,211443.0,11.54,11.56,11.52,11.53,211443.0
2023-06-01 13:15:00,11.53,11.53,11.51,11.52,89608.0,11.53,11.53,11.51,11.52,89608.0
2023-06-01 13:20:00,11.52,11.54,11.5,11.51,123976.0,11.52,11.54,11.5,11.51,123976.0
2023-06-01 13:25:00,11.51,11.51,11.48,11.49,86844.0,11.51,11.51,11.48,11.49,86844.0
2023-06-01 13:30:00,11.49,11.49,11.44,11.44,62144.0,11.49,11.49,11.44,11.44,62144.0
2023-06-01 13:35:00,11.44,11.46,11.43,11.45,101832.0,11.44,11.46,11.43,11.45,101832.0
2023-06-01 13:40:00,11.44,11.45,11.36,11.36,228508.0,11.44,11.45,11.36,11.36,228508.0
2023-06-01 13:45:00,11.36,11.37,11.33,11.34,289415.0,11.36,11.37,11.33,11.34,289415.0
2023-06-01 13:50:00,11.33,11.36,11.31,11.31,271662.0,11.33,11.36,11.31,11.31,271662.0
2023-06-01 13:55:00,11.31,11.32,11.29,11.29,276443.0,11.31,11.32,11.29,11.29,276443.0
2023-06-01 14:00:00,11.29,11.31,11.26,11.29,201944.0,11.29,11.31,11.26,11.29,201944.0
2023-06-01 14:05:00,11.29,11.31,11.28,11.29,159904.0,11.29,11.31,11.28,11.29,159904.0
2023-06-01 14:10:00,11.29,11.3,11.28,11.29,68015.0,11.29,11.3,11.28,11.29,68015.0
2023-06-01 14:15:00,11.29,11.3,11.27,11.29,101604.0,11.29,11.3,11.27,11.29,101604.0
2023-06-01 14:20:00,11.28,11.33,11.28,11.31,147172.0,11.28,11.33,11.28,11.31,147172.0
2023-06-01 14:25:00,11.3,11.33,11.28,11.32,142967.0,11.3,11.33,11.28,11.32,142967.0
2023-06-01 14:30:00,11.33,11.33,11.31,11.33,92298.0,11.33,11.33,11.31,11.33,92298.0
2023-06-01 14:35:00,11.33,11.34,11.31,11.31,176677.0,11.33,11.34,11.31,11.31,176677.0
2023-06-01 14:40:00,11.32,11.33,11.31,11.33,97522.0,11.32,11.33,11.31,11.33,97522.0
2023-06-01 14:45:00,11.32,11.33,11.3,11.31,112829.0,11.32,11.33,11.3,11.31,112829.0
2023-06-01 14:50:00,11.32,11.35,11.31,11.35,121523.0,11.32,11.35,11.31,11.35,121523.0
2023-06-01 14:55:00,11.35,11.36,11.33,11.35,171694.0,11.35,11.36,11.33,11.35,171694.0
2023-06-01 15:00:00,11.35,11.38,11.34,11.38,133399.0,11.35,11.38,11.34,11.38,133399.0
2023-06-01 15:05:00,11.38,11.41,11.37,11.41,175611.0,11.38,11.41,11.37,11.41,175611.0
2023-06-01 15:10:00,11.41,11.41,11.37,11.38,168824.0,11.41,11.41,11.37,11.38,168824.0
2023-06-01 15:15:00,11.38,11.38,11.33,11.35,275888.0,11.38,11.38,11.33,11.35,275888.0
2023-06-01 15:20:00,11.35,11.36,11.32,11.32,98624.0,11.35,11.36,11.32,11.32,98624.0
2023-06-01 15:25:00,11.32,11.33,11.29,11.29,148628.0,11.32,11.33,11.29,11.29,148628.0
2023-06-01 15:30:00,11.29,11.3,11.27,11.28,285430.0,11.29,11.3,11.27,11.28,285430.0
2023-06-01 15:35:00,11.29,11.29,11.26,11.27,192705.0,11.29,11.29,11.26,11.27,192705.0
2023-06-01 15:40:00,11.28,11.29,11.26,11.28,277464.0,11.28,11.29,11.26,11.28,277464.0
2023-06-01 15:45:00,11.28,11.3,11.28,11.29,257252.0,11.28,11.3,11.28,11.29,257252.0
2023-06-01 15:50:00,11.28,11.33,11.27,11.32,596441.0,11.28,11.33,11.27,11.32,596441.0
2023-06-01 15:55:00,11.32,11.36,11.31,11.34,971518.0,11.32,11.36,11.31,11.34,971518.0
2023-06-02 09:30:00,11.51,11.72,11.5,11.63,504319.0,11.51,11.72,11.5,11.63,504319.0
2023-06-02 09:35:00,11.63,11.71,11.62,11.66,245206.0,11.63,11.71,11.62,11.66,245206.0
2023-06-02 09:40:00,11.66,11.75,11.65,11.73,459598.0,11.66,11.75,11.65,11.73,459598.0
2023-06-02 09:45:00,11.73,11.76,11.63,11.68,736897.0,11.73,11.76,11.63,11.68,736897.0
2023-06-02 09:50:00,11.68,11.7,11.58,11.68,289588.0,11.68,11.7,11.58,11.68,289588.0
2023-06-02 09:55:00,11.68,11.7,11.5,11.56,376139.0,11.68,11.7,11.5,11.56,376139.0
2023-06-02 10:00:00,11.55,11.58,11.52,11.55,245959.0,11.55,11.58,11.52,11.55,245959.0
2023-06-02 10:05:00,11.55,11.56,11.48,11.49,213223.0,11.55,11.56,11.48,11.49,213223.0
2023-06-02 10:10:00,11.5,11.53,11.45,11.5,215863.0,11.5,11.53,11.45,11.5,215863.0
2023-06-02 10:15:00,11.5,11.51,11.44,11.48,250285.0,11.5,11.51,11.44,11.48,250285.0
2023-06-02 10:20:00,11.48,11.5,11.45,11.47,212262.0,11.48,11.5,11.45,11.47,212262.0
2023-06-02 10:25:00,11.47,11.53,11.46,11.53,263836.0,11.47,11.53,11.46,11.53,263836.0
2023-06-02 10:30:00,11.52,11.53,11.47,11.48,204281.0,11.52,11.53,11.47,11.48,204281.0
2023-06-02 10:35:00,11.48,11.48,11.44,11.48,129456.0,11.48,11.48,11.44,11.48,129456.0
2023-06-02 10:40:00,11.48,11.53,11.46,11.51,252680.0,11.48,11.53,11.46,11.51,252680.0
2023-06-02 10:45:00,11.52,11.54,11.49,11.51,191005.0,11.52,11.54,11.49,11.51,191005.0
2023-06-02 10:50:00,11.5,11.54,11.49,11.52,188445.0,11.5,11.54,11.49,11.52,188445.0
2023-06-02 10:55:00,11.52,11.52,11.48,11.52,144258.0,11.52,11.52,11.48,11.52,144258.0
2023-06-02 11:00:00,11.52,11.57,11.5,11.57,251900.0,11.52,11.57,11.5,11.57,251900.0
2023-06-02 11:05:00,11.57,11.58,11.53,11.54,98573.0,11.57,11.58,11.53,11.54,98573.0
2023-06-02 11:10:00,11.54,11.58,11.53,11.56,98351.0,11.54,11.58,11.53,11.56,98351.0
2023-06-02 11:15:00,11.57,11.58,11.54,11.58,92284.0,11.57,11.58,11.54,11.58,92284.0
2023-06-02 11:20:00,11.58,11.6,11.56,11.57,89058.0,11.58,11.6,11.56,11.57,89058.0
2023-06-02 11:25:00,11.58,11.59,11.56,11.57,104569.0,11.58,11.59,11.56,11.57,104569.0
2023-06-02 11:30:00,11.58,11.59,11.55,11.55,95019.0,11.58,11.59,11.55,11.55,95019.0
2023-06-02 11:35:00,11.55,11.57,11.53,11.55,86758.0,11.55,11.57,11.53,11.55,86758.0
2023-06-02 11:40:00,11.55,11.57,11.54,11.55,94978.0,11.55,11.57,11.54,11.55,94978.0
2023-06-02 11:45:00,11.55,11.58,11.54,11.54,136282.0,11.55,11.58,11.54,11.54,136282.0
2023-06-02 11:50:00,11.54,11.58,11.54,11.58,117974.0,11.54,11.58,11.54,11.58,117974.0
2023-06-02 11:55:00,11.58,11.6,11.57,11.6,149029.0,11.58,11.6,11.57,11.6,149029.0
2023-06-02 12:00:00,11.6,11.63,11.6,11.63,96082.0,11.6,11.63,11.6,11.63,96082.0
2023-06-02 12:05:00,11.63,11.67,11.62,11.66,160579.0,11.63,11.67,11.62,11.66,160579.0
2023-06-02 12:10:00,11.66,11.68,11.63,11.63,116304.0,11.66,11.68,11.63,11.63,116304.0
2023-06-02 12:15:00,11.63,11.64,11.58,11.6,191327.0,11.63,11.64,11.58,11.6,191327.0
2023-06-02 12:20:00,11.6,11.62,11.57,11.58,434510.0,11.6,11.62,11.57,11.58,434510.0
2023-06-02 12:25:00,11.58,11.61,11.57,11.6,104016.0,11.58,11.61,11.57,11.6,104016.0
2023-06-02 12:30:00,11.59,11.61,11.59,11.6,63309.0,11.59,11.61,11.59,11.6,63309.0
2023-06-02 12:35:00,11.6,11.65,11.6,11.64,136489.0,11.6,11.65,11.6,11.64,136489.0
2023-06-02 12:40:00,11.65,11.65,11.62,11.63,58939.0,11.65,11.65,11.62,11.63,58939.0
2023-06-02 12:45:00,11.63,11.63,11.61,11.62,89535.0,11.63,11.63,11.61,11.62,89535.0
2023-06-02 12:50:00,11.62,11.66,11.61,11.66,106696.0,11.62,11.66,11.61,11.66,106696.0
2023-06-02 12:55:00,11.65,11.68,11.65,11.67,66477.0,11.65,11.68,11.65,11.67,66477.0
2023-06-02 13:00:00,11.67,11.67,11.64,11.65,68667.0,11.67,11.67,11.64,11.65,68667.0
2023-06-02 13:05:00,11.66,11.67,11.64,11.66,106834.0,11.66,11.67,11.64,11.66,106834.0
2023-06-02 13:10:00,11.65,11.67,11.65,11.67,45597.0,11.65,11.67,11.65,11.67,45597.0
2023-06-02 13:15:00,11.67,11.69,11.65,11.68,369065.0,11.67,11.69,11.65,11.68,369065.0
2023-06-02 13:20:00,11.69,11.77,11.69,11.77,301910.0,11.69,11.77,11.69,11.77,301910.0
2023-06-02 13:25:00,11.77,11.84,11.76,11.83,415735.0,11.77,11.84,11.76,11.83,415735.0
2023-06-02 13:30:00,11.83,11.85,11.81,11.85,391528.0,11.83,11.85,11.81,11.85,391528.0
2023-06-02 13:35:00,11.85,11.85,11.78,11.8,235236.0,11.85,11.85,11.78,11.8,235236.0
2023-06-02 13:40:00,11.79,11.8,11.77,11.79,68902.0,11.79,11.8,11.77,11.79,68902.0
2023-06-02 13:45:00,11.78,11.79,11.76,11.77,85249.0,11.78,11.79,11.76,11.77,85249.0
2023-06-02 13:50:00,11.78,11.78,11.72,11.73,114502.0,11.78,11.78,11.72,11.73,114502.0
2023-06-02 13:55:00,11.74,11.74,11.71,11.73,84464.0,11.74,11.74,11.71,11.73,84464.0
2023-06-02 14:00:00,11.73,11.73,11.7,11.71,90433.0,11.73,11.73,11.7,11.71,90433.0
2023-06-02 14:05:00,11.71,11.71,11.66,11.69,88312.0,11.71,11.71,11.66,11.69,88312.0
2023-06-02 14:10:00,11.69,11.7,11.67,11.68,44146.0,11.69,11.7,11.67,11.68,44146.0
2023-06-02 14:15:00,11.68,11.69,11.67,11.68,67601.0,11.68,11.69,11.67,11.68,67601.0
2023-06-02 14:20:00,11.68,11.71,11.67,11.71,47251.0,11.68,11.71,11.67,11.71,47251.0
2023-06-02 14:25:00,11.71,11.75,11.7,11.74,178872.0,11.71,11.75,11.7,11.74,178872.0
2023-06-02 14:30:00,11.73,11.77,11.72,11.76,122742.0,11.73,11.77,11.72,11.76,122742.0
2023-06-02 14:35:00,11.75,11.77,11.74,11.77,109030.0,11.75,11.77,11.74,11.77,109030.0
2023-06-02 14:40:00,11.77,11.79,11.76,11.78,173519.0,11.77,11.79,11.76,11.78,173519.0
2023-06-02 14:45:00,11.78,11.8,11.77,11.78,205635.0,11.78,11.8,11.77,11.78,205635.0
2023-06-02 14:50:00,11.79,11.81,11.78,11.8,78220.0,11.79,11.81,11.78,11.8,78220.0
2023-06-02 14:55:00,11.79,11.83,11.79,11.81,146108.0,11.79,11.83,11.79,11.81,146108.0
2023-06-02 15:00:00,11.82,11.83,11.79,11.83,215893.0,11.82,11.83,11.79,11.83,215893.0
2023-06-02 15:05:00,11.83,11.85,11.81,11.82,329854.0,11.83,11.85,11.81,11.82,329854.0
2023-06-02 15:10:00,11.82,11.82,11.77,11.79,220419.0,11.82,11.82,11.77,11.79,220419.0
2023-06-02 15:15:00,11.79,11.81,11.78,11.8,135289.0,11.79,11.81,11.78,11.8,135289.0
2023-06-02 15:20:00,11.8,11.82,11.79,11.81,275539.0,11.8,11.82,11.79,11.81,275539.0
2023-06-02 15:25:00,11.8,11.81,11.78,11.79,259241.0,11.8,11.81,11.78,11.79,259241.0
2023-06-02 15:30:00,11.79,11.8,11.76,11.77,186585.0,11.79,11.8,11.76,11.77,186585.0
2023-06-02 15:35:00,11.77,11.78,11.76,11.77,193966.0,11.77,11.78,11.76,11.77,193966.0
2023-06-02 15:40:00,11.77,11.77,11.74,11.75,194180.0,11.77,11.77,11.74,11.75,194180.0
2023-06-02 15:45:00,11.75,11.76,11.73,11.75,296540.0,11.75,11.76,11.73,11.75,296540.0
2023-06-02 15:50:00,11.74,11.76,11.73,11.75,363514.0,11.74,11.76,11.73,11.75,363514.0
2023-06-02 15:55:00,11.75,11.76,11.73,11.75,862268.0,11.75,11.76,11.73,11.75,862268.0
2023-06-05 09:30:00,11.75,11.88,11.72,11.81,433105.0,11.75,11.88,11.72,11.81,433105.0
2023-06-05 09:35:00,11.81,11.83,11.77,11.79,188843.0,11.81,11.83,11.77,11.79,188843.0
2023-06-05 09:40:00,11.78,11.8,11.72,11.76,192415.0,11.78,11.8,11.72,11.76,192415.0
2023-06-05 09:45:00,11.77,11.83,11.74,11.8,87555.0,11.77,11.83,11.74,11.8,87555.0
2023-06-05 09:50:00,11.8,11.82,11.73,11.74,125306.0,11.8,11.82,11.73,11.74,125306.0
2023-06-05 09:55:00,11.74,11.84,11.74,11.79,147425.0,11.74,11.84,11.74,11.79,147425.0
2023-06-05 10:00:00,11.79,11.85,11.78,11.84,112136.0,11.79,11.85,11.78,11.84,112136.0
2023-06-05 10:05:00,11.84,11.84,11.74,11.75,138241.0,11.84,11.84,11.74,11.75,138241.0
2023-06-05 10:10:00,11.76,11.78,11.71,11.75,140174.0,11.76,11.78,11.71,11.75,140174.0
2023-06-05 10:15:00,11.74,11.75,11.7,11.74,133650.0,11.74,11.75,11.7,11.74,133650.0
2023-06-05 10:20:00,11.74,11.77,11.71,11.75,119097.0,11.74,11.77,11.71,11.75,119097.0
2023-06-05 10:25:00,11.75,11.77,11.69,11.69,95972.0,11.75,11.77,11.69,11.69,95972.0
2023-06-05 10:30:00,11.69,11.74,11.68,11.74,102984.0,11.69,11.74,11.68,11.74,102984.0
2023-06-05 10:35:00,11.73,11.78,11.72,11.76,80762.0,11.73,11.78,11.72,11.76,80762.0
2023-06-05 10:40:00,11.77,11.82,11.75,11.8,134160.0,11.77,11.82,11.75,11.8,134160.0
2023-06-05 10:45:00,11.81,11.81,11.75,11.76,93979.0,11.81,11.81,11.75,11.76,93979.0
2023-06-05 10:50:00,11.76,11.78,11.74,11.78,224787.0,11.76,11.78,11.74,11.78,224787.0
2023-06-05 10:55:00,11.78,11.78,11.72,11.74,105077.0,11.78,11.78,11.72,11.74,105077.0
2023-06-05 11:00:00,11.74,11.76,11.7,11.71,99738.0,11.74,11.76,11.7,11.71,99738.0
2023-06-05 11:05:00,11.71,11.73,11.69,11.71,90517.0,11.71,11.73,11.69,11.71,90517.0
2023-06-05 11:10:00,11.71,11.74,11.69,11.73,110465.0,11.71,11.74,11.69,11.73,110465.0
2023-06-05 11:15:00,11.73,11.73,11.66,11.67,98974.0,11.73,11.73,11.66,11.67,98974.0
2023-06-05 11:20:00,11.67,11.67,11.63,11.63,112974.0,11.67,11.67,11.63,11.63,112974.0
2023-06-05 11:25:00,11.64,11.64,11.57,11.63,260581.0,11.64,11.64,11.57,11.63,260581.0
2023-06-05 11:30:00,11.63,11.64,11.58,11.59,194049.0,11.63,11.64,11.58,11.59,194049.0
2023-06-05 11:35:00,11.59,11.6,11.51,11.55,246059.0,11.59,11.6,11.51,11.55,246059.0
2023-06-05 11:40:00,11.54,11.57,11.54,11.55,83839.0,11.54,11.57,11.54,11.55,83839.0
2023-06-05 11:45:00,11.55,11.57,11.54,11.55,118632.0,11.55,11.57,11.54,11.55,118632.0
2023-06-05 11:50:00,11.56,11.56,11.52,11.54,208644.0,11.56,11.56,11.52,11.54,208644.0
2023-06-05 11:55:00,11.54,11.57,11.54,11.57,93288.0,11.54,11.57,11.54,11.57,93288.0
2023-06-05 12:00:00,11.57,11.58,11.54,11.57,164072.0,11.57,11.58,11.54,11.57,164072.0
2023-06-05 12:05:00,11.56,11.61,11.55,11.61,189046.0,11.56,11.61,11.55,11.61,189046.0
2023-06-05 12:10:00,11.61,11.63,11.59,11.63,172432.0,11.61,11.63,11.59,11.63,172432.0
2023-06-05 12:15:00,11.63,11.65,11.61,11.62,111305.0,11.63,11.65,11.61,11.62,111305.0
2023-06-05 12:20:00,11.63,11.63,11.58,11.59,131822.0,11.63,11.63,11.58,11.59,131822.0
2023-06-05 12:25:00,11.59,11.59,11.56,11.58,83979.0,11.59,11.59,11.56,11.58,83979.0
2023-06-05 12:30:00,11.58,11.59,11.56,11.57,74083.0,11.58,11.59,11.56,11.57,74083.0
2023-06-05 12:35:00,11.57,11.58,11.55,11.55,96202.0,11.57,11.58,11.55,11.55,96202.0
2023-06-05 12:40:00,11.55,11.56,11.54,11.55,117283.0,11.55,11.56,11.54,11.55,117283.0
2023-06-05 12:45:00,11.55,11.58,11.55,11.57,153497.0,11.55,11.58,11.55,11.57,153497.0
2023-06-05 12:50:00,11.57,11.59,11.56,11.57,85808.0,11.57,11.59,11.56,11.57,85808.0
2023-06-05 12:55:00,11.57,11.57,11.55,11.55,79323.0,11.57,11.57,11.55,11.55,79323.0
2023-06-05 13:00:00,11.55,11.55,11.53,11.53,92327.0,11.55,11.55,11.53,11.53,92327.0
2023-06-05 13:05:00,11.54,11.57,11.53,11.55,168489.0,11.54,11.57,11.53,11.55,168489.0
2023-06-05 13:10:00,11.55,11.56,11.54,11.55,78644.0,11.55,11.56,11.54,11.55,78644.0
2023-06-05 13:15:00,11.55,11.56,11.52,11.55,108180.0,11.55,11.56,11.52,11.55,108180.0
2023-06-05 13:20:00,11.56,11.56,11.53,11.54,130477.0,11.56,11.56,11.53,11.54,130477.0
2023-06-05 13:25:00,11.54,11.55,11.49,11.52,258147.0,11.54,11.55,11.49,11.52,258147.0
2023-06-05 13:30:00,11.52,11.56,11.5,11.55,90970.0,11.52,11.56,11.5,11.55,90970.0
2023-06-05 13:35:00,11.55,11.56,11.53,11.55,89940.0,11.55,11.56,11.53,11.55,89940.0
2023-06-05 13:40:00,11.54,11.55,11.52,11.54,54099.0,11.54,11.55,11.52,11.54,54099.0
2023-06-05 13:45:00,11.54,11.56,11.53,11.55,84743.0,11.54,11.56,11.53,11.55,84743.0
2023-06-05 13:50:00,11.55,11.55,11.53,11.53,57066.0,11.55,11.55,11.53,11.53,57066.0
2023-06-05 13:55:00,11.54,11.54,11.52,11.54,80361.0,11.54,11.54,11.52,11.54,80361.0
2023-06-05 14:00:00,11.54,11.55,11.53,11.54,53231.0,11.54,11.55,11.53,11.54,53231.0
2023-06-05 14:05:00,11.53,11.54,11.5,11.52,99747.0,11.53,11.54,11.5,11.52,99747.0
2023-06-05 14:10:00,11.52,11.52,11.49,11.5,63779.0,11.52,11.52,11.49,11.5,63779.0
2023-06-05 14:15:00,11.51,11.53,11.5,11.53,66421.0,11.51,11.53,11.5,11.53,66421.0
2023-06-05 14:20:00,11.53,11.53,11.51,11.52,82382.0,11.53,11.53,11.51,11.52,82382.0
2023-06-05 14:25:00,11.51,11.52,11.5,11.52,80989.0,11.51,11.52,11.5,11.52,80989.0
2023-06-05 14:30:00,11.52,11.52,11.47,11.49,147212.0,11.52,11.52,11.47,11.49,147212.0
2023-06-05 14:35:00,11.49,11.51,11.47,11.49,84793.0,11.49,11.51,11.47,11.49,84793.0
2023-06-05 14:40:00,11.49,11.56,11.48,11.55,138334.0,11.49,11.56,11.48,11.55,138334.0
2023-06-05 14:45:00,11.55,11.56,11.53,11.54,107106.0,11.55,11.56,11.53,11.54,107106.0
2023-06-05 14:50:00,11.54,11.56,11.52,11.55,130324.0,11.54,11.56,11.52,11.55,130324.0
2023-06-05 14:55:00,11.55,11.57,11.55,11.55,97466.0,11.55,11.57,11.55,11.55,97466.0
2023-06-05 15:00:00,11.55,11.57,11.54,11.55,141622.0,11.55,11.57,11.54,11.55,141622.0
2023-06-05 15:05:00,11.55,11.56,11.5,11.53,144152.0,11.55,11.56,11.5,11.53,144152.0
2023-06-05 15:10:00,11.53,11.55,11.52,11.54,131500.0,11.53,11.55,11.52,11.54,131500.0
2023-06-05 15:15:00,11.55,11.56,11.53,11.54,161816.0,11.55,11.56,11.53,11.54,161816.0
2023-06-05 15:20:00,11.54,11.57,11.54,11.57,250035.0,11.54,11.57,11.54,11.57,250035.0
2023-06-05 15:25:00,11.57,11.59,11.55,11.58,153211.0,11.57,11.59,11.55,11.58,153211.0
2023-06-05 15:30:00,11.57,11.59,11.56,11.59,200411.0,11.57,11.59,11.56,11.59,200411.0
2023-06-05 15:35:00,11.59,11.6,11.56,11.6,197083.0,11.59,11.6,11.56,11.6,197083.0
2023-06-05 15:40:00,11.6,11.6,11.59,11.6,128541.0,11.6,11.6,11.59,11.6,128541.0
2023-06-05 15:45:00,11.6,11.62,11.59,11.62,191408.0,11.6,11.62,11.59,11.62,191408.0
2023-06-05 15:50:00,11.62,11.63,11.6,11.61,510600.0,11.62,11.63,11.6,11.61,510600.0
2023-06-05 15:55:00,11.61,11.65,11.6,11.63,765861.0,11.61,11.65,11.6,11.63,765861.0
2023-06-06 09:30:00,11.54,11.73,11.54,11.67,418484.0,11.54,11.73,11.54,11.67,418484.0
2023-06-06 09:35:00,11.67,11.75,11.64,11.71,113168.0,11.67,11.75,11.64,11.71,113168.0
2023-06-06 09:40:00,11.71,11.72,11.61,11.64,146626.0,11.71,11.72,11.61,11.64,146626.0
2023-06-06 09:45:00,11.65,11.73,11.64,11.65,125656.0,11.65,11.73,11.64,11.65,125656.0
2023-06-06 09:50:00,11.64,11.67,11.57,11.65,138587.0,11.64,11.67,11.57,11.65,138587.0
2023-06-06 09:55:00,11.65,11.69,11.64,11.66,58218.0,11.65,11.69,11.64,11.66,58218.0
2023-06-06 10:00:00,11.67,11.69,11.65,11.65,102700.0,11.67,11.69,11.65,11.65,102700.0
2023-06-06 10:05:00,11.65,11.71,11.64,11.71,122917.0,11.65,11.71,11.64,11.71,122917.0
2023-06-06 10:10:00,11.72,11.73,11.7,11.7,60112.0,11.72,11.73,11.7,11.7,60112.0
2023-06-06 10:15:00,11.7,11.73,11.67,11.73,50959.0,11.7,11.73,11.67,11.73,50959.0
2023-06-06 10:20:00,11.73,11.74,11.72,11.73,44680.0,11.73,11.74,11.72,11.73,44680.0
2023-06-06 10:25:00,11.73,11.74,11.68,11.7,173279.0,11.73,11.74,11.68,11.7,173279.0
2023-06-06 10:30:00,11.7,11.75,11.7,11.73,173291.0,11.7,11.75,11.7,11.73,173291.0
2023-06-06 10:35:00,11.74,11.78,11.73,11.76,409677.0,11.74,11.78,11.73,11.76,409677.0
2023-06-06 10:40:00,11.76,11.8,11.72,11.74,400716.0,11.76,11.8,11.72,11.74,400716.0
2023-06-06 10:45:00,11.74,11.79,11.73,11.79,197029.0,11.74,11.79,11.73,11.79,197029.0
2023-06-06 10:50:00,11.79,11.83,11.77,11.82,139097.0,11.79,11.83,11.77,11.82,139097.0
2023-06-06 10:55:00,11.82,11.88,11.8,11.88,344760.0,11.82,11.88,11.8,11.88,344760.0
2023-06-06 11:00:00,11.88,11.95,11.87,11.95,312607.0,11.88,11.95,11.87,11.95,312607.0
2023-06-06 11:05:00,11.95,12.0,11.93,11.97,622279.0,11.95,12.0,11.93,11.97,622279.0
2023-06-06 11:10:00,11.96,12.01,11.96,12.0,378271.0,11.96,12.01,11.96,12.0,378271.0
2023-06-06 11:15:00,12.0,12.06,11.99,12.05,213729.0,12.0,12.06,11.99,12.05,213729.0
2023-06-06 11:20:00,12.05,12.1,12.01,12.09,747760.0,12.05,12.1,12.01,12.09,747760.0
2023-06-06 11:25:00,12.09,12.14,12.08,12.13,442088.0,12.09,12.14,12.08,12.13,442088.0
2023-06-06 11:30:00,12.13,12.16,12.08,12.09,297198.0,12.13,12.16,12.08,12.09,297198.0
2023-06-06 11:35:00,12.09,12.13,12.06,12.11,210324.0,12.09,12.13,12.06,12.11,210324.0
2023-06-06 11:40:00,12.1,12.12,12.08,12.11,171941.0,12.1,12.12,12.08,12.11,171941.0
2023-06-06 11:45:00,12.11,12.14,12.1,12.11,156069.0,12.11,12.14,12.1,12.11,156069.0
2023-06-06 11:50:00,12.1,12.19,12.09,12.19,352285.0,12.1,12.19,12.09,12.19,352285.0
2023-06-06 11:55:00,12.19,12.2,12.13,12.15,215683.0,12.19,12.2,12.13,12.15,215683.0
2023-06-06 12:00:00,12.14,12.16,12.11,12.13,160668.0,12.14,12.16,12.11,12.13,160668.0
2023-06-06 12:05:00,12.13,12.14,12.1,12.11,254149.0,12.13,12.14,12.1,12.11,254149.0
2023-06-06 12:10:00,12.11,12.12,12.09,12.11,104908.0,12.11,12.12,12.09,12.11,104908.0
2023-06-06 12:15:00,12.1,12.12,12.09,12.12,137938.0,12.1,12.12,12.09,12.12,137938.0
2023-06-06 12:20:00,12.12,12.12,12.09,12.11,123216.0,12.12,12.12,12.09,12.11,123216.0
2023-06-06 12:25:00,12.11,12.11,12.07,12.08,65455.0,12.11,12.11,12.07,12.08,65455.0
2023-06-06 12:30:00,12.08,12.09,12.05,12.08,111869.0,12.08,12.09,12.05,12.08,111869.0
2023-06-06 12:35:00,12.09,12.09,12.01,12.02,87564.0,12.09,12.09,12.01,12.02,87564.0
2023-06-06 12:40:00,12.02,12.03,12.0,12.01,165851.0,12.02,12.03,12.0,12.01,165851.0
2023-06-06 12:45:00,12.01,12.03,12.0,12.0,104556.0,12.01,12.03,12.0,12.0,104556.0
2023-06-06 12:50:00,12.01,12.06,11.99,12.03,236860.0,12.01,12.06,11.99,12.03,236860.0
2023-06-06 12:55:00,12.02,12.07,12.01,12.07,169014.0,12.02,12.07,12.01,12.07,169014.0
2023-06-06 13:00:00,12.07,12.09,12.0,12.04,254197.0,12.07,12.09,12.0,12.04,254197.0
2023-06-06 13:05:00,12.04,12.07,12.02,12.06,102198.0,12.04,12.07,12.02,12.06,102198.0
2023-06-06 13:10:00,12.07,12.08,12.04,12.07,81091.0,12.07,12.08,12.04,12.07,81091.0
2023-06-06 13:15:00,12.07,12.09,12.05,12.09,422419.0,12.07,12.09,12.05,12.09,422419.0
2023-06-06 13:20:00,12.08,12.14,12.08,12.11,215135.0,12.08,12.14,12.08,12.11,215135.0
2023-06-06 13:25:00,12.11,12.13,12.08,12.12,85154.0,12.11,12.13,12.08,12.12,85154.0
2023-06-06 13:30:00,12.13,12.13,12.08,12.09,150940.0,12.13,12.13,12.08,12.09,150940.0
2023-06-06 13:35:00,12.09,12.11,12.08,12.11,137544.0,12.09,12.11,12.08,12.11,137544.0
2023-06-06 13:40:00,12.11,12.11,12.09,12.11,69901.0,12.11,12.11,12.09,12.11,69901.0
2023-06-06 13:45:00,12.11,12.13,12.1,12.12,75073.0,12.11,12.13,12.1,12.12,75073.0
2023-06-06 13:50:00,12.12,12.12,12.1,12.12,104291.0,12.12,12.12,12.1,12.12,104291.0
2023-06-06 13:55:00,12.12,12.12,12.08,12.09,84155.0,12.12,12.12,12.08,12.09,84155.0
2023-06-06 14:00:00,12.09,12.09,12.06,12.08,94201.0,12.09,12.09,12.06,12.08,94201.0
2023-06-06 14:05:00,12.08,12.08,12.06,12.08,71224.0,12.08,12.08,12.06,12.08,71224.0
2023-06-06 14:10:00,12.08,12.09,12.07,12.09,59060.0,12.08,12.09,12.07,12.09,59060.0
2023-06-06 14:15:00,12.09,12.1,12.07,12.1,118692.0,12.09,12.1,12.07,12.1,118692.0
2023-06-06 14:20:00,12.1,12.11,12.09,12.1,140062.0,12.1,12.11,12.09,12.1,140062.0
2023-06-06 14:25:00,12.1,12.13,12.09,12.12,130422.0,12.1,12.13,12.09,12.12,130422.0
2023-06-06 14:30:00,12.13,12.13,12.11,12.12,138693.0,12.13,12.13,12.11,12.12,138693.0
2023-06-06 14:35:00,12.11,12.12,12.09,12.1,123188.0,12.11,12.12,12.09,12.1,123188.0
2023-06-06 14:40:00,12.1,12.12,12.08,12.12,110179.0,12.1,12.12,12.08,12.12,110179.0
2023-06-06 14:45:00,12.12,12.13,12.1,12.12,99793.0,12.12,12.13,12.1,12.12,99793.0
2023-06-06 14:50:00,12.11,12.13,12.1,12.11,123327.0,12.11,12.13,12.1,12.11,123327.0
2023-06-06 14:55:00,12.11,12.11,12.09,12.1,52903.0,12.11,12.11,12.09,12.1,52903.0
2023-06-06 15:00:00,12.1,12.12,12.1,12.11,114752.0,12.1,12.12,12.1,12.11,114752.0
2023-06-06 15:05:00,12.11,12.12,12.1,12.12,70171.0,12.11,12.12,12.1,12.12,70171.0
2023-06-06 15:10:00,12.12,12.12,12.1,12.11,145917.0,12.12,12.12,12.1,12.11,145917.0
2023-06-06 15:15:00,12.11,12.13,12.1,12.11,261845.0,12.11,12.13,12.1,12.11,261845.0
2023-06-06 15:20:00,12.12,12.13,12.1,12.12,130274.0,12.12,12.13,12.1,12.12,130274.0
2023-06-06 15:25:00,12.12,12.13,12.11,12.12,132323.0,12.12,12.13,12.11,12.12,132323.0
2023-06-06 15:30:00,12.12,12.14,12.12,12.12,137304.0,12.12,12.14,12.12,12.12,137304.0
2023-06-06 15:35:00,12.13,12.13,12.1,12.1,188386.0,12.13,12.13,12.1,12.1,188386.0
2023-06-06 15:40:00,12.11,12.11,12.08,12.1,216726.0,12.11,12.11,12.08,12.1,216726.0
2023-06-06 15:45:00,12.1,12.1,12.06,12.06,140484.0,12.1,12.1,12.06,12.06,140484.0
2023-06-06 15:50:00,12.07,12.09,12.05,12.07,508708.0,12.07,12.09,12.05,12.07,508708.0
2023-06-06 15:55:00,12.07,12.11,12.07,12.1,927025.0,12.07,12.11,12.07,12.1,927025.0
2023-06-07 09:30:00,12.12,12.28,12.12,12.26,409750.0,12.12,12.28,12.12,12.26,409750.0
2023-06-07 09:35:00,12.25,12.29,12.15,12.27,241275.0,12.25,12.29,12.15,12.27,241275.0
2023-06-07 09:40:00,12.26,12.32,12.24,12.28,290336.0,12.26,12.32,12.24,12.28,290336.0
2023-06-07 09:45:00,12.28,12.32,12.24,12.26,482621.0,12.28,12.32,12.24,12.26,482621.0
2023-06-07 09:50:00,12.26,12.34,12.24,12.32,287324.0,12.26,12.34,12.24,12.32,287324.0
2023-06-07 09:55:00,12.31,12.37,12.29,12.35,314828.0,12.31,12.37,12.29,12.35,314828.0
2023-06-07 10:00:00,12.36,12.45,12.34,12.42,487525.0,12.36,12.45,12.34,12.42,487525.0
2023-06-07 10:05:00,12.42,12.5,12.42,12.46,790466.0,12.42,12.5,12.42,12.46,790466.0
2023-06-07 10:10:00,12.47,12.55,12.46,12.54,244942.0,12.47,12.55,12.46,12.54,244942.0
2023-06-07 10:15:00,12.54,12.55,12.47,12.52,310928.0,12.54,12.55,12.47,12.52,310928.0
2023-06-07 10:20:00,12.51,12.57,12.48,12.5,345921.0,12.51,12.57,12.48,12.5,345921.0
2023-06-07 10:25:00,12.5,12.57,12.48,12.56,252758.0,12.5,12.57,12.48,12.56,252758.0
2023-06-07 10:30:00,12.55,12.61,12.53,12.54,341490.0,12.55,12.61,12.53,12.54,341490.0
2023-06-07 10:35:00,12.54,12.54,12.35,12.44,444275.0,12.54,12.54,12.35,12.44,444275.0
2023-06-07 10:40:00,12.43,12.48,12.33,12.35,394948.0,12.43,12.48,12.33,12.35,394948.0
2023-06-07 10:45:00,12.35,12.42,12.33,12.4,326929.0,12.35,12.42,12.33,12.4,326929.0
2023-06-07 10:50:00,12.4,12.42,12.37,12.41,424009.0,12.4,12.42,12.37,12.41,424009.0
2023-06-07 10:55:00,12.41,12.52,12.4,12.52,434176.0,12.41,12.52,12.4,12.52,434176.0
2023-06-07 11:00:00,12.52,12.55,12.47,12.51,239322.0,12.52,12.55,12.47,12.51,239322.0
2023-06-07 11:05:00,12.51,12.53,12.5,12.53,142008.0,12.51,12.53,12.5,12.53,142008.0
2023-06-07 11:10:00,12.52,12.53,12.5,12.53,85641.0,12.52,12.53,12.5,12.53,85641.0
2023-06-07 11:15:00,12.53,12.59,12.5,12.55,614620.0,12.53,12.59,12.5,12.55,614620.0
2023-06-07 11:20:00,12.55,12.63,12.55,12.62,475383.0,12.55,12.63,12.55,12.62,475383.0
2023-06-07 11:25:00,12.62,12.67,12.59,12.66,722898.0,12.62,12.67,12.59,12.66,722898.0
2023-06-07 11:30:00,12.66,12.69,12.63,12.63,642603.0,12.66,12.69,12.63,12.63,642603.0
2023-06-07 11:35:00,12.63,12.67,12.6,12.62,425113.0,12.63,12.67,12.6,12.62,425113.0
2023-06-07 11:40:00,12.62,12.62,12.59,12.6,546868.0,12.62,12.62,12.59,12.6,546868.0
2023-06-07 11:45:00,12.6,12.66,12.59,12.66,218510.0,12.6,12.66,12.59,12.66,218510.0
2023-06-07 11:50:00,12.66,12.69,12.63,12.68,181277.0,12.66,12.69,12.63,12.68,181277.0
2023-06-07 11:55:00,12.67,12.68,12.59,12.6,175673.0,12.67,12.68,12.59,12.6,175673.0
2023-06-07 12:00:00,12.6,12.68,12.59,12.67,198003.0,12.6,12.68,12.59,12.67,198003.0
2023-06-07 12:05:00,12.67,12.7,12.65,12.68,261920.0,12.67,12.7,12.65,12.68,261920.0
2023-06-07 12:10:00,12.67,12.73,12.66,12.73,172475.0,12.67,12.73,12.66,12.73,172475.0
2023-06-07 12:15:00,12.73,12.75,12.7,12.71,232165.0,12.73,12.75,12.7,12.71,232165.0
2023-06-07 12:20:00,12.7,12.72,12.7,12.71,147961.0,12.7,12.72,12.7,12.71,147961.0
2023-06-07 12:25:00,12.71,12.76,12.71,12.75,229025.0,12.71,12.76,12.71,12.75,229025.0
2023-06-07 12:30:00,12.76,12.81,12.74,12.79,504834.0,12.76,12.81,12.74,12.79,504834.0
2023-06-07 12:35:00,12.79,12.93,12.78,12.93,721505.0,12.79,12.93,12.78,12.93,721505.0
2023-06-07 12:40:00,12.93,13.11,12.9,13.1,1135471.0,12.93,13.11,12.9,13.1,1135471.0
2023-06-07 12:45:00,13.11,13.25,13.05,13.25,1956009.0,13.11,13.25,13.05,13.25,1956009.0
2023-06-07 12:50:00,13.25,13.34,12.78,12.79,2830883.0,13.25,13.34,12.78,12.79,2830883.0
2023-06-07 12:55:00,12.79,12.98,12.73,12.97,1030281.0,12.79,12.98,12.73,12.97,1030281.0
2023-06-07 13:00:00,12.96,13.0,12.93,12.97,476598.0,12.96,13.0,12.93,12.97,476598.0
2023-06-07 13:05:00,12.97,13.0,12.95,12.98,326907.0,12.97,13.0,12.95,12.98,326907.0
2023-06-07 13:10:00,12.99,13.03,12.87,12.87,831610.0,12.99,13.03,12.87,12.87,831610.0
2023-06-07 13:15:00,12.88,12.89,12.67,12.68,756173.0,12.88,12.89,12.67,12.68,756173.0
2023-06-07 13:20:00,12.69,12.81,12.68,12.79,488498.0,12.69,12.81,12.68,12.79,488498.0
2023-06-07 13:25:00,12.79,12.81,12.74,12.74,257158.0,12.79,12.81,12.74,12.74,257158.0
2023-06-07 13:30:00,12.74,12.75,12.65,12.7,247583.0,12.74,12.75,12.65,12.7,247583.0
2023-06-07 13:35:00,12.7,12.77,12.65,12.7,311543.0,12.7,12.77,12.65,12.7,311543.0
2023-06-07 13:40:00,12.7,12.76,12.69,12.71,154691.0,12.7,12.76,12.69,12.71,154691.0
2023-06-07 13:45:00,12.71,12.72,12.65,12.65,180889.0,12.71,12.72,12.65,12.65,180889.0
2023-06-07 13:50:00,12.65,12.69,12.63,12.67,442199.0,12.65,12.69,12.63,12.67,442199.0
2023-06-07 13:55:00,12.67,12.72,12.66,12.71,200419.0,12.67,12.72,12.66,12.71,200419.0
2023-06-07 14:00:00,12.71,12.81,12.7,12.79,633824.0,12.71,12.81,12.7,12.79,633824.0
2023-06-07 14:05:00,12.79,12.83,12.77,12.81,228270.0,12.79,12.83,12.77,12.81,228270.0
2023-06-07 14:10:00,12.82,12.82,12.75,12.79,162373.0,12.82,12.82,12.75,12.79,162373.0
2023-06-07 14:15:00,12.79,12.81,12.76,12.79,274580.0,12.79,12.81,12.76,12.79,274580.0
2023-06-07 14:20:00,12.79,12.81,12.76,12.81,325348.0,12.79,12.81,12.76,12.81,325348.0
2023-06-07 14:25:00,12.81,12.88,12.8,12.85,438476.0,12.81,12.88,12.8,12.85,438476.0
2023-06-07 14:30:00,12.85,12.86,12.82,12.83,404877.0,12.85,12.86,12.82,12.83,404877.0
2023-06-07 14:35:00,12.83,12.85,12.8,12.85,371092.0,12.83,12.85,12.8,12.85,371092.0
2023-06-07 14:40:00,12.85,12.91,12.84,12.88,421903.0,12.85,12.91,12.84,12.88,421903.0
2023-06-07 14:45:00,12.88,12.88,12.83,12.84,240464.0,12.88,12.88,12.83,12.84,240464.0
2023-06-07 14:50:00,12.83,12.93,12.82,12.9,463600.0,12.83,12.93,12.82,12.9,463600.0
2023-06-07 14:55:00,12.89,12.91,12.88,12.9,191558.0,12.89,12.91,12.88,12.9,191558.0
2023-06-07 15:00:00,12.91,12.99,12.89,12.98,420988.0,12.91,12.99,12.89,12.98,420988.0
2023-06-07 15:05:00,12.98,13.02,12.97,13.02,460356.0,12.98,13.02,12.97,13.02,460356.0
2023-06-07 15:10:00,13.01,13.14,12.99,13.11,1213279.0,13.01,13.14,12.99,13.11,1213279.0
2023-06-07 15:15:00,13.11,13.12,12.97,13.0,831314.0,13.11,13.12,12.97,13.0,831314.0
2023-06-07 15:20:00,13.01,13.07,12.99,13.07,496336.0,13.01,13.07,12.99,13.07,496336.0
2023-06-07 15:25:00,13.07,13.09,13.0,13.07,601677.0,13.07,13.09,13.0,13.07,601677.0
2023-06-07 15:30:00,13.07,13.11,13.03,13.04,616913.0,13.07,13.11,13.03,13.04,616913.0
2023-06-07 15:35:00,13.03,13.09,13.02,13.06,559414.0,13.03,13.09,13.02,13.06,559414.0
2023-06-07 15:40:00,13.06,13.11,13.02,13.09,507652.0,13.06,13.11,13.02,13.09,507652.0
2023-06-07 15:45:00,13.09,13.12,13.06,13.12,657168.0,13.09,13.12,13.06,13.12,657168.0
2023-06-07 15:50:00,13.12,13.16,13.11,13.13,1982790.0,13.12,13.16,13.11,13.13,1982790.0
2023-06-07 15:55:00,13.12,13.13,13.09,13.12,3402751.0,13.12,13.13,13.09,13.12,3402751.0
2023-06-08 09:30:00,13.12,13.47,13.09,13.46,1190645.0,13.12,13.47,13.09,13.46,1190645.0
2023-06-08 09:35:00,13.46,13.72,13.43,13.7,2018785.0,13.46,13.72,13.43,13.7,2018785.0
2023-06-08 09:40:00,13.69,13.74,13.51,13.62,992232.0,13.69,13.74,13.51,13.62,992232.0
2023-06-08 09:45:00,13.63,13.64,13.44,13.44,752264.0,13.63,13.64,13.44,13.44,752264.0
2023-06-08 09:50:00,13.45,13.46,13.29,13.32,620120.0,13.45,13.46,13.29,13.32,620120.0
2023-06-08 09:55:00,13.32,13.39,13.26,13.36,423710.0,13.32,13.39,13.26,13.36,423710.0
2023-06-08 10:00:00,13.36,13.61,13.35,13.53,1100772.0,13.36,13.61,13.35,13.53,1100772.0
2023-06-08 10:05:00,13.54,13.74,13.53,13.74,1845332.0,13.54,13.74,13.53,13.74,1845332.0
2023-06-08 10:10:00,13.74,13.84,13.63,13.7,1602361.0,13.74,13.84,13.63,13.7,1602361.0
2023-06-08 10:15:00,13.7,13.83,13.69,13.82,1221800.0,13.7,13.83,13.69,13.82,1221800.0
2023-06-08 10:20:00,13.82,13.88,13.79,13.86,1120645.0,13.82,13.88,13.79,13.86,1120645.0
2023-06-08 10:25:00,13.86,13.92,13.84,13.91,834153.0,13.86,13.92,13.84,13.91,834153.0
2023-06-08 10:30:00,13.9,13.93,13.82,13.91,1023181.0,13.9,13.93,13.82,13.91,1023181.0
2023-06-08 10:35:00,13.9,13.91,13.82,13.91,705255.0,13.9,13.91,13.82,13.91,705255.0
2023-06-08 10:40:00,13.91,14.14,13.9,14.14,1383179.0,13.91,14.14,13.9,14.14,1383179.0
2023-06-08 10:45:00,14.14,14.21,14.05,14.12,2409255.0,14.14,14.21,14.05,14.12,2409255.0
2023-06-08 10:50:00,14.12,14.13,13.96,14.04,1369089.0,14.12,14.13,13.96,14.04,1369089.0
2023-06-08 10:55:00,14.04,14.11,14.02,14.06,606357.0,14.04,14.11,14.02,14.06,606357.0
2023-06-08 11:00:00,14.07,14.07,13.82,14.04,915298.0,14.07,14.07,13.82,14.04,915298.0
2023-06-08 11:05:00,14.04,14.05,13.94,13.96,398514.0,14.04,14.05,13.94,13.96,398514.0
2023-06-08 11:10:00,13.96,14.0,13.95,13.98,294788.0,13.96,14.0,13.95,13.98,294788.0
2023-06-08 11:15:00,13.99,14.01,13.94,13.97,456032.0,13.99,14.01,13.94,13.97,456032.0
2023-06-08 11:20:00,13.98,14.04,13.96,14.01,260924.0,13.98,14.04,13.96,14.01,260924.0
2023-06-08 11:25:00,14.01,14.02,13.96,14.01,195674.0,14.01,14.02,13.96,14.01,195674.0
2023-06-08 11:30:00,14.01,14.02,13.94,13.94,268934.0,14.01,14.02,13.94,13.94,268934.0
2023-06-08 11:35:00,13.94,13.97,13.93,13.96,237924.0,13.94,13.97,13.93,13.96,237924.0
2023-06-08 11:40:00,13.96,13.97,13.94,13.94,160696.0,13.96,13.97,13.94,13.94,160696.0
2023-06-08 11:45:00,13.95,13.96,13.93,13.94,365228.0,13.95,13.96,13.93,13.94,365228.0
2023-06-08 11:50:00,13.95,13.99,13.94,13.99,211654.0,13.95,13.99,13.94,13.99,211654.0
2023-06-08 11:55:00,13.98,14.0,13.95,14.0,167709.0,13.98,14.0,13.95,14.0,167709.0
2023-06-08 12:00:00,14.0,14.01,13.95,13.98,252960.0,14.0,14.01,13.95,13.98,252960.0
2023-06-08 12:05:00,13.98,14.0,13.94,13.95,208921.0,13.98,14.0,13.94,13.95,208921.0
2023-06-08 12:10:00,13.95,14.0,13.94,13.96,334255.0,13.95,14.0,13.94,13.96,334255.0
2023-06-08 12:15:00,13.97,14.01,13.95,13.96,250973.0,13.97,14.01,13.95,13.96,250973.0
2023-06-08 12:20:00,13.96,13.99,13.95,13.97,168457.0,13.96,13.99,13.95,13.97,168457.0
2023-06-08 12:25:00,13.98,14.04,13.97,14.02,216040.0,13.98,14.04,13.97,14.02,216040.0
2023-06-08 12:30:00,14.03,14.08,14.01,14.07,183255.0,14.03,14.08,14.01,14.07,183255.0
2023-06-08 12:35:00,14.07,14.09,14.04,14.08,162569.0,14.07,14.09,14.04,14.08,162569.0
2023-06-08 12:40:00,14.09,14.14,14.08,14.14,153403.0,14.09,14.14,14.08,14.14,153403.0
2023-06-08 12:45:00,14.14,14.18,14.13,14.17,462340.0,14.14,14.18,14.13,14.17,462340.0
2023-06-08 12:50:00,14.17,14.2,14.16,14.2,350386.0,14.17,14.2,14.16,14.2,350386.0
2023-06-08 12:55:00,14.2,14.2,14.13,14.19,346552.0,14.2,14.2,14.13,14.19,346552.0
2023-06-08 13:00:00,14.19,14.19,14.07,14.1,345764.0,14.19,14.19,14.07,14.1,345764.0
2023-06-08 13:05:00,14.1,14.11,14.06,14.09,156245.0,14.1,14.11,14.06,14.09,156245.0
2023-06-08 13:10:00,14.1,14.11,14.05,14.08,217070.0,14.1,14.11,14.05,14.08,217070.0
2023-06-08 13:15:00,14.09,14.16,14.07,14.16,210136.0,14.09,14.16,14.07,14.16,210136.0
2023-06-08 13:20:00,14.16,14.2,14.15,14.17,305529.0,14.16,14.2,14.15,14.17,305529.0
2023-06-08 13:25:00,14.18,14.18,14.12,14.15,140530.0,14.18,14.18,14.12,14.15,140530.0
2023-06-08 13:30:00,14.14,14.18,14.14,14.16,129536.0,14.14,14.18,14.14,14.16,129536.0
2023-06-08 13:35:00,14.16,14.17,14.09,14.11,240668.0,14.16,14.17,14.09,14.11,240668.0
2023-06-08 13:40:00,14.1,14.13,14.03,14.11,363877.0,14.1,14.13,14.03,14.11,363877.0
2023-06-08 13:45:00,14.12,14.12,14.04,14.04,155577.0,14.12,14.12,14.04,14.04,155577.0
2023-06-08 13:50:00,14.04,14.11,14.03,14.09,137738.0,14.04,14.11,14.03,14.09,137738.0
2023-06-08 13:55:00,14.08,14.1,14.03,14.06,110196.0,14.08,14.1,14.03,14.06,110196.0
2023-06-08 14:00:00,14.05,14.09,14.04,14.09,81997.0,14.05,14.09,14.04,14.09,81997.0
2023-06-08 14:05:00,14.09,14.14,14.06,14.07,182810.0,14.09,14.14,14.06,14.07,182810.0
2023-06-08 14:10:00,14.07,14.07,14.05,14.07,87986.0,14.07,14.07,14.05,14.07,87986.0
2023-06-08 14:15:00,14.07,14.08,14.05,14.07,107445.0,14.07,14.08,14.05,14.07,107445.0
2023-06-08 14:20:00,14.06,14.08,14.03,14.04,99295.0,14.06,14.08,14.03,14.04,99295.0
2023-06-08 14:25:00,14.04,14.06,14.02,14.05,152274.0,14.04,14.06,14.02,14.05,152274.0
2023-06-08 14:30:00,14.06,14.06,14.03,14.04,97385.0,14.06,14.06,14.03,14.04,97385.0
2023-06-08 14:35:00,14.04,14.1,14.03,14.08,187186.0,14.04,14.1,14.03,14.08,187186.0
2023-06-08 14:40:00,14.08,14.1,14.06,14.09,80366.0,14.08,14.1,14.06,14.09,80366.0
2023-06-08 14:45:00,14.09,14.1,14.05,14.06,118573.0,14.09,14.1,14.05,14.06,118573.0
2023-06-08 14:50:00,14.05,14.06,14.03,14.03,182903.0,14.05,14.06,14.03,14.03,182903.0
2023-06-08 14:55:00,14.04,14.05,14.02,14.04,104495.0,14.04,14.05,14.02,14.04,104495.0
2023-06-08 15:00:00,14.04,14.08,14.02,14.08,222808.0,14.04,14.08,14.02,14.08,222808.0
2023-06-08 15:05:00,14.08,14.08,14.02,14.03,169153.0,14.08,14.08,14.02,14.03,169153.0
2023-06-08 15:10:00,14.04,14.04,14.0,14.02,244798.0,14.04,14.04,14.0,14.02,244798.0
2023-06-08 15:15:00,14.02,14.04,13.99,14.01,252831.0,14.02,14.04,13.99,14.01,252831.0
2023-06-08 15:20:00,14.01,14.02,13.98,14.01,263098.0,14.01,14.02,13.98,14.01,263098.0
2023-06-08 15:25:00,14.0,14.0,13.94,13.95,286161.0,14.0,14.0,13.94,13.95,286161.0
2023-06-08 15:30:00,13.95,13.96,13.93,13.96,342083.0,13.95,13.96,13.93,13.96,342083.0
2023-06-08 15:35:00,13.96,13.99,13.95,13.99,245710.0,13.96,13.99,13.95,13.99,245710.0
2023-06-08 15:40:00,13.99,14.01,13.97,14.01,355717.0,13.99,14.01,13.97,14.01,355717.0
2023-06-08 15:45:00,14.01,14.02,13.98,14.0,455948.0,14.01,14.02,13.98,14.0,455948.0
2023-06-08 15:50:00,13.99,14.02,13.98,14.0,896587.0,13.99,14.02,13.98,14.0,896587.0
2023-06-08 15:55:00,13.99,14.04,13.99,14.04,1427251.0,13.99,14.04,13.99,14.04,1427251.0
2023-06-09 09:30:00,14.11,14.17,13.97,14.02,717338.0,14.11,14.17,13.97,14.02,717338.0
2023-06-09 09:35:00,14.02,14.06,13.9,13.97,424061.0,14.02,14.06,13.9,13.97,424061.0
2023-06-09 09:40:00,13.98,14.07,13.95,13.99,252217.0,13.98,14.07,13.95,13.99,252217.0
2023-06-09 09:45:00,13.99,14.01,13.91,13.93,320628.0,13.99,14.01,13.91,13.93,320628.0
2023-06-09 09:50:00,13.93,14.02,13.9,13.99,245573.0,13.93,14.02,13.9,13.99,245573.0
2023-06-09 09:55:00,13.99,14.02,13.92,13.94,215817.0,13.99,14.02,13.92,13.94,215817.0
2023-06-09 10:00:00,13.94,14.02,13.93,14.01,193314.0,13.94,14.02,13.93,14.01,193314.0
2023-06-09 10:05:00,14.01,14.08,14.0,14.02,242778.0,14.01,14.08,14.0,14.02,242778.0
2023-06-09 10:10:00,14.02,14.02,13.93,13.95,273866.0,14.02,14.02,13.93,13.95,273866.0
2023-06-09 10:15:00,13.95,13.97,13.91,13.91,158580.0,13.95,13.97,13.91,13.91,158580.0
2023-06-09 10:20:00,13.92,13.94,13.87,13.9,268414.0,13.92,13.94,13.87,13.9,268414.0
2023-06-09 10:25:00,13.89,13.89,13.79,13.82,266738.0,13.89,13.89,13.79,13.82,266738.0
2023-06-09 10:30:00,13.82,13.84,13.78,13.79,230154.0,13.82,13.84,13.78,13.79,230154.0
2023-06-09 10:35:00,13.79,13.84,13.75,13.79,272465.0,13.79,13.84,13.75,13.79,272465.0
2023-06-09 10:40:00,13.79,13.79,13.71,13.75,168082.0,13.79,13.79,13.71,13.75,168082.0
2023-06-09 10:45:00,13.75,13.8,13.74,13.78,255850.0,13.75,13.8,13.74,13.78,255850.0
2023-06-09 10:50:00,13.78,13.79,13.72,13.74,191285.0,13.78,13.79,13.72,13.74,191285.0
2023-06-09 10:55:00,13.74,13.77,13.71,13.71,215101.0,13.74,13.77,13.71,13.71,215101.0
2023-06-09 11:00:00,13.71,13.74,13.68,13.69,355819.0,13.71,13.74,13.68,13.69,355819.0
2023-06-09 11:05:00,13.69,13.75,13.68,13.71,174984.0,13.69,13.75,13.68,13.71,174984.0
2023-06-09 11:10:00,13.7,13.71,13.64,13.65,194313.0,13.7,13.71,13.64,13.65,194313.0
2023-06-09 11:15:00,13.65,13.66,13.62,13.65,234994.0,13.65,13.66,13.62,13.65,234994.0
2023-06-09 11:20:00,13.65,13.67,13.62,13.63,221829.0,13.65,13.67,13.62,13.63,221829.0
2023-06-09 11:25:00,13.63,13.71,13.61,13.63,450819.0,13.63,13.71,13.61,13.63,450819.0
2023-06-09 11:30:00,13.63,13.65,13.62,13.64,166884.0,13.63,13.65,13.62,13.64,166884.0
2023-06-09 11:35:00,13.63,13.67,13.63,13.66,168066.0,13.63,13.67,13.63,13.66,168066.0
2023-06-09 11:40:00,13.66,13.68,13.63,13.68,190295.0,13.66,13.68,13.63,13.68,190295.0
2023-06-09 11:45:00,13.68,13.68,13.64,13.67,305423.0,13.68,13.68,13.64,13.67,305423.0
2023-06-09 11:50:00,13.67,13.69,13.65,13.66,244512.0,13.67,13.69,13.65,13.66,244512.0
2023-06-09 11:55:00,13.66,13.67,13.64,13.66,110699.0,13.66,13.67,13.64,13.66,110699.0
2023-06-09 12:00:00,13.66,13.69,13.64,13.69,199045.0,13.66,13.69,13.64,13.69,199045.0
2023-06-09 12:05:00,13.69,13.7,13.64,13.65,151299.0,13.69,13.7,13.64,13.65,151299.0
2023-06-09 12:10:00,13.65,13.67,13.64,13.67,83181.0,13.65,13.67,13.64,13.67,83181.0
2023-06-09 12:15:00,13.66,13.69,13.65,13.68,129334.0,13.66,13.69,13.65,13.68,129334.0
2023-06-09 12:20:00,13.68,13.69,13.66,13.68,164220.0,13.68,13.69,13.66,13.68,164220.0
2023-06-09 12:25:00,13.68,13.68,13.62,13.63,162766.0,13.68,13.68,13.62,13.63,162766.0
2023-06-09 12:30:00,13.62,13.67,13.6,13.67,141101.0,13.62,13.67,13.6,13.67,141101.0
2023-06-09 12:35:00,13.66,13.67,13.63,13.67,140618.0,13.66,13.67,13.63,13.67,140618.0
2023-06-09 12:40:00,13.67,13.68,13.64,13.67,130288.0,13.67,13.68,13.64,13.67,130288.0
2023-06-09 12:45:00,13.67,13.68,13.64,13.67,118785.0,13.67,13.68,13.64,13.67,118785.0
2023-06-09 12:50:00,13.67,13.69,13.65,13.67,90078.0,13.67,13.69,13.65,13.67,90078.0
2023-06-09 12:55:00,13.67,13.68,13.63,13.68,104579.0,13.67,13.68,13.63,13.68,104579.0
2023-06-09 13:00:00,13.68,13.71,13.67,13.71,151493.0,13.68,13.71,13.67,13.71,151493.0
2023-06-09 13:05:00,13.71,13.72,13.68,13.69,126444.0,13.71,13.72,13.68,13.69,126444.0
2023-06-09 13:10:00,13.68,13.72,13.68,13.69,199891.0,13.68,13.72,13.68,13.69,199891.0
2023-06-09 13:15:00,13.69,13.71,13.68,13.69,101056.0,13.69,13.71,13.68,13.69,101056.0
2023-06-09 13:20:00,13.7,13.71,13.68,13.71,103993.0,13.7,13.71,13.68,13.71,103993.0
2023-06-09 13:25:00,13.71,13.72,13.69,13.69,113047.0,13.71,13.72,13.69,13.69,113047.0
2023-06-09 13:30:00,13.69,13.72,13.69,13.71,91810.0,13.69,13.72,13.69,13.71,91810.0
2023-06-09 13:35:00,13.71,13.72,13.69,13.69,121215.0,13.71,13.72,13.69,13.69,121215.0
2023-06-09 13:40:00,13.7,13.7,13.67,13.69,242104.0,13.7,13.7,13.67,13.69,242104.0
2023-06-09 13:45:00,13.69,13.69,13.64,13.64,105851.0,13.69,13.69,13.64,13.64,105851.0
2023-06-09 13:50:00,13.65,13.68,13.64,13.68,79577.0,13.65,13.68,13.64,13.68,79577.0
2023-06-09 13:55:00,13.67,13.73,13.66,13.73,265941.0,13.67,13.73,13.66,13.73,265941.0
2023-06-09 14:00:00,13.73,13.74,13.71,13.74,266374.0,13.73,13.74,13.71,13.74,266374.0
2023-06-09 14:05:00,13.73,13.74,13.69,13.7,108817.0,13.73,13.74,13.69,13.7,108817.0
2023-06-09 14:10:00,13.7,13.71,13.66,13.67,93356.0,13.7,13.71,13.66,13.67,93356.0
2023-06-09 14:15:00,13.68,13.68,13.65,13.65,87298.0,13.68,13.68,13.65,13.65,87298.0
2023-06-09 14:20:00,13.66,13.68,13.65,13.66,95558.0,13.66,13.68,13.65,13.66,95558.0
2023-06-09 14:25:00,13.66,13.67,13.63,13.65,129487.0,13.66,13.67,13.63,13.65,129487.0
2023-06-09 14:30:00,13.65,13.67,13.64,13.66,139652.0,13.65,13.67,13.64,13.66,139652.0
2023-06-09 14:35:00,13.66,13.68,13.64,13.65,190752.0,13.66,13.68,13.64,13.65,190752.0
2023-06-09 14:40:00,13.66,13.66,13.63,13.66,174631.0,13.66,13.66,13.63,13.66,174631.0
2023-06-09 14:45:00,13.66,13.67,13.64,13.66,382347.0,13.66,13.67,13.64,13.66,382347.0
2023-06-09 14:50:00,13.66,13.66,13.65,13.66,101659.0,13.66,13.66,13.65,13.66,101659.0
2023-06-09 14:55:00,13.66,13.69,13.65,13.68,200531.0,13.66,13.69,13.65,13.68,200531.0
2023-06-09 15:00:00,13.68,13.71,13.67,13.71,141966.0,13.68,13.71,13.67,13.71,141966.0
2023-06-09 15:05:00,13.71,13.72,13.68,13.69,170623.0,13.71,13.72,13.68,13.69,170623.0
2023-06-09 15:10:00,13.69,13.7,13.67,13.7,160816.0,13.69,13.7,13.67,13.7,160816.0
2023-06-09 15:15:00,13.7,13.72,13.69,13.71,157115.0,13.7,13.72,13.69,13.71,157115.0
2023-06-09 15:20:00,13.71,13.74,13.7,13.73,282101.0,13.71,13.74,13.7,13.73,282101.0
2023-06-09 15:25:00,13.73,13.74,13.71,13.73,276747.0,13.73,13.74,13.71,13.73,276747.0
2023-06-09 15:30:00,13.73,13.74,13.71,13.74,245911.0,13.73,13.74,13.71,13.74,245911.0
2023-06-09 15:35:00,13.74,13.78,13.73,13.77,502080.0,13.74,13.78,13.73,13.77,502080.0
2023-06-09 15:40:00,13.77,13.79,13.75,13.78,482752.0,13.77,13.79,13.75,13.78,482752.0
2023-06-09 15:45:00,13.78,13.82,13.78,13.81,740472.0,13.78,13.82,13.78,13.81,740472.0
2023-06-09 15:50:00,13.81,13.91,13.8,13.86,1651604.0,13.81,13.91,13.8,13.86,1651604.0
2023-06-09 15:55:00,13.86,13.89,13.83,13.85,2925443.0,13.86,13.89,13.83,13.85,2925443.0
2023-06-12 09:30:00,13.92,14.01,13.87,13.94,512930.0,13.92,14.01,13.87,13.94,512930.0
2023-06-12 09:35:00,13.95,13.99,13.86,13.91,164980.0,13.95,13.99,13.86,13.91,164980.0
2023-06-12 09:40:00,13.91,14.03,13.9,14.03,394041.0,13.91,14.03,13.9,14.03,394041.0
2023-06-12 09:45:00,14.03,14.03,13.98,14.03,141602.0,14.03,14.03,13.98,14.03,141602.0
2023-06-12 09:50:00,14.03,14.19,14.02,14.17,196768.0,14.03,14.19,14.02,14.17,196768.0
2023-06-12 09:55:00,14.17,14.23,14.14,14.17,297605.0,14.17,14.23,14.14,14.17,297605.0
2023-06-12 10:00:00,14.18,14.21,14.1,14.12,172813.0,14.18,14.21,14.1,14.12,172813.0
2023-06-12 10:05:00,14.12,14.14,14.06,14.12,248847.0,14.12,14.14,14.06,14.12,248847.0
2023-06-12 10:10:00,14.12,14.2,14.12,14.19,163692.0,14.12,14.2,14.12,14.19,163692.0
2023-06-12 10:15:00,14.18,14.19,14.12,14.16,196709.0,14.18,14.19,14.12,14.16,196709.0
2023-06-12 10:20:00,14.17,14.21,14.15,14.18,222111.0,14.17,14.21,14.15,14.18,222111.0
2023-06-12 10:25:00,14.19,14.2,14.13,14.19,119976.0,14.19,14.2,14.13,14.19,119976.0
2023-06-12 10:30:00,14.19,14.19,14.12,14.13,126824.0,14.19,14.19,14.12,14.13,126824.0
2023-06-12 10:35:00,14.12,14.13,14.07,14.11,168284.0,14.12,14.13,14.07,14.11,168284.0
2023-06-12 10:40:00,14.1,14.11,14.05,14.06,83817.0,14.1,14.11,14.05,14.06,83817.0
2023-06-12 10:45:00,14.06,14.1,14.03,14.04,145083.0,14.06,14.1,14.03,14.04,145083.0
2023-06-12 10:50:00,14.04,14.04,14.01,14.04,81040.0,14.04,14.04,14.01,14.04,81040.0
2023-06-12 10:55:00,14.04,14.14,14.03,14.14,155104.0,14.04,14.14,14.03,14.14,155104.0
2023-06-12 11:00:00,14.14,14.18,14.08,14.09,129942.0,14.14,14.18,14.08,14.09,129942.0
2023-06-12 11:05:00,14.09,14.09,14.01,14.03,136597.0,14.09,14.09,14.01,14.03,136597.0
2023-06-12 11:10:00,14.03,14.07,14.02,14.03,93853.0,14.03,14.07,14.02,14.03,93853.0
2023-06-12 11:15:00,14.04,14.04,13.97,13.98,102714.0,14.04,14.04,13.97,13.98,102714.0
2023-06-12 11:20:00,13.98,13.98,13.89,13.9,122028.0,13.98,13.98,13.89,13.9,122028.0
2023-06-12 11:25:00,13.9,13.95,13.89,13.94,114572.0,13.9,13.95,13.89,13.94,114572.0
2023-06-12 11:30:00,13.94,13.96,13.92,13.94,133037.0,13.94,13.96,13.92,13.94,133037.0
2023-06-12 11:35:00,13.94,13.94,13.91,13.93,77497.0,13.94,13.94,13.91,13.93,77497.0
2023-06-12 11:40:00,13.93,13.93,13.91,13.92,103419.0,13.93,13.93,13.91,13.92,103419.0
2023-06-12 11:45:00,13.92,13.95,13.91,13.93,102340.0,13.92,13.95,13.91,13.93,102340.0
2023-06-12 11:50:00,13.92,13.93,13.92,13.93,48143.0,13.92,13.93,13.92,13.93,48143.0
2023-06-12 11:55:00,13.93,13.95,13.92,13.94,123872.0,13.93,13.95,13.92,13.94,123872.0
2023-06-12 12:00:00,13.94,13.99,13.93,13.96,127134.0,13.94,13.99,13.93,13.96,127134.0
2023-06-12 12:05:00,13.96,13.97,13.94,13.95,84957.0,13.96,13.97,13.94,13.95,84957.0
2023-06-12 12:10:00,13.95,13.95,13.91,13.95,99937.0,13.95,13.95,13.91,13.95,99937.0
2023-06-12 12:15:00,13.95,13.97,13.94,13.97,38992.0,13.95,13.97,13.94,13.97,38992.0
2023-06-12 12:20:00,13.97,13.97,13.94,13.96,74662.0,13.97,13.97,13.94,13.96,74662.0
2023-06-12 12:25:00,13.96,13.98,13.95,13.98,76155.0,13.96,13.98,13.95,13.98,76155.0
2023-06-12 12:30:00,13.98,14.0,13.97,13.99,66464.0,13.98,14.0,13.97,13.99,66464.0
2023-06-12 12:35:00,13.99,14.03,13.98,14.03,82218.0,13.99,14.03,13.98,14.03,82218.0
2023-06-12 12:40:00,14.03,14.04,14.02,14.04,119357.0,14.03,14.04,14.02,14.04,119357.0
2023-06-12 12:45:00,14.03,14.04,14.02,14.03,122501.0,14.03,14.04,14.02,14.03,122501.0
2023-06-12 12:50:00,14.03,14.03,13.99,13.99,122936.0,14.03,14.03,13.99,13.99,122936.0
2023-06-12 12:55:00,13.99,14.04,13.98,14.04,172576.0,13.99,14.04,13.98,14.04,172576.0
2023-06-12 13:00:00,14.04,14.05,14.01,14.02,180815.0,14.04,14.05,14.01,14.02,180815.0
2023-06-12 13:05:00,14.02,14.04,14.01,14.02,109554.0,14.02,14.04,14.01,14.02,109554.0
2023-06-12 13:10:00,14.02,14.02,14.01,14.01,29190.0,14.02,14.02,14.01,14.01,29190.0
2023-06-12 13:15:00,14.02,14.03,14.01,14.01,167699.0,14.02,14.03,14.01,14.01,167699.0
2023-06-12 13:20:00,14.01,14.02,14.01,14.02,60802.0,14.01,14.02,14.01,14.02,60802.0
2023-06-12 13:25:00,14.02,14.02,14.01,14.02,52772.0,14.02,14.02,14.01,14.02,52772.0
2023-06-12 13:30:00,14.02,14.02,13.96,13.98,120352.0,14.02,14.02,13.96,13.98,120352.0
2023-06-12 13:35:00,13.98,13.98,13.88,13.9,105291.0,13.98,13.98,13.88,13.9,105291.0
2023-06-12 13:40:00,13.9,13.96,13.89,13.95,194856.0,13.9,13.96,13.89,13.95,194856.0
2023-06-12 13:45:00,13.95,14.0,13.94,13.96,183726.0,13.95,14.0,13.94,13.96,183726.0
2023-06-12 13:50:00,13.96,13.96,13.91,13.91,57872.0,13.96,13.96,13.91,13.91,57872.0
2023-06-12 13:55:00,13.91,13.96,13.9,13.95,177040.0,13.91,13.96,13.9,13.95,177040.0
2023-06-12 14:00:00,13.96,13.96,13.92,13.94,95285.0,13.96,13.96,13.92,13.94,95285.0
2023-06-12 14:05:00,13.94,13.95,13.92,13.93,83996.0,13.94,13.95,13.92,13.93,83996.0
2023-06-12 14:10:00,13.93,13.93,13.86,13.87,139229.0,13.93,13.93,13.86,13.87,139229.0
2023-06-12 14:15:00,13.87,13.87,13.82,13.83,143044.0,13.87,13.87,13.82,13.83,143044.0
2023-06-12 14:20:00,13.82,13.84,13.81,13.84,110508.0,13.82,13.84,13.81,13.84,110508.0
2023-06-12 14:25:00,13.84,13.9,13.83,13.89,177979.0,13.84,13.9,13.83,13.89,177979.0
2023-06-12 14:30:00,13.89,13.92,13.88,13.91,128969.0,13.89,13.92,13.88,13.91,128969.0
2023-06-12 14:35:00,13.92,13.95,13.91,13.95,107926.0,13.92,13.95,13.91,13.95,107926.0
2023-06-12 14:40:00,13.95,13.96,13.93,13.95,122490.0,13.95,13.96,13.93,13.95,122490.0
2023-06-12 14:45:00,13.95,13.97,13.93,13.96,99692.0,13.95,13.97,13.93,13.96,99692.0
2023-06-12 14:50:00,13.96,13.96,13.93,13.95,225608.0,13.96,13.96,13.93,13.95,225608.0
2023-06-12 14:55:00,13.95,13.98,13.93,13.97,115211.0,13.95,13.98,13.93,13.97,115211.0
2023-06-12 15:00:00,13.97,14.0,13.97,14.0,113267.0,13.97,14.0,13.97,14.0,113267.0
2023-06-12 15:05:00,14.0,14.02,13.99,14.0,150252.0,14.0,14.02,13.99,14.0,150252.0
2023-06-12 15:10:00,14.0,14.0,13.97,13.99,90457.0,14.0,14.0,13.97,13.99,90457.0
2023-06-12 15:15:00,13.99,14.0,13.98,13.99,86807.0,13.99,14.0,13.98,13.99,86807.0
2023-06-12 15:20:00,13.99,13.99,13.94,13.95,153662.0,13.99,13.99,13.94,13.95,153662.0
2023-06-12 15:25:00,13.95,13.98,13.94,13.96,168796.0,13.95,13.98,13.94,13.96,168796.0
2023-06-12 15:30:00,13.95,13.97,13.94,13.96,134947.0,13.95,13.97,13.94,13.96,134947.0
2023-06-12 15:35:00,13.96,13.99,13.96,13.98,193160.0,13.96,13.99,13.96,13.98,193160.0
2023-06-12 15:40:00,13.98,13.99,13.97,13.98,201611.0,13.98,13.99,13.97,13.98,201611.0
2023-06-12 15:45:00,13.98,14.0,13.97,14.0,283516.0,13.98,14.0,13.97,14.0,283516.0
2023-06-12 15:50:00,14.0,14.02,13.98,13.99,736938.0,14.0,14.02,13.98,13.99,736938.0
2023-06-12 15:55:00,13.98,14.0,13.96,13.99,1366833.0,13.98,14.0,13.96,13.99,1366833.0
2023-06-13 09:30:00,14.12,14.3,14.07,14.23,739800.0,14.12,14.3,14.07,14.23,739800.0
2023-06-13 09:35:00,14.25,14.48,14.22,14.43,446627.0,14.25,14.48,14.22,14.43,446627.0
2023-06-13 09:40:00,14.42,14.44,14.36,14.39,244331.0,14.42,14.44,14.36,14.39,244331.0
2023-06-13 09:45:00,14.4,14.44,14.37,14.38,276959.0,14.4,14.44,14.37,14.38,276959.0
2023-06-13 09:50:00,14.39,14.41,14.32,14.36,223666.0,14.39,14.41,14.32,14.36,223666.0
2023-06-13 09:55:00,14.35,14.37,14.3,14.34,123389.0,14.35,14.37,14.3,14.34,123389.0
2023-06-13 10:00:00,14.34,14.4,14.31,14.4,134166.0,14.34,14.4,14.31,14.4,134166.0
2023-06-13 10:05:00,14.4,14.4,14.28,14.34,143111.0,14.4,14.4,14.28,14.34,143111.0
2023-06-13 10:10:00,14.34,14.37,14.28,14.34,130837.0,14.34,14.37,14.28,14.34,130837.0
2023-06-13 10:15:00,14.34,14.35,14.26,14.32,228096.0,14.34,14.35,14.26,14.32,228096.0
2023-06-13 10:20:00,14.31,14.34,14.28,14.29,309264.0,14.31,14.34,14.28,14.29,309264.0
2023-06-13 10:25:00,14.29,14.39,14.29,14.37,268401.0,14.29,14.39,14.29,14.37,268401.0
2023-06-13 10:30:00,14.37,14.37,14.23,14.24,107262.0,14.37,14.37,14.23,14.24,107262.0
2023-06-13 10:35:00,14.24,14.27,14.2,14.2,155161.0,14.24,14.27,14.2,14.2,155161.0
2023-06-13 10:40:00,14.21,14.27,14.2,14.27,99400.0,14.21,14.27,14.2,14.27,99400.0
2023-06-13 10:45:00,14.27,14.28,14.23,14.26,175583.0,14.27,14.28,14.23,14.26,175583.0
2023-06-13 10:50:00,14.26,14.27,14.18,14.18,106033.0,14.26,14.27,14.18,14.18,106033.0
2023-06-13 10:55:00,14.19,14.19,14.09,14.11,182287.0,14.19,14.19,14.09,14.11,182287.0
2023-06-13 11:00:00,14.12,14.12,14.02,14.04,222434.0,14.12,14.12,14.02,14.04,222434.0
2023-06-13 11:05:00,14.03,14.1,14.03,14.1,141085.0,14.03,14.1,14.03,14.1,141085.0
2023-06-13 11:10:00,14.09,14.14,14.06,14.13,131889.0,14.09,14.14,14.06,14.13,131889.0
2023-06-13 11:15:00,14.13,14.17,14.11,14.17,100135.0,14.13,14.17,14.11,14.17,100135.0
2023-06-13 11:20:00,14.17,14.19,14.11,14.12,268608.0,14.17,14.19,14.11,14.12,268608.0
2023-06-13 11:25:00,14.13,14.16,14.11,14.13,187430.0,14.13,14.16,14.11,14.13,187430.0
2023-06-13 11:30:00,14.13,14.13,14.1,14.12,93810.0,14.13,14.13,14.1,14.12,93810.0
2023-06-13 11:35:00,14.12,14.14,14.05,14.06,110939.0,14.12,14.14,14.05,14.06,110939.0
2023-06-13 11:40:00,14.06,14.1,14.05,14.1,80668.0,14.06,14.1,14.05,14.1,80668.0
2023-06-13 11:45:00,14.1,14.14,14.09,14.1,83457.0,14.1,14.14,14.09,14.1,83457.0
2023-06-13 11:50:00,14.1,14.11,14.08,14.09,65840.0,14.1,14.11,14.08,14.09,65840.0
2023-06-13 11:55:00,14.1,14.1,14.04,14.04,83469.0,14.1,14.1,14.04,14.04,83469.0
2023-06-13 12:00:00,14.04,14.05,14.0,14.03,110625.0,14.04,14.05,14.0,14.03,110625.0
2023-06-13 12:05:00,14.02,14.06,14.02,14.04,76361.0,14.02,14.06,14.02,14.04,76361.0
2023-06-13 12:10:00,14.04,14.06,14.02,14.03,34293.0,14.04,14.06,14.02,14.03,34293.0
2023-06-13 12:15:00,14.03,14.06,14.02,14.05,88003.0,14.03,14.06,14.02,14.05,88003.0
2023-06-13 12:20:00,14.06,14.06,14.02,14.04,122084.0,14.06,14.06,14.02,14.04,122084.0
2023-06-13 12:25:00,14.04,14.04,13.99,14.0,117555.0,14.04,14.04,13.99,14.0,117555.0
2023-06-13 12:30:00,14.0,14.04,13.99,14.04,120649.0,14.0,14.04,13.99,14.04,120649.0
2023-06-13 12:35:00,14.04,14.06,14.03,14.04,71246.0,14.04,14.06,14.03,14.04,71246.0
2023-06-13 12:40:00,14.04,14.06,14.03,14.04,85694.0,14.04,14.06,14.03,14.04,85694.0
2023-06-13 12:45:00,14.04,14.05,14.0,14.01,54041.0,14.04,14.05,14.0,14.01,54041.0
2023-06-13 12:50:00,14.01,14.03,14.0,14.01,91923.0,14.01,14.03,14.0,14.01,91923.0
2023-06-13 12:55:00,14.01,14.03,13.99,14.02,58707.0,14.01,14.03,13.99,14.02,58707.0
2023-06-13 13:00:00,14.02,14.03,14.01,14.03,31599.0,14.02,14.03,14.01,14.03,31599.0
2023-06-13 13:05:00,14.03,14.03,13.97,14.0,100171.0,14.03,14.03,13.97,14.0,100171.0
2023-06-13 13:10:00,14.0,14.01,13.99,14.0,73085.0,14.0,14.01,13.99,14.0,73085.0
2023-06-13 13:15:00,14.0,14.03,13.99,14.03,60604.0,14.0,14.03,13.99,14.03,60604.0
2023-06-13 13:20:00,14.03,14.03,14.0,14.0,82750.0,14.03,14.03,14.0,14.0,82750.0
2023-06-13 13:25:00,14.01,14.03,13.98,14.03,71125.0,14.01,14.03,13.98,14.03,71125.0
2023-06-13 13:30:00,14.03,14.05,14.02,14.04,95128.0,14.03,14.05,14.02,14.04,95128.0
2023-06-13 13:35:00,14.04,14.06,14.02,14.03,88866.0,14.04,14.06,14.02,14.03,88866.0
2023-06-13 13:40:00,14.03,14.04,14.02,14.04,70289.0,14.03,14.04,14.02,14.04,70289.0
2023-06-13 13:45:00,14.04,14.04,14.02,14.03,62015.0,14.04,14.04,14.02,14.03,62015.0
2023-06-13 13:50:00,14.03,14.03,13.99,14.01,96356.0,14.03,14.03,13.99,14.01,96356.0
2023-06-13 13:55:00,14.02,14.03,13.98,14.01,79600.0,14.02,14.03,13.98,14.01,79600.0
2023-06-13 14:00:00,14.01,14.02,13.98,14.0,57158.0,14.01,14.02,13.98,14.0,57158.0
2023-06-13 14:05:00,14.01,14.02,13.98,14.0,59955.0,14.01,14.02,13.98,14.0,59955.0
2023-06-13 14:10:00,13.99,13.99,13.97,13.99,44160.0,13.99,13.99,13.97,13.99,44160.0
2023-06-13 14:15:00,13.99,13.99,13.97,13.98,53996.0,13.99,13.99,13.97,13.98,53996.0
2023-06-13 14:20:00,13.98,14.01,13.96,14.0,118807.0,13.98,14.01,13.96,14.0,118807.0
2023-06-13 14:25:00,14.0,14.01,13.98,14.0,130569.0,14.0,14.01,13.98,14.0,130569.0
2023-06-13 14:30:00,14.0,14.0,13.96,13.96,117559.0,14.0,14.0,13.96,13.96,117559.0
2023-06-13 14:35:00,13.96,13.97,13.91,13.93,151162.0,13.96,13.97,13.91,13.93,151162.0
2023-06-13 14:40:00,13.93,13.94,13.9,13.92,97300.0,13.93,13.94,13.9,13.92,97300.0
2023-06-13 14:45:00,13.91,13.92,13.89,13.9,73127.0,13.91,13.92,13.89,13.9,73127.0
2023-06-13 14:50:00,13.91,13.92,13.89,13.9,97099.0,13.91,13.92,13.89,13.9,97099.0
2023-06-13 14:55:00,13.9,13.92,13.88,13.91,92271.0,13.9,13.92,13.88,13.91,92271.0
2023-06-13 15:00:00,13.91,13.91,13.88,13.9,103837.0,13.91,13.91,13.88,13.9,103837.0
2023-06-13 15:05:00,13.89,13.91,13.89,13.91,78482.0,13.89,13.91,13.89,13.91,78482.0
2023-06-13 15:10:00,13.9,13.91,13.88,13.9,131730.0,13.9,13.91,13.88,13.9,131730.0
2023-06-13 15:15:00,13.9,13.91,13.88,13.88,131234.0,13.9,13.91,13.88,13.88,131234.0
2023-06-13 15:20:00,13.88,13.92,13.88,13.89,112401.0,13.88,13.92,13.88,13.89,112401.0
2023-06-13 15:25:00,13.89,13.92,13.88,13.92,112176.0,13.89,13.92,13.88,13.92,112176.0
2023-06-13 15:30:00,13.91,13.92,13.87,13.88,201259.0,13.91,13.92,13.87,13.88,201259.0
2023-06-13 15:35:00,13.88,13.9,13.87,13.88,173911.0,13.88,13.9,13.87,13.88,173911.0
2023-06-13 15:40:00,13.88,13.9,13.88,13.88,198228.0,13.88,13.9,13.88,13.88,198228.0
2023-06-13 15:45:00,13.88,13.89,13.86,13.86,340277.0,13.88,13.89,13.86,13.86,340277.0
2023-06-13 15:50:00,13.87,13.87,13.77,13.78,856621.0,13.87,13.87,13.77,13.78,856621.0
2023-06-13 15:55:00,13.79,13.82,13.75,13.79,1978587.0,13.79,13.82,13.75,13.79,1978587.0
2023-06-14 09:30:00,13.85,13.99,13.73,13.98,304419.0,13.85,13.99,13.73,13.98,304419.0
2023-06-14 09:35:00,13.98,14.05,13.92,14.0,160324.0,13.98,14.05,13.92,14.0,160324.0
2023-06-14 09:40:00,14.0,14.0,13.88,13.9,169354.0,14.0,14.0,13.88,13.9,169354.0
2023-06-14 09:45:00,13.91,13.91,13.83,13.84,130586.0,13.91,13.91,13.83,13.84,130586.0
2023-06-14 09:50:00,13.84,13.93,13.83,13.87,115994.0,13.84,13.93,13.83,13.87,115994.0
2023-06-14 09:55:00,13.87,13.88,13.79,13.84,153353.0,13.87,13.88,13.79,13.84,153353.0
2023-06-14 10:00:00,13.84,13.9,13.83,13.88,153389.0,13.84,13.9,13.83,13.88,153389.0
2023-06-14 10:05:00,13.88,13.92,13.87,13.92,140435.0,13.88,13.92,13.87,13.92,140435.0
2023-06-14 10:10:00,13.92,13.94,13.89,13.9,141090.0,13.92,13.94,13.89,13.9,141090.0
2023-06-14 10:15:00,13.9,13.92,13.89,13.89,119719.0,13.9,13.92,13.89,13.89,119719.0
2023-06-14 10:20:00,13.89,13.91,13.87,13.89,133375.0,13.89,13.91,13.87,13.89,133375.0
2023-06-14 10:25:00,13.9,13.91,13.85,13.87,118645.0,13.9,13.91,13.85,13.87,118645.0
2023-06-14 10:30:00,13.86,13.92,13.84,13.92,161941.0,13.86,13.92,13.84,13.92,161941.0
2023-06-14 10:35:00,13.92,13.99,13.9,13.98,124862.0,13.92,13.99,13.9,13.98,124862.0
2023-06-14 10:40:00,13.98,13.99,13.95,13.98,86297.0,13.98,13.99,13.95,13.98,86297.0
2023-06-14 10:45:00,13.98,14.0,13.97,14.0,87075.0,13.98,14.0,13.97,14.0,87075.0
2023-06-14 10:50:00,14.0,14.05,13.98,13.99,180719.0,14.0,14.05,13.98,13.99,180719.0
2023-06-14 10:55:00,13.98,14.02,13.97,14.02,143944.0,13.98,14.02,13.97,14.02,143944.0
2023-06-14 11:00:00,14.02,14.14,14.0,14.14,375485.0,14.02,14.14,14.0,14.14,375485.0
2023-06-14 11:05:00,14.14,14.14,14.03,14.06,317754.0,14.14,14.14,14.03,14.06,317754.0
2023-06-14 11:10:00,14.06,14.06,14.01,14.02,105612.0,14.06,14.06,14.01,14.02,105612.0
2023-06-14 11:15:00,14.03,14.03,14.0,14.01,130282.0,14.03,14.03,14.0,14.01,130282.0
2023-06-14 11:20:00,14.01,14.02,13.98,14.0,173301.0,14.01,14.02,13.98,14.0,173301.0
2023-06-14 11:25:00,14.0,14.04,13.99,14.03,82098.0,14.0,14.04,13.99,14.03,82098.0
2023-06-14 11:30:00,14.03,14.08,14.02,14.08,155554.0,14.03,14.08,14.02,14.08,155554.0
2023-06-14 11:35:00,14.07,14.11,14.05,14.1,238493.0,14.07,14.11,14.05,14.1,238493.0
2023-06-14 11:40:00,14.1,14.1,14.07,14.09,121197.0,14.1,14.1,14.07,14.09,121197.0
2023-06-14 11:45:00,14.09,14.09,14.06,14.08,130092.0,14.09,14.09,14.06,14.08,130092.0
2023-06-14 11:50:00,14.08,14.08,14.05,14.07,69284.0,14.08,14.08,14.05,14.07,69284.0
2023-06-14 11:55:00,14.06,14.06,14.03,14.06,54512.0,14.06,14.06,14.03,14.06,54512.0
2023-06-14 12:00:00,14.06,14.06,14.02,14.04,57524.0,14.06,14.06,14.02,14.04,57524.0
2023-06-14 12:05:00,14.03,14.06,14.02,14.06,76652.0,14.03,14.06,14.02,14.06,76652.0
2023-06-14 12:10:00,14.06,14.09,14.06,14.09,83204.0,14.06,14.09,14.06,14.09,83204.0
2023-06-14 12:15:00,14.09,14.1,14.07,14.09,138309.0,14.09,14.1,14.07,14.09,138309.0
2023-06-14 12:20:00,14.08,14.09,14.07,14.07,71498.0,14.08,14.09,14.07,14.07,71498.0
2023-06-14 12:25:00,14.07,14.08,14.04,14.08,72129.0,14.07,14.08,14.04,14.08,72129.0
2023-06-14 12:30:00,14.08,14.08,14.06,14.08,47812.0,14.08,14.08,14.06,14.08,47812.0
2023-06-14 12:35:00,14.08,14.09,14.05,14.05,95730.0,14.08,14.09,14.05,14.05,95730.0
2023-06-14 12:40:00,14.04,14.05,13.99,14.01,112438.0,14.04,14.05,13.99,14.01,112438.0
2023-06-14 12:45:00,14.01,14.02,14.0,14.01,89585.0,14.01,14.02,14.0,14.01,89585.0
2023-06-14 12:50:00,14.01,14.02,13.98,14.0,120047.0,14.01,14.02,13.98,14.0,120047.0
2023-06-14 12:55:00,14.0,14.0,13.98,13.98,73407.0,14.0,14.0,13.98,13.98,73407.0
2023-06-14 13:00:00,13.99,13.99,13.95,13.96,84439.0,13.99,13.99,13.95,13.96,84439.0
2023-06-14 13:05:00,13.96,13.99,13.95,13.99,74897.0,13.96,13.99,13.95,13.99,74897.0
2023-06-14 13:10:00,13.99,13.99,13.91,13.91,129984.0,13.99,13.99,13.91,13.91,129984.0
2023-06-14 13:15:00,13.91,13.91,13.87,13.88,74292.0,13.91,13.91,13.87,13.88,74292.0
2023-06-14 13:20:00,13.87,13.88,13.86,13.87,96378.0,13.87,13.88,13.86,13.87,96378.0
2023-06-14 13:25:00,13.87,13.87,13.85,13.85,37931.0,13.87,13.87,13.85,13.85,37931.0
2023-06-14 13:30:00,13.86,13.86,13.83,13.86,73741.0,13.86,13.86,13.83,13.86,73741.0
2023-06-14 13:35:00,13.86,13.86,13.82,13.83,70518.0,13.86,13.86,13.82,13.83,70518.0
2023-06-14 13:40:00,13.84,13.84,13.81,13.83,49397.0,13.84,13.84,13.81,13.83,49397.0
2023-06-14 13:45:00,13.83,13.84,13.78,13.78,113882.0,13.83,13.84,13.78,13.78,113882.0
2023-06-14 13:50:00,13.78,13.79,13.7,13.71,726225.0,13.78,13.79,13.7,13.71,726225.0
2023-06-14 13:55:00,13.71,13.74,13.69,13.7,678154.0,13.71,13.74,13.69,13.7,678154.0
2023-06-14 14:00:00,13.7,13.7,13.6,13.62,247581.0,13.7,13.7,13.6,13.62,247581.0
2023-06-14 14:05:00,13.62,13.63,13.53,13.62,233722.0,13.62,13.63,13.53,13.62,233722.0
2023-06-14 14:10:00,13.62,13.7,13.59,13.61,232033.0,13.62,13.7,13.59,13.61,232033.0
2023-06-14 14:15:00,13.61,13.61,13.53,13.55,177856.0,13.61,13.61,13.53,13.55,177856.0
2023-06-14 14:20:00,13.55,13.58,13.5,13.51,331815.0,13.55,13.58,13.5,13.51,331815.0
2023-06-14 14:25:00,13.51,13.56,13.5,13.53,205472.0,13.51,13.56,13.5,13.53,205472.0
2023-06-14 14:30:00,13.53,13.6,13.5,13.54,379393.0,13.53,13.6,13.5,13.54,379393.0
2023-06-14 14:35:00,13.55,13.65,13.54,13.6,177650.0,13.55,13.65,13.54,13.6,177650.0
2023-06-14 14:40:00,13.59,13.64,13.57,13.61,192632.0,13.59,13.64,13.57,13.61,192632.0
2023-06-14 14:45:00,13.61,13.65,13.58,13.65,260267.0,13.61,13.65,13.58,13.65,260267.0
2023-06-14 14:50:00,13.65,13.65,13.57,13.65,233202.0,13.65,13.65,13.57,13.65,233202.0
2023-06-14 14:55:00,13.65,13.72,13.63,13.64,311311.0,13.65,13.72,13.63,13.64,311311.0
2023-06-14 15:00:00,13.65,13.72,13.64,13.71,118944.0,13.65,13.72,13.64,13.71,118944.0
2023-06-14 15:05:00,13.71,13.79,13.71,13.77,190148.0,13.71,13.79,13.71,13.77,190148.0
2023-06-14 15:10:00,13.77,13.79,13.7,13.7,208954.0,13.77,13.79,13.7,13.7,208954.0
2023-06-14 15:15:00,13.7,13.7,13.63,13.68,143190.0,13.7,13.7,13.63,13.68,143190.0
2023-06-14 15:20:00,13.68,13.74,13.67,13.71,168708.0,13.68,13.74,13.67,13.71,168708.0
2023-06-14 15:25:00,13.7,13.72,13.64,13.65,216799.0,13.7,13.72,13.64,13.65,216799.0
2023-06-14 15:30:00,13.65,13.68,13.62,13.68,264062.0,13.65,13.68,13.62,13.68,264062.0
2023-06-14 15:35:00,13.68,13.7,13.67,13.69,190419.0,13.68,13.7,13.67,13.69,190419.0
2023-06-14 15:40:00,13.69,13.7,13.68,13.69,207110.0,13.69,13.7,13.68,13.69,207110.0
2023-06-14 15:45:00,13.68,13.71,13.64,13.65,307140.0,13.68,13.71,13.64,13.65,307140.0
2023-06-14 15:50:00,13.65,13.69,13.63,13.68,543540.0,13.65,13.69,13.63,13.68,543540.0
2023-06-14 15:55:00,13.68,13.69,13.62,13.66,1909452.0,13.68,13.69,13.62,13.66,1909452.0
2023-06-15 09:30:00,13.64,13.64,13.33,13.35,737037.0,13.64,13.64,13.33,13.35,737037.0
2023-06-15 09:35:00,13.36,13.36,13.17,13.25,450250.0,13.36,13.36,13.17,13.25,450250.0
2023-06-15 09:40:00,13.26,13.32,13.12,13.2,331767.0,13.26,13.32,13.12,13.2,331767.0
2023-06-15 09:45:00,13.21,13.3,13.19,13.27,332963.0,13.21,13.3,13.19,13.27,332963.0
2023-06-15 09:50:00,13.27,13.36,13.25,13.31,341880.0,13.27,13.36,13.25,13.31,341880.0
2023-06-15 09:55:00,13.31,13.32,13.28,13.32,177269.0,13.31,13.32,13.28,13.32,177269.0
2023-06-15 10:00:00,13.32,13.35,13.25,13.27,241459.0,13.32,13.35,13.25,13.27,241459.0
2023-06-15 10:05:00,13.27,13.27,13.18,13.18,300834.0,13.27,13.27,13.18,13.18,300834.0
2023-06-15 10:10:00,13.18,13.19,13.13,13.13,228678.0,13.18,13.19,13.13,13.13,228678.0
2023-06-15 10:15:00,13.13,13.14,13.06,13.1,303431.0,13.13,13.14,13.06,13.1,303431.0
2023-06-15 10:20:00,13.09,13.13,13.07,13.07,213458.0,13.09,13.13,13.07,13.07,213458.0
2023-06-15 10:25:00,13.08,13.08,13.01,13.02,497819.0,13.08,13.08,13.01,13.02,497819.0
2023-06-15 10:30:00,13.02,13.02,12.88,12.9,640007.0,13.02,13.02,12.88,12.9,640007.0
2023-06-15 10:35:00,12.9,12.97,12.85,12.97,724613.0,12.9,12.97,12.85,12.97,724613.0
2023-06-15 10:40:00,12.96,13.05,12.95,13.01,1070931.0,12.96,13.05,12.95,13.01,1070931.0
2023-06-15 10:45:00,13.01,13.1,13.0,13.07,401817.0,13.01,13.1,13.0,13.07,401817.0
2023-06-15 10:50:00,13.07,13.09,13.04,13.09,331847.0,13.07,13.09,13.04,13.09,331847.0
2023-06-15 10:55:00,13.09,13.11,13.07,13.08,315700.0,13.09,13.11,13.07,13.08,315700.0
2023-06-15 11:00:00,13.08,13.09,13.03,13.06,200368.0,13.08,13.09,13.03,13.06,200368.0
2023-06-15 11:05:00,13.06,13.11,13.05,13.11,188493.0,13.06,13.11,13.05,13.11,188493.0
2023-06-15 11:10:00,13.1,13.14,13.1,13.13,189502.0,13.1,13.14,13.1,13.13,189502.0
2023-06-15 11:15:00,13.13,13.14,13.08,13.09,275899.0,13.13,13.14,13.08,13.09,275899.0
2023-06-15 11:20:00,13.09,13.1,13.03,13.04,285218.0,13.09,13.1,13.03,13.04,285218.0
2023-06-15 11:25:00,13.04,13.08,13.04,13.06,163842.0,13.04,13.08,13.04,13.06,163842.0
2023-06-15 11:30:00,13.07,13.08,13.05,13.08,300452.0,13.07,13.08,13.05,13.08,300452.0
2023-06-15 11:35:00,13.08,13.14,13.08,13.1,286971.0,13.08,13.14,13.08,13.1,286971.0
2023-06-15 11:40:00,13.11,13.13,13.1,13.1,139454.0,13.11,13.13,13.1,13.1,139454.0
2023-06-15 11:45:00,13.11,13.11,13.01,13.08,1378557.0,13.11,13.11,13.01,13.08,1378557.0
2023-06-15 11:50:00,13.07,13.12,13.07,13.12,243325.0,13.07,13.12,13.07,13.12,243325.0
2023-06-15 11:55:00,13.12,13.12,13.05,13.05,156909.0,13.12,13.12,13.05,13.05,156909.0
2023-06-15 12:00:00,13.05,13.1,13.05,13.1,154901.0,13.05,13.1,13.05,13.1,154901.0
2023-06-15 12:05:00,13.1,13.11,13.09,13.1,139348.0,13.1,13.11,13.09,13.1,139348.0
2023-06-15 12:10:00,13.1,13.1,13.03,13.03,139294.0,13.1,13.1,13.03,13.03,139294.0
2023-06-15 12:15:00,13.03,13.05,13.02,13.04,120625.0,13.03,13.05,13.02,13.04,120625.0
2023-06-15 12:20:00,13.04,13.08,13.04,13.08,149932.0,13.04,13.08,13.04,13.08,149932.0
2023-06-15 12:25:00,13.08,13.09,13.07,13.09,132990.0,13.08,13.09,13.07,13.09,132990.0
2023-06-15 12:30:00,13.09,13.09,13.04,13.06,122789.0,13.09,13.09,13.04,13.06,122789.0
2023-06-15 12:35:00,13.06,13.08,13.05,13.08,137069.0,13.06,13.08,13.05,13.08,137069.0
2023-06-15 12:40:00,13.08,13.19,13.05,13.11,1429044.0,13.08,13.19,13.05,13.11,1429044.0
2023-06-15 12:45:00,13.11,13.11,12.98,13.02,561321.0,13.11,13.11,12.98,13.02,561321.0
2023-06-15 12:50:00,13.02,13.02,13.0,13.0,71277.0,13.02,13.02,13.0,13.0,71277.0
2023-06-15 12:55:00,13.01,13.02,12.98,13.02,320964.0,13.01,13.02,12.98,13.02,320964.0
2023-06-15 13:00:00,13.02,13.02,12.94,12.95,394701.0,13.02,13.02,12.94,12.95,394701.0
2023-06-15 13:05:00,12.95,12.96,12.87,12.88,574506.0,12.95,12.96,12.87,12.88,574506.0
2023-06-15 13:10:00,12.88,12.93,12.86,12.92,435432.0,12.88,12.93,12.86,12.92,435432.0
2023-06-15 13:15:00,12.93,13.0,12.91,12.96,277216.0,12.93,13.0,12.91,12.96,277216.0
2023-06-15 13:20:00,12.97,13.02,12.96,13.02,223241.0,12.97,13.02,12.96,13.02,223241.0
2023-06-15 13:25:00,13.02,13.05,13.0,13.05,164211.0,13.02,13.05,13.0,13.05,164211.0
2023-06-15 13:30:00,13.04,13.08,13.04,13.05,151841.0,13.04,13.08,13.04,13.05,151841.0
2023-06-15 13:35:00,13.05,13.06,13.03,13.06,196200.0,13.05,13.06,13.03,13.06,196200.0
2023-06-15 13:40:00,13.06,13.08,13.05,13.08,121664.0,13.06,13.08,13.05,13.08,121664.0
2023-06-15 13:45:00,13.08,13.11,13.07,13.1,313327.0,13.08,13.11,13.07,13.1,313327.0
2023-06-15 13:50:00,13.1,13.1,13.09,13.1,87263.0,13.1,13.1,13.09,13.1,87263.0
2023-06-15 13:55:00,13.1,13.11,13.09,13.1,197373.0,13.1,13.11,13.09,13.1,197373.0
2023-06-15 14:00:00,13.1,13.11,13.07,13.07,135997.0,13.1,13.11,13.07,13.07,135997.0
2023-06-15 14:05:00,13.08,13.12,13.07,13.12,165135.0,13.08,13.12,13.07,13.12,165135.0
2023-06-15 14:10:00,13.12,13.16,13.11,13.13,150885.0,13.12,13.16,13.11,13.13,150885.0
2023-06-15 14:15:00,13.13,13.14,13.09,13.1,183426.0,13.13,13.14,13.09,13.1,183426.0
2023-06-15 14:20:00,13.09,13.15,13.09,13.13,181757.0,13.09,13.15,13.09,13.13,181757.0
2023-06-15 14:25:00,13.14,13.19,13.13,13.19,165493.0,13.14,13.19,13.13,13.19,165493.0
2023-06-15 14:30:00,13.19,13.24,13.17,13.24,352158.0,13.19,13.24,13.17,13.24,352158.0
2023-06-15 14:35:00,13.24,13.24,13.17,13.18,319748.0,13.24,13.24,13.17,13.18,319748.0
2023-06-15 14:40:00,13.18,13.2,13.16,13.19,246447.0,13.18,13.2,13.16,13.19,246447.0
2023-06-15 14:45:00,13.19,13.19,13.13,13.14,251050.0,13.19,13.19,13.13,13.14,251050.0
2023-06-15 14:50:00,13.13,13.15,13.12,13.15,286598.0,13.13,13.15,13.12,13.15,286598.0
2023-06-15 14:55:00,13.15,13.16,13.12,13.15,515698.0,13.15,13.16,13.12,13.15,515698.0
2023-06-15 15:00:00,13.16,13.19,13.11,13.16,609756.0,13.16,13.19,13.11,13.16,609756.0
2023-06-15 15:05:00,13.16,13.18,13.09,13.1,395996.0,13.16,13.18,13.09,13.1,395996.0
2023-06-15 15:10:00,13.1,13.15,13.08,13.14,703125.0,13.1,13.15,13.08,13.14,703125.0
2023-06-15 15:15:00,13.15,13.18,13.12,13.13,221035.0,13.15,13.18,13.12,13.13,221035.0
2023-06-15 15:20:00,13.12,13.19,13.11,13.14,254374.0,13.12,13.19,13.11,13.14,254374.0
2023-06-15 15:25:00,13.13,13.19,13.13,13.19,213397.0,13.13,13.19,13.13,13.19,213397.0
2023-06-15 15:30:00,13.19,13.21,13.18,13.21,412392.0,13.19,13.21,13.18,13.21,412392.0
2023-06-15 15:35:00,13.21,13.22,13.17,13.17,353138.0,13.21,13.22,13.17,13.17,353138.0
2023-06-15 15:40:00,13.18,13.18,13.12,13.12,451204.0,13.18,13.18,13.12,13.12,451204.0
2023-06-15 15:45:00,13.13,13.17,13.12,13.16,1046136.0,13.13,13.17,13.12,13.16,1046136.0
2023-06-15 15:50:00,13.16,13.21,13.13,13.16,1409923.0,13.16,13.21,13.13,13.16,1409923.0
2023-06-15 15:55:00,13.15,13.16,13.1,13.11,4522538.0,13.15,13.16,13.1,13.11,4522538.0
2023-06-16 09:30:00,13.09,13.09,12.96,13.07,4074004.0,13.09,13.09,12.96,13.07,4074004.0
2023-06-16 09:35:00,13.07,13.11,12.89,12.89,382141.0,13.07,13.11,12.89,12.89,382141.0
2023-06-16 09:40:00,12.89,12.95,12.78,12.82,664751.0,12.89,12.95,12.78,12.82,664751.0
2023-06-16 09:45:00,12.82,12.85,12.76,12.81,518375.0,12.82,12.85,12.76,12.81,518375.0
2023-06-16 09:50:00,12.82,12.84,12.79,12.81,379744.0,12.82,12.84,12.79,12.81,379744.0
2023-06-16 09:55:00,12.81,12.88,12.8,12.87,248233.0,12.81,12.88,12.8,12.87,248233.0
2023-06-16 10:00:00,12.87,12.88,12.8,12.85,611674.0,12.87,12.88,12.8,12.85,611674.0
2023-06-16 10:05:00,12.86,12.92,12.83,12.91,709443.0,12.86,12.92,12.83,12.91,709443.0
2023-06-16 10:10:00,12.91,12.98,12.89,12.91,414113.0,12.91,12.98,12.89,12.91,414113.0
2023-06-16 10:15:00,12.91,12.91,12.85,12.88,268049.0,12.91,12.91,12.85,12.88,268049.0
2023-06-16 10:20:00,12.88,12.91,12.86,12.88,177934.0,12.88,12.91,12.86,12.88,177934.0
2023-06-16 10:25:00,12.88,12.92,12.86,12.92,113345.0,12.88,12.92,12.86,12.92,113345.0
2023-06-16 10:30:00,12.92,12.96,12.91,12.96,147322.0,12.92,12.96,12.91,12.96,147322.0
2023-06-16 10:35:00,12.96,12.99,12.94,12.96,137988.0,12.96,12.99,12.94,12.96,137988.0
2023-06-16 10:40:00,12.95,12.96,12.87,12.87,132806.0,12.95,12.96,12.87,12.87,132806.0
2023-06-16 10:45:00,12.88,12.9,12.86,12.9,117428.0,12.88,12.9,12.86,12.9,117428.0
2023-06-16 10:50:00,12.9,12.9,12.83,12.86,200603.0,12.9,12.9,12.83,12.86,200603.0
2023-06-16 10:55:00,12.85,12.9,12.85,12.88,70173.0,12.85,12.9,12.85,12.88,70173.0
2023-06-16 11:00:00,12.88,12.89,12.83,12.85,143213.0,12.88,12.89,12.83,12.85,143213.0
2023-06-16 11:05:00,12.85,12.91,12.84,12.91,140876.0,12.85,12.91,12.84,12.91,140876.0
2023-06-16 11:10:00,12.91,12.93,12.89,12.9,129767.0,12.91,12.93,12.89,12.9,129767.0
2023-06-16 11:15:00,12.89,12.91,12.87,12.87,91519.0,12.89,12.91,12.87,12.87,91519.0
2023-06-16 11:20:00,12.87,12.88,12.77,12.79,309049.0,12.87,12.88,12.77,12.79,309049.0
2023-06-16 11:25:00,12.79,12.79,12.77,12.78,218818.0,12.79,12.79,12.77,12.78,218818.0
2023-06-16 11:30:00,12.78,12.81,12.76,12.79,214241.0,12.78,12.81,12.76,12.79,214241.0
2023-06-16 11:35:00,12.79,12.8,12.77,12.77,145900.0,12.79,12.8,12.77,12.77,145900.0
2023-06-16 11:40:00,12.78,12.78,12.76,12.78,223805.0,12.78,12.78,12.76,12.78,223805.0
2023-06-16 11:45:00,12.78,12.78,12.76,12.78,119865.0,12.78,12.78,12.76,12.78,119865.0
2023-06-16 11:50:00,12.78,12.78,12.72,12.73,334038.0,12.78,12.78,12.72,12.73,334038.0
2023-06-16 11:55:00,12.73,12.74,12.72,12.74,131548.0,12.73,12.74,12.72,12.74,131548.0
2023-06-16 12:00:00,12.74,12.74,12.71,12.71,159471.0,12.74,12.74,12.71,12.71,159471.0
2023-06-16 12:05:00,12.72,12.72,12.7,12.7,146160.0,12.72,12.72,12.7,12.7,146160.0
2023-06-16 12:10:00,12.7,12.8,12.7,12.76,242191.0,12.7,12.8,12.7,12.76,242191.0
2023-06-16 12:15:00,12.77,12.78,12.75,12.76,313444.0,12.77,12.78,12.75,12.76,313444.0
2023-06-16 12:20:00,12.75,12.76,12.72,12.76,170708.0,12.75,12.76,12.72,12.76,170708.0
2023-06-16 12:25:00,12.76,12.76,12.74,12.75,131632.0,12.76,12.76,12.74,12.75,131632.0
2023-06-16 12:30:00,12.75,12.75,12.72,12.73,125438.0,12.75,12.75,12.72,12.73,125438.0
2023-06-16 12:35:00,12.72,12.74,12.71,12.73,186444.0,12.72,12.74,12.71,12.73,186444.0
2023-06-16 12:40:00,12.72,12.79,12.72,12.78,244209.0,12.72,12.79,12.72,12.78,244209.0
2023-06-16 12:45:00,12.77,12.82,12.77,12.81,92875.0,12.77,12.82,12.77,12.81,92875.0
2023-06-16 12:50:00,12.82,12.84,12.8,12.83,118727.0,12.82,12.84,12.8,12.83,118727.0
2023-06-16 12:55:00,12.84,12.85,12.83,12.85,80096.0,12.84,12.85,12.83,12.85,80096.0
2023-06-16 13:00:00,12.85,12.85,12.8,12.81,81571.0,12.85,12.85,12.8,12.81,81571.0
2023-06-16 13:05:00,12.81,12.81,12.74,12.75,182185.0,12.81,12.81,12.74,12.75,182185.0
2023-06-16 13:10:00,12.75,12.75,12.71,12.71,202309.0,12.75,12.75,12.71,12.71,202309.0
2023-06-16 13:15:00,12.71,12.72,12.71,12.71,103308.0,12.71,12.72,12.71,12.71,103308.0
2023-06-16 13:20:00,12.72,12.72,12.7,12.71,135368.0,12.72,12.72,12.7,12.71,135368.0
2023-06-16 13:25:00,12.71,12.71,12.65,12.65,338345.0,12.71,12.71,12.65,12.65,338345.0
2023-06-16 13:30:00,12.66,12.66,12.62,12.63,204547.0,12.66,12.66,12.62,12.63,204547.0
2023-06-16 13:35:00,12.63,12.67,12.61,12.66,314120.0,12.63,12.67,12.61,12.66,314120.0
2023-06-16 13:40:00,12.66,12.66,12.61,12.65,315351.0,12.66,12.66,12.61,12.65,315351.0
2023-06-16 13:45:00,12.65,12.65,12.61,12.63,235304.0,12.65,12.65,12.61,12.63,235304.0
2023-06-16 13:50:00,12.63,12.64,12.61,12.62,174376.0,12.63,12.64,12.61,12.62,174376.0
2023-06-16 13:55:00,12.62,12.62,12.6,12.61,165349.0,12.62,12.62,12.6,12.61,165349.0
2023-06-16 14:00:00,12.61,12.62,12.58,12.6,222011.0,12.61,12.62,12.58,12.6,222011.0
2023-06-16 14:05:00,12.6,12.68,12.59,12.68,162120.0,12.6,12.68,12.59,12.68,162120.0
2023-06-16 14:10:00,12.68,12.69,12.66,12.68,206363.0,12.68,12.69,12.66,12.68,206363.0
2023-06-16 14:15:00,12.69,12.72,12.68,12.71,195689.0,12.69,12.72,12.68,12.71,195689.0
2023-06-16 14:20:00,12.71,12.72,12.7,12.71,58802.0,12.71,12.72,12.7,12.71,58802.0
2023-06-16 14:25:00,12.71,12.72,12.69,12.71,191321.0,12.71,12.72,12.69,12.71,191321.0
2023-06-16 14:30:00,12.71,12.71,12.66,12.67,193909.0,12.71,12.71,12.66,12.67,193909.0
2023-06-16 14:35:00,12.67,12.72,12.66,12.71,138058.0,12.67,12.72,12.66,12.71,138058.0
2023-06-16 14:40:00,12.71,12.73,12.68,12.69,139667.0,12.71,12.73,12.68,12.69,139667.0
2023-06-16 14:45:00,12.69,12.71,12.68,12.69,145594.0,12.69,12.71,12.68,12.69,145594.0
2023-06-16 14:50:00,12.69,12.7,12.65,12.66,151351.0,12.69,12.7,12.65,12.66,151351.0
2023-06-16 14:55:00,12.66,12.66,12.63,12.63,265308.0,12.66,12.66,12.63,12.63,265308.0
2023-06-16 15:00:00,12.64,12.64,12.6,12.63,211834.0,12.64,12.64,12.6,12.63,211834.0
2023-06-16 15:05:00,12.63,12.63,12.6,12.62,157593.0,12.63,12.63,12.6,12.62,157593.0
2023-06-16 15:10:00,12.62,12.63,12.6,12.62,229928.0,12.62,12.63,12.6,12.62,229928.0
2023-06-16 15:15:00,12.62,12.63,12.59,12.62,226700.0,12.62,12.63,12.59,12.62,226700.0
2023-06-16 15:20:00,12.63,12.66,12.62,12.65,220400.0,12.63,12.66,12.62,12.65,220400.0
2023-06-16 15:25:00,12.65,12.66,12.61,12.62,262597.0,12.65,12.66,12.61,12.62,262597.0
2023-06-16 15:30:00,12.62,12.69,12.61,12.69,359584.0,12.62,12.69,12.61,12.69,359584.0
2023-06-16 15:35:00,12.69,12.74,12.68,12.74,363411.0,12.69,12.74,12.68,12.74,363411.0
2023-06-16 15:40:00,12.74,12.77,12.73,12.77,411914.0,12.74,12.77,12.73,12.77,411914.0
2023-06-16 15:45:00,12.77,12.78,12.71,12.75,543779.0,12.77,12.78,12.71,12.75,543779.0
2023-06-16 15:50:00,12.78,12.85,12.74,12.78,1452978.0,12.78,12.85,12.74,12.78,1452978.0
2023-06-16 15:55:00,12.78,12.82,12.76,12.78,2740501.0,12.78,12.82,12.76,12.78,2740501.0
2023-06-20 09:30:00,12.65,12.74,12.54,12.56,538178.0,12.65,12.74,12.54,12.56,538178.0
2023-06-20 09:35:00,12.55,12.7,12.53,12.66,257841.0,12.55,12.7,12.53,12.66,257841.0
2023-06-20 09:40:00,12.67,12.67,12.5,12.57,272665.0,12.67,12.67,12.5,12.57,272665.0
2023-06-20 09:45:00,12.57,12.57,12.45,12.52,329986.0,12.57,12.57,12.45,12.52,329986.0
2023-06-20 09:50:00,12.52,12.52,12.4,12.41,372617.0,12.52,12.52,12.4,12.41,372617.0
2023-06-20 09:55:00,12.41,12.42,12.35,12.4,422227.0,12.41,12.42,12.35,12.4,422227.0
2023-06-20 10:00:00,12.4,12.41,12.36,12.41,201112.0,12.4,12.41,12.36,12.41,201112.0
2023-06-20 10:05:00,12.4,12.41,12.34,12.4,739233.0,12.4,12.41,12.34,12.4,739233.0
2023-06-20 10:10:00,12.4,12.54,12.39,12.44,434132.0,12.4,12.54,12.39,12.44,434132.0
2023-06-20 10:15:00,12.44,12.45,12.39,12.4,234548.0,12.44,12.45,12.39,12.4,234548.0
2023-06-20 10:20:00,12.4,12.45,12.38,12.45,210774.0,12.4,12.45,12.38,12.45,210774.0
2023-06-20 10:25:00,12.45,12.45,12.39,12.42,238146.0,12.45,12.45,12.39,12.42,238146.0
2023-06-20 10:30:00,12.42,12.5,12.41,12.47,372398.0,12.42,12.5,12.41,12.47,372398.0
2023-06-20 10:35:00,12.48,12.48,12.42,12.43,204976.0,12.48,12.48,12.42,12.43,204976.0
2023-06-20 10:40:00,12.43,12.46,12.42,12.44,204372.0,12.43,12.46,12.42,12.44,204372.0
2023-06-20 10:45:00,12.44,12.45,12.41,12.43,298746.0,12.44,12.45,12.41,12.43,298746.0
2023-06-20 10:50:00,12.43,12.47,12.42,12.45,230980.0,12.43,12.47,12.42,12.45,230980.0
2023-06-20 10:55:00,12.45,12.48,12.44,12.46,231100.0,12.45,12.48,12.44,12.46,231100.0
2023-06-20 11:00:00,12.46,12.47,12.43,12.44,189867.0,12.46,12.47,12.43,12.44,189867.0
2023-06-20 11:05:00,12.44,12.46,12.37,12.38,203906.0,12.44,12.46,12.37,12.38,203906.0
2023-06-20 11:10:00,12.38,12.39,12.34,12.36,191902.0,12.38,12.39,12.34,12.36,191902.0
2023-06-20 11:15:00,12.35,12.38,12.35,12.37,256153.0,12.35,12.38,12.35,12.37,256153.0
2023-06-20 11:20:00,12.37,12.37,12.35,12.37,85515.0,12.37,12.37,12.35,12.37,85515.0
2023-06-20 11:25:00,12.37,12.39,12.35,12.35,158795.0,12.37,12.39,12.35,12.35,158795.0
2023-06-20 11:30:00,12.36,12.39,12.35,12.39,152675.0,12.36,12.39,12.35,12.39,152675.0
2023-06-20 11:35:00,12.38,12.4,12.37,12.38,114976.0,12.38,12.4,12.37,12.38,114976.0
2023-06-20 11:40:00,12.38,12.39,12.38,12.38,47157.0,12.38,12.39,12.38,12.38,47157.0
2023-06-20 11:45:00,12.38,12.39,12.34,12.35,184434.0,12.38,12.39,12.34,12.35,184434.0
2023-06-20 11:50:00,12.35,12.35,12.33,12.35,306092.0,12.35,12.35,12.33,12.35,306092.0
2023-06-20 11:55:00,12.35,12.35,12.3,12.3,257214.0,12.35,12.35,12.3,12.3,257214.0
2023-06-20 12:00:00,12.31,12.31,12.29,12.3,89224.0,12.31,12.31,12.29,12.3,89224.0
2023-06-20 12:05:00,12.3,12.34,12.29,12.33,268621.0,12.3,12.34,12.29,12.33,268621.0
2023-06-20 12:10:00,12.33,12.35,12.32,12.33,229655.0,12.33,12.35,12.32,12.33,229655.0
2023-06-20 12:15:00,12.34,12.34,12.29,12.29,162544.0,12.34,12.34,12.29,12.29,162544.0
2023-06-20 12:20:00,12.29,12.32,12.29,12.32,93483.0,12.29,12.32,12.29,12.32,93483.0
2023-06-20 12:25:00,12.32,12.35,12.31,12.34,276441.0,12.32,12.35,12.31,12.34,276441.0
2023-06-20 12:30:00,12.34,12.35,12.33,12.34,212055.0,12.34,12.35,12.33,12.34,212055.0
2023-06-20 12:35:00,12.34,12.35,12.32,12.35,129394.0,12.34,12.35,12.32,12.35,129394.0
2023-06-20 12:40:00,12.35,12.36,12.33,12.34,280791.0,12.35,12.36,12.33,12.34,280791.0
2023-06-20 12:45:00,12.34,12.35,12.3,12.33,321234.0,12.34,12.35,12.3,12.33,321234.0
2023-06-20 12:50:00,12.33,12.33,12.31,12.33,116709.0,12.33,12.33,12.31,12.33,116709.0
2023-06-20 12:55:00,12.33,12.36,12.31,12.36,113356.0,12.33,12.36,12.31,12.36,113356.0
2023-06-20 13:00:00,12.36,12.37,12.35,12.37,163696.0,12.36,12.37,12.35,12.37,163696.0
2023-06-20 13:05:00,12.37,12.37,12.31,12.33,196779.0,12.37,12.37,12.31,12.33,196779.0
2023-06-20 13:10:00,12.33,12.33,12.3,12.3,109080.0,12.33,12.33,12.3,12.3,109080.0
2023-06-20 13:15:00,12.31,12.32,12.29,12.29,130540.0,12.31,12.32,12.29,12.29,130540.0
2023-06-20 13:20:00,12.29,12.37,12.29,12.36,182640.0,12.29,12.37,12.29,12.36,182640.0
2023-06-20 13:25:00,12.36,12.39,12.35,12.39,279569.0,12.36,12.39,12.35,12.39,279569.0
2023-06-20 13:30:00,12.38,12.41,12.34,12.35,322350.0,12.38,12.41,12.34,12.35,322350.0
2023-06-20 13:35:00,12.35,12.35,12.31,12.33,183412.0,12.35,12.35,12.31,12.33,183412.0
2023-06-20 13:40:00,12.34,12.35,12.32,12.33,146843.0,12.34,12.35,12.32,12.33,146843.0
2023-06-20 13:45:00,12.33,12.35,12.32,12.35,119738.0,12.33,12.35,12.32,12.35,119738.0
2023-06-20 13:50:00,12.35,12.35,12.32,12.34,85508.0,12.35,12.35,12.32,12.34,85508.0
2023-06-20 13:55:00,12.34,12.35,12.32,12.33,88606.0,12.34,12.35,12.32,12.33,88606.0
2023-06-20 14:00:00,12.33,12.33,12.28,12.29,162574.0,12.33,12.33,12.28,12.29,162574.0
2023-06-20 14:05:00,12.29,12.3,12.28,12.29,200316.0,12.29,12.3,12.28,12.29,200316.0
2023-06-20 14:10:00,12.3,12.33,12.29,12.32,153484.0,12.3,12.33,12.29,12.32,153484.0
2023-06-20 14:15:00,12.32,12.33,12.29,12.32,109497.0,12.32,12.33,12.29,12.32,109497.0
2023-06-20 14:20:00,12.32,12.32,12.27,12.29,160438.0,12.32,12.32,12.27,12.29,160438.0
2023-06-20 14:25:00,12.29,12.3,12.27,12.29,153584.0,12.29,12.3,12.27,12.29,153584.0
2023-06-20 14:30:00,12.29,12.29,12.27,12.29,168597.0,12.29,12.29,12.27,12.29,168597.0
2023-06-20 14:35:00,12.28,12.31,12.28,12.29,210530.0,12.28,12.31,12.28,12.29,210530.0
2023-06-20 14:40:00,12.29,12.29,12.26,12.27,130389.0,12.29,12.29,12.26,12.27,130389.0
2023-06-20 14:45:00,12.27,12.28,12.26,12.27,86522.0,12.27,12.28,12.26,12.27,86522.0
2023-06-20 14:50:00,12.27,12.29,12.25,12.28,208949.0,12.27,12.29,12.25,12.28,208949.0
2023-06-20 14:55:00,12.28,12.29,12.26,12.26,105327.0,12.28,12.29,12.26,12.26,105327.0
2023-06-20 15:00:00,12.27,12.27,12.26,12.27,55525.0,12.27,12.27,12.26,12.27,55525.0
2023-06-20 15:05:00,12.27,12.29,12.26,12.28,212497.0,12.27,12.29,12.26,12.28,212497.0
2023-06-20 15:10:00,12.28,12.33,12.27,12.32,193420.0,12.28,12.33,12.27,12.32,193420.0
2023-06-20 15:15:00,12.31,12.33,12.29,12.29,210525.0,12.31,12.33,12.29,12.29,210525.0
2023-06-20 15:20:00,12.29,12.3,12.23,12.26,441029.0,12.29,12.3,12.23,12.26,441029.0
2023-06-20 15:25:00,12.26,12.28,12.25,12.28,113778.0,12.26,12.28,12.25,12.28,113778.0
2023-06-20 15:30:00,12.28,12.29,12.23,12.24,311561.0,12.28,12.29,12.23,12.24,311561.0
2023-06-20 15:35:00,12.24,12.24,12.16,12.19,621284.0,12.24,12.24,12.16,12.19,621284.0
2023-06-20 15:40:00,12.18,12.21,12.17,12.2,300780.0,12.18,12.21,12.17,12.2,300780.0
2023-06-20 15:45:00,12.2,12.2,12.17,12.2,333982.0,12.2,12.2,12.17,12.2,333982.0
2023-06-20 15:50:00,12.19,12.24,12.18,12.19,792866.0,12.19,12.24,12.18,12.19,792866.0
2023-06-20 15:55:00,12.18,12.21,12.15,12.18,1751876.0,12.18,12.21,12.15,12.18,1751876.0
2023-06-21 09:30:00,12.2,12.39,12.06,12.2,690057.0,12.2,12.39,12.06,12.2,690057.0
2023-06-21 09:35:00,12.2,12.28,12.13,12.17,247240.0,12.2,12.28,12.13,12.17,247240.0
2023-06-21 09:40:00,12.17,12.17,12.06,12.12,177311.0,12.17,12.17,12.06,12.12,177311.0
2023-06-21 09:45:00,12.13,12.21,12.09,12.2,202334.0,12.13,12.21,12.09,12.2,202334.0
2023-06-21 09:50:00,12.2,12.24,12.17,12.23,147771.0,12.2,12.24,12.17,12.23,147771.0
2023-06-21 09:55:00,12.23,12.25,12.13,12.15,108002.0,12.23,12.25,12.13,12.15,108002.0
2023-06-21 10:00:00,12.17,12.19,12.1,12.13,144668.0,12.17,12.19,12.1,12.13,144668.0
2023-06-21 10:05:00,12.14,12.19,12.13,12.15,109733.0,12.14,12.19,12.13,12.15,109733.0
2023-06-21 10:10:00,12.15,12.22,12.14,12.19,93177.0,12.15,12.22,12.14,12.19,93177.0
2023-06-21 10:15:00,12.18,12.22,12.17,12.18,114619.0,12.18,12.22,12.17,12.18,114619.0
2023-06-21 10:20:00,12.18,12.2,12.15,12.18,152620.0,12.18,12.2,12.15,12.18,152620.0
2023-06-21 10:25:00,12.18,12.26,12.16,12.25,518076.0,12.18,12.26,12.16,12.25,518076.0
2023-06-21 10:30:00,12.25,12.26,12.22,12.25,168130.0,12.25,12.26,12.22,12.25,168130.0
2023-06-21 10:35:00,12.24,12.25,12.19,12.22,169489.0,12.24,12.25,12.19,12.22,169489.0
2023-06-21 10:40:00,12.23,12.25,12.17,12.18,160778.0,12.23,12.25,12.17,12.18,160778.0
2023-06-21 10:45:00,12.18,12.21,12.16,12.21,220504.0,12.18,12.21,12.16,12.21,220504.0
2023-06-21 10:50:00,12.21,12.21,12.17,12.2,208770.0,12.21,12.21,12.17,12.2,208770.0
2023-06-21 10:55:00,12.2,12.28,12.19,12.28,248504.0,12.2,12.28,12.19,12.28,248504.0
2023-06-21 11:00:00,12.28,12.34,12.27,12.28,336111.0,12.28,12.34,12.27,12.28,336111.0
2023-06-21 11:05:00,12.28,12.28,12.2,12.22,139904.0,12.28,12.28,12.2,12.22,139904.0
2023-06-21 11:10:00,12.23,12.24,12.21,12.21,153455.0,12.23,12.24,12.21,12.21,153455.0
2023-06-21 11:15:00,12.22,12.24,12.2,12.23,183642.0,12.22,12.24,12.2,12.23,183642.0
2023-06-21 11:20:00,12.23,12.27,12.22,12.25,155948.0,12.23,12.27,12.22,12.25,155948.0
2023-06-21 11:25:00,12.25,12.26,12.25,12.26,39307.0,12.25,12.26,12.25,12.26,39307.0
2023-06-21 11:30:00,12.26,12.26,12.23,12.23,111752.0,12.26,12.26,12.23,12.23,111752.0
2023-06-21 11:35:00,12.24,12.24,12.2,12.21,236851.0,12.24,12.24,12.2,12.21,236851.0
2023-06-21 11:40:00,12.21,12.24,12.2,12.24,138990.0,12.21,12.24,12.2,12.24,138990.0
2023-06-21 11:45:00,12.24,12.25,12.18,12.21,198473.0,12.24,12.25,12.18,12.21,198473.0
2023-06-21 11:50:00,12.21,12.22,12.2,12.21,143500.0,12.21,12.22,12.2,12.21,143500.0
2023-06-21 11:55:00,12.2,12.22,12.2,12.2,141975.0,12.2,12.22,12.2,12.2,141975.0
2023-06-21 12:00:00,12.2,12.21,12.18,12.2,173558.0,12.2,12.21,12.18,12.2,173558.0
2023-06-21 12:05:00,12.2,12.25,12.2,12.24,80034.0,12.2,12.25,12.2,12.24,80034.0
2023-06-21 12:10:00,12.25,12.28,12.22,12.27,148716.0,12.25,12.28,12.22,12.27,148716.0
2023-06-21 12:15:00,12.27,12.31,12.26,12.28,173103.0,12.27,12.31,12.26,12.28,173103.0
2023-06-21 12:20:00,12.29,12.32,12.27,12.29,95461.0,12.29,12.32,12.27,12.29,95461.0
2023-06-21 12:25:00,12.3,12.3,12.27,12.3,64631.0,12.3,12.3,12.27,12.3,64631.0
2023-06-21 12:30:00,12.3,12.33,12.29,12.32,244636.0,12.3,12.33,12.29,12.32,244636.0
2023-06-21 12:35:00,12.32,12.34,12.31,12.32,122623.0,12.32,12.34,12.31,12.32,122623.0
2023-06-21 12:40:00,12.33,12.33,12.29,12.29,84252.0,12.33,12.33,12.29,12.29,84252.0
2023-06-21 12:45:00,12.29,12.3,12.25,12.26,65760.0,12.29,12.3,12.25,12.26,65760.0
2023-06-21 12:50:00,12.25,12.28,12.25,12.28,90752.0,12.25,12.28,12.25,12.28,90752.0
2023-06-21 12:55:00,12.27,12.28,12.26,12.27,156745.0,12.27,12.28,12.26,12.27,156745.0
2023-06-21 13:00:00,12.27,12.28,12.25,12.27,104567.0,12.27,12.28,12.25,12.27,104567.0
2023-06-21 13:05:00,12.27,12.29,12.26,12.27,71398.0,12.27,12.29,12.26,12.27,71398.0
2023-06-21 13:10:00,12.26,12.28,12.26,12.27,55991.0,12.26,12.28,12.26,12.27,55991.0
2023-06-21 13:15:00,12.27,12.3,12.26,12.27,68620.0,12.27,12.3,12.26,12.27,68620.0
2023-06-21 13:20:00,12.26,12.33,12.24,12.3,320920.0,12.26,12.33,12.24,12.3,320920.0
2023-06-21 13:25:00,12.3,12.37,12.29,12.35,245948.0,12.3,12.37,12.29,12.35,245948.0
2023-06-21 13:30:00,12.35,12.42,12.32,12.38,227448.0,12.35,12.42,12.32,12.38,227448.0
2023-06-21 13:35:00,12.38,12.38,12.32,12.33,137357.0,12.38,12.38,12.32,12.33,137357.0
2023-06-21 13:40:00,12.33,12.35,12.31,12.35,103902.0,12.33,12.35,12.31,12.35,103902.0
2023-06-21 13:45:00,12.35,12.44,12.35,12.43,198491.0,12.35,12.44,12.35,12.43,198491.0
2023-06-21 13:50:00,12.42,12.44,12.37,12.38,164107.0,12.42,12.44,12.37,12.38,164107.0
2023-06-21 13:55:00,12.38,12.45,12.37,12.45,204580.0,12.38,12.45,12.37,12.45,204580.0
2023-06-21 14:00:00,12.45,12.46,12.43,12.46,162857.0,12.45,12.46,12.43,12.46,162857.0
2023-06-21 14:05:00,12.46,12.48,12.45,12.46,164252.0,12.46,12.48,12.45,12.46,164252.0
2023-06-21 14:10:00,12.46,12.46,12.41,12.44,142983.0,12.46,12.46,12.41,12.44,142983.0
2023-06-21 14:15:00,12.44,12.45,12.41,12.43,100893.0,12.44,12.45,12.41,12.43,100893.0
2023-06-21 14:20:00,12.43,12.44,12.41,12.43,68358.0,12.43,12.44,12.41,12.43,68358.0
2023-06-21 14:25:00,12.43,12.45,12.42,12.45,73597.0,12.43,12.45,12.42,12.45,73597.0
2023-06-21 14:30:00,12.45,12.45,12.43,12.45,79158.0,12.45,12.45,12.43,12.45,79158.0
2023-06-21 14:35:00,12.45,12.45,12.43,12.44,66335.0,12.45,12.45,12.43,12.44,66335.0
2023-06-21 14:40:00,12.44,12.44,12.41,12.42,95359.0,12.44,12.44,12.41,12.42,95359.0
2023-06-21 14:45:00,12.42,12.43,12.4,12.41,54251.0,12.42,12.43,12.4,12.41,54251.0
2023-06-21 14:50:00,12.41,12.43,12.39,12.43,120464.0,12.41,12.43,12.39,12.43,120464.0
2023-06-21 14:55:00,12.42,12.43,12.41,12.41,54178.0,12.42,12.43,12.41,12.41,54178.0
2023-06-21 15:00:00,12.42,12.42,12.4,12.41,116620.0,12.42,12.42,12.4,12.41,116620.0
2023-06-21 15:05:00,12.41,12.41,12.36,12.39,147017.0,12.41,12.41,12.36,12.39,147017.0
2023-06-21 15:10:00,12.4,12.41,12.39,12.4,71311.0,12.4,12.41,12.39,12.4,71311.0
2023-06-21 15:15:00,12.4,12.4,12.37,12.39,175400.0,12.4,12.4,12.37,12.39,175400.0
2023-06-21 15:20:00,12.38,12.39,12.36,12.38,152865.0,12.38,12.39,12.36,12.38,152865.0
2023-06-21 15:25:00,12.37,12.38,12.35,12.36,102697.0,12.37,12.38,12.35,12.36,102697.0
2023-06-21 15:30:00,12.36,12.38,12.35,12.38,205688.0,12.36,12.38,12.35,12.38,205688.0
2023-06-21 15:35:00,12.37,12.38,12.32,12.33,219267.0,12.37,12.38,12.32,12.33,219267.0
2023-06-21 15:40:00,12.33,12.37,12.32,12.37,235940.0,12.33,12.37,12.32,12.37,235940.0
2023-06-21 15:45:00,12.36,12.39,12.36,12.38,716611.0,12.36,12.39,12.36,12.38,716611.0
2023-06-21 15:50:00,12.39,12.41,12.36,12.37,609074.0,12.39,12.41,12.36,12.37,609074.0
2023-06-21 15:55:00,12.37,12.41,12.34,12.35,1750782.0,12.37,12.41,12.34,12.35,1750782.0
2023-06-22 09:30:00,12.37,12.41,12.24,12.25,411263.0,12.37,12.41,12.24,12.25,411263.0
2023-06-22 09:35:00,12.26,12.27,12.19,12.25,137167.0,12.26,12.27,12.19,12.25,137167.0
2023-06-22 09:40:00,12.24,12.28,12.21,12.24,98465.0,12.24,12.28,12.21,12.24,98465.0
2023-06-22 09:45:00,12.24,12.24,12.16,12.2,94123.0,12.24,12.24,12.16,12.2,94123.0
2023-06-22 09:50:00,12.2,12.24,12.14,12.15,109116.0,12.2,12.24,12.14,12.15,109116.0
2023-06-22 09:55:00,12.15,12.2,12.14,12.15,86207.0,12.15,12.2,12.14,12.15,86207.0
2023-06-22 10:00:00,12.16,12.17,12.12,12.13,200121.0,12.16,12.17,12.12,12.13,200121.0
2023-06-22 10:05:00,12.13,12.17,12.11,12.14,115904.0,12.13,12.17,12.11,12.14,115904.0
2023-06-22 10:10:00,12.13,12.22,12.13,12.21,195845.0,12.13,12.22,12.13,12.21,195845.0
2023-06-22 10:15:00,12.2,12.22,12.18,12.19,56355.0,12.2,12.22,12.18,12.19,56355.0
2023-06-22 10:20:00,12.19,12.19,12.16,12.17,56741.0,12.19,12.19,12.16,12.17,56741.0
2023-06-22 10:25:00,12.17,12.27,12.17,12.27,132088.0,12.17,12.27,12.17,12.27,132088.0
2023-06-22 10:30:00,12.27,12.28,12.23,12.25,119037.0,12.27,12.28,12.23,12.25,119037.0
2023-06-22 10:35:00,12.25,12.25,12.14,12.14,149943.0,12.25,12.25,12.14,12.14,149943.0
2023-06-22 10:40:00,12.15,12.15,12.08,12.1,209313.0,12.15,12.15,12.08,12.1,209313.0
2023-06-22 10:45:00,12.11,12.13,12.09,12.12,162986.0,12.11,12.13,12.09,12.12,162986.0
2023-06-22 10:50:00,12.12,12.13,12.09,12.09,147760.0,12.12,12.13,12.09,12.09,147760.0
2023-06-22 10:55:00,12.09,12.09,12.05,12.05,185269.0,12.09,12.09,12.05,12.05,185269.0
2023-06-22 11:00:00,12.05,12.09,12.03,12.08,264365.0,12.05,12.09,12.03,12.08,264365.0
2023-06-22 11:05:00,12.08,12.15,12.06,12.15,147375.0,12.08,12.15,12.06,12.15,147375.0
2023-06-22 11:10:00,12.15,12.15,12.12,12.15,117838.0,12.15,12.15,12.12,12.15,117838.0
2023-06-22 11:15:00,12.15,12.2,12.14,12.2,104978.0,12.15,12.2,12.14,12.2,104978.0
2023-06-22 11:20:00,12.2,12.21,12.15,12.17,182114.0,12.2,12.21,12.15,12.17,182114.0
2023-06-22 11:25:00,12.16,12.17,12.13,12.15,129805.0,12.16,12.17,12.13,12.15,129805.0
2023-06-22 11:30:00,12.15,12.19,12.14,12.19,97991.0,12.15,12.19,12.14,12.19,97991.0
2023-06-22 11:35:00,12.19,12.23,12.17,12.17,222477.0,12.19,12.23,12.17,12.17,222477.0
2023-06-22 11:40:00,12.17,12.21,12.17,12.19,161922.0,12.17,12.21,12.17,12.19,161922.0
2023-06-22 11:45:00,12.19,12.19,12.17,12.18,112683.0,12.19,12.19,12.17,12.18,112683.0
2023-06-22 11:50:00,12.19,12.2,12.15,12.16,66793.0,12.19,12.2,12.15,12.16,66793.0
2023-06-22 11:55:00,12.16,12.17,12.15,12.16,56512.0,12.16,12.17,12.15,12.16,56512.0
2023-06-22 12:00:00,12.17,12.17,12.13,12.14,97902.0,12.17,12.17,12.13,12.14,97902.0
2023-06-22 12:05:00,12.14,12.16,12.12,12.16,127624.0,12.14,12.16,12.12,12.16,127624.0
2023-06-22 12:10:00,12.16,12.17,12.14,12.15,82812.0,12.16,12.17,12.14,12.15,82812.0
2023-06-22 12:15:00,12.15,12.15,12.1,12.12,192739.0,12.15,12.15,12.1,12.12,192739.0
2023-06-22 12:20:00,12.12,12.14,12.11,12.13,57694.0,12.12,12.14,12.11,12.13,57694.0
2023-06-22 12:25:00,12.13,12.14,12.1,12.12,247086.0,12.13,12.14,12.1,12.12,247086.0
2023-06-22 12:30:00,12.12,12.12,12.1,12.12,141310.0,12.12,12.12,12.1,12.12,141310.0
2023-06-22 12:35:00,12.12,12.13,12.08,12.08,339723.0,12.12,12.13,12.08,12.08,339723.0
2023-06-22 12:40:00,12.08,12.11,12.08,12.09,111017.0,12.08,12.11,12.08,12.09,111017.0
2023-06-22 12:45:00,12.1,12.1,12.08,12.09,90287.0,12.1,12.1,12.08,12.09,90287.0
2023-06-22 12:50:00,12.08,12.1,12.07,12.08,123060.0,12.08,12.1,12.07,12.08,123060.0
2023-06-22 12:55:00,12.08,12.11,12.08,12.1,72545.0,12.08,12.11,12.08,12.1,72545.0
2023-06-22 13:00:00,12.1,12.1,12.06,12.07,103144.0,12.1,12.1,12.06,12.07,103144.0
2023-06-22 13:05:00,12.06,12.09,12.04,12.09,288214.0,12.06,12.09,12.04,12.09,288214.0
2023-06-22 13:10:00,12.09,12.12,12.08,12.1,75390.0,12.09,12.12,12.08,12.1,75390.0
2023-06-22 13:15:00,12.09,12.1,12.09,12.1,32450.0,12.09,12.1,12.09,12.1,32450.0
2023-06-22 13:20:00,12.1,12.11,12.09,12.11,57799.0,12.1,12.11,12.09,12.11,57799.0
2023-06-22 13:25:00,12.11,12.4,12.1,12.28,1800636.0,12.11,12.4,12.1,12.28,1800636.0
2023-06-22 13:30:00,12.27,12.29,12.13,12.16,1039418.0,12.27,12.29,12.13,12.16,1039418.0
2023-06-22 13:35:00,12.16,12.17,12.05,12.1,534617.0,12.16,12.17,12.05,12.1,534617.0
2023-06-22 13:40:00,12.11,12.11,12.02,12.05,720088.0,12.11,12.11,12.02,12.05,720088.0
2023-06-22 13:45:00,12.06,12.13,12.05,12.12,521675.0,12.06,12.13,12.05,12.12,521675.0
2023-06-22 13:50:00,12.12,12.13,12.07,12.08,191039.0,12.12,12.13,12.07,12.08,191039.0
2023-06-22 13:55:00,12.07,12.14,12.07,12.11,248456.0,12.07,12.14,12.07,12.11,248456.0
2023-06-22 14:00:00,12.11,12.13,12.1,12.13,141727.0,12.11,12.13,12.1,12.13,141727.0
2023-06-22 14:05:00,12.13,12.16,12.12,12.15,155726.0,12.13,12.16,12.12,12.15,155726.0
2023-06-22 14:10:00,12.14,12.15,12.12,12.13,103781.0,12.14,12.15,12.12,12.13,103781.0
2023-06-22 14:15:00,12.13,12.16,12.1,12.12,185966.0,12.13,12.16,12.1,12.12,185966.0
2023-06-22 14:20:00,12.12,12.14,12.11,12.13,157371.0,12.12,12.14,12.11,12.13,157371.0
2023-06-22 14:25:00,12.13,12.15,12.12,12.12,190607.0,12.13,12.15,12.12,12.12,190607.0
2023-06-22 14:30:00,12.13,12.15,12.12,12.13,137225.0,12.13,12.15,12.12,12.13,137225.0
2023-06-22 14:35:00,12.13,12.16,12.13,12.16,113571.0,12.13,12.16,12.13,12.16,113571.0
2023-06-22 14:40:00,12.16,12.16,12.12,12.13,142575.0,12.16,12.16,12.12,12.13,142575.0
2023-06-22 14:45:00,12.13,12.15,12.12,12.13,131860.0,12.13,12.15,12.12,12.13,131860.0
2023-06-22 14:50:00,12.13,12.14,12.13,12.13,50096.0,12.13,12.14,12.13,12.13,50096.0
2023-06-22 14:55:00,12.13,12.16,12.13,12.14,167105.0,12.13,12.16,12.13,12.14,167105.0
2023-06-22 15:00:00,12.14,12.15,12.13,12.13,49635.0,12.14,12.15,12.13,12.13,49635.0
2023-06-22 15:05:00,12.13,12.15,12.12,12.13,127946.0,12.13,12.15,12.12,12.13,127946.0
2023-06-22 15:10:00,12.14,12.14,12.12,12.13,82975.0,12.14,12.14,12.12,12.13,82975.0
2023-06-22 15:15:00,12.13,12.14,12.11,12.12,78416.0,12.13,12.14,12.11,12.12,78416.0
2023-06-22 15:20:00,12.11,12.13,12.1,12.12,131852.0,12.11,12.13,12.1,12.12,131852.0
2023-06-22 15:25:00,12.11,12.12,12.08,12.08,252377.0,12.11,12.12,12.08,12.08,252377.0
2023-06-22 15:30:00,12.09,12.11,12.07,12.11,138205.0,12.09,12.11,12.07,12.11,138205.0
2023-06-22 15:35:00,12.11,12.13,12.1,12.13,165918.0,12.11,12.13,12.1,12.13,165918.0
2023-06-22 15:40:00,12.12,12.13,12.1,12.11,162232.0,12.12,12.13,12.1,12.11,162232.0
2023-06-22 15:45:00,12.11,12.13,12.1,12.11,222518.0,12.11,12.13,12.1,12.11,222518.0
2023-06-22 15:50:00,12.11,12.12,12.07,12.09,490652.0,12.11,12.12,12.07,12.09,490652.0
2023-06-22 15:55:00,12.09,12.1,12.07,12.08,888890.0,12.09,12.1,12.07,12.08,888890.0
2023-06-23 09:30:00,11.97,11.97,11.79,11.84,437517.0,11.97,11.97,11.79,11.84,437517.0
2023-06-23 09:35:00,11.83,11.87,11.8,11.85,179537.0,11.83,11.87,11.8,11.85,179537.0
2023-06-23 09:40:00,11.85,11.91,11.81,11.89,239019.0,11.85,11.91,11.81,11.89,239019.0
2023-06-23 09:45:00,11.88,11.93,11.85,11.91,116595.0,11.88,11.93,11.85,11.91,116595.0
2023-06-23 09:50:00,11.91,11.92,11.86,11.91,337074.0,11.91,11.92,11.86,11.91,337074.0
2023-06-23 09:55:00,11.91,11.94,11.89,11.92,271298.0,11.91,11.94,11.89,11.92,271298.0
2023-06-23 10:00:00,11.93,11.94,11.87,11.93,157456.0,11.93,11.94,11.87,11.93,157456.0
2023-06-23 10:05:00,11.93,11.95,11.91,11.95,108788.0,11.93,11.95,11.91,11.95,108788.0
2023-06-23 10:10:00,11.95,11.95,11.9,11.92,151616.0,11.95,11.95,11.9,11.92,151616.0
2023-06-23 10:15:00,11.92,11.94,11.89,11.9,58370.0,11.92,11.94,11.89,11.9,58370.0
2023-06-23 10:20:00,11.89,11.9,11.84,11.85,144966.0,11.89,11.9,11.84,11.85,144966.0
2023-06-23 10:25:00,11.84,11.87,11.82,11.86,304311.0,11.84,11.87,11.82,11.86,304311.0
2023-06-23 10:30:00,11.86,11.92,11.86,11.92,151365.0,11.86,11.92,11.86,11.92,151365.0
2023-06-23 10:35:00,11.92,11.93,11.89,11.93,116722.0,11.92,11.93,11.89,11.93,116722.0
2023-06-23 10:40:00,11.92,11.93,11.88,11.9,441332.0,11.92,11.93,11.88,11.9,441332.0
2023-06-23 10:45:00,11.9,11.9,11.83,11.85,193224.0,11.9,11.9,11.83,11.85,193224.0
2023-06-23 10:50:00,11.85,11.85,11.81,11.81,160799.0,11.85,11.85,11.81,11.81,160799.0
2023-06-23 10:55:00,11.82,11.84,11.79,11.84,277721.0,11.82,11.84,11.79,11.84,277721.0
2023-06-23 11:00:00,11.84,11.84,11.79,11.8,160898.0,11.84,11.84,11.79,11.8,160898.0
2023-06-23 11:05:00,11.8,11.81,11.76,11.78,209628.0,11.8,11.81,11.76,11.78,209628.0
2023-06-23 11:10:00,11.78,11.78,11.72,11.72,532877.0,11.78,11.78,11.72,11.72,532877.0
2023-06-23 11:15:00,11.73,11.74,11.7,11.7,143383.0,11.73,11.74,11.7,11.7,143383.0
2023-06-23 11:20:00,11.7,11.71,11.67,11.68,211691.0,11.7,11.71,11.67,11.68,211691.0
2023-06-23 11:25:00,11.67,11.74,11.67,11.74,767027.0,11.67,11.74,11.67,11.74,767027.0
2023-06-23 11:30:00,11.73,11.74,11.72,11.73,138062.0,11.73,11.74,11.72,11.73,138062.0
2023-06-23 11:35:00,11.73,11.78,11.72,11.77,158151.0,11.73,11.78,11.72,11.77,158151.0
2023-06-23 11:40:00,11.77,11.77,11.72,11.72,202587.0,11.77,11.77,11.72,11.72,202587.0
2023-06-23 11:45:00,11.73,11.73,11.69,11.69,234557.0,11.73,11.73,11.69,11.69,234557.0
2023-06-23 11:50:00,11.69,11.7,11.67,11.69,225124.0,11.69,11.7,11.67,11.69,225124.0
2023-06-23 11:55:00,11.69,11.77,11.68,11.77,412162.0,11.69,11.77,11.68,11.77,412162.0
2023-06-23 12:00:00,11.76,11.78,11.73,11.78,168617.0,11.76,11.78,11.73,11.78,168617.0
2023-06-23 12:05:00,11.78,11.78,11.75,11.76,79100.0,11.78,11.78,11.75,11.76,79100.0
2023-06-23 12:10:00,11.76,11.78,11.75,11.77,71906.0,11.76,11.78,11.75,11.77,71906.0
2023-06-23 12:15:00,11.77,11.78,11.75,11.76,88337.0,11.77,11.78,11.75,11.76,88337.0
2023-06-23 12:20:00,11.75,11.77,11.73,11.74,118718.0,11.75,11.77,11.73,11.74,118718.0
2023-06-23 12:25:00,11.73,11.77,11.72,11.77,122892.0,11.73,11.77,11.72,11.77,122892.0
2023-06-23 12:30:00,11.77,11.81,11.76,11.79,145081.0,11.77,11.81,11.76,11.79,145081.0
2023-06-23 12:35:00,11.79,11.8,11.77,11.78,86718.0,11.79,11.8,11.77,11.78,86718.0
2023-06-23 12:40:00,11.78,11.83,11.77,11.82,132369.0,11.78,11.83,11.77,11.82,132369.0
2023-06-23 12:45:00,11.82,11.82,11.79,11.79,81029.0,11.82,11.82,11.79,11.79,81029.0
2023-06-23 12:50:00,11.79,11.81,11.78,11.78,80701.0,11.79,11.81,11.78,11.78,80701.0
2023-06-23 12:55:00,11.79,11.81,11.78,11.79,111965.0,11.79,11.81,11.78,11.79,111965.0
2023-06-23 13:00:00,11.79,11.81,11.79,11.79,49332.0,11.79,11.81,11.79,11.79,49332.0
2023-06-23 13:05:00,11.79,11.82,11.79,11.82,110633.0,11.79,11.82,11.79,11.82,110633.0
2023-06-23 13:10:00,11.81,11.84,11.81,11.83,113757.0,11.81,11.84,11.81,11.83,113757.0
2023-06-23 13:15:00,11.83,11.83,11.81,11.83,55816.0,11.83,11.83,11.81,11.83,55816.0
2023-06-23 13:20:00,11.83,11.84,11.82,11.82,101399.0,11.83,11.84,11.82,11.82,101399.0
2023-06-23 13:25:00,11.83,11.83,11.81,11.82,67771.0,11.83,11.83,11.81,11.82,67771.0
2023-06-23 13:30:00,11.82,11.84,11.8,11.8,136405.0,11.82,11.84,11.8,11.8,136405.0
2023-06-23 13:35:00,11.81,11.85,11.8,11.85,224439.0,11.81,11.85,11.8,11.85,224439.0
2023-06-23 13:40:00,11.85,11.85,11.82,11.83,64218.0,11.85,11.85,11.82,11.83,64218.0
2023-06-23 13:45:00,11.83,11.83,11.81,11.83,90227.0,11.83,11.83,11.81,11.83,90227.0
2023-06-23 13:50:00,11.83,11.87,11.82,11.87,143888.0,11.83,11.87,11.82,11.87,143888.0
2023-06-23 13:55:00,11.87,11.88,11.85,11.86,122391.0,11.87,11.88,11.85,11.86,122391.0
2023-06-23 14:00:00,11.86,11.87,11.84,11.85,74318.0,11.86,11.87,11.84,11.85,74318.0
2023-06-23 14:05:00,11.85,11.86,11.84,11.86,52195.0,11.85,11.86,11.84,11.86,52195.0
2023-06-23 14:10:00,11.86,11.86,11.84,11.85,138882.0,11.86,11.86,11.84,11.85,138882.0
2023-06-23 14:15:00,11.85,11.86,11.84,11.85,101440.0,11.85,11.86,11.84,11.85,101440.0
2023-06-23 14:20:00,11.85,11.86,11.84,11.86,60451.0,11.85,11.86,11.84,11.86,60451.0
2023-06-23 14:25:00,11.86,11.86,11.84,11.85,179632.0,11.86,11.86,11.84,11.85,179632.0
2023-06-23 14:30:00,11.85,11.85,11.84,11.85,42763.0,11.85,11.85,11.84,11.85,42763.0
2023-06-23 14:35:00,11.85,11.85,11.84,11.85,58208.0,11.85,11.85,11.84,11.85,58208.0
2023-06-23 14:40:00,11.85,11.85,11.82,11.83,114372.0,11.85,11.85,11.82,11.83,114372.0
2023-06-23 14:45:00,11.83,11.84,11.81,11.82,195360.0,11.83,11.84,11.81,11.82,195360.0
2023-06-23 14:50:00,11.83,11.83,11.81,11.82,106787.0,11.83,11.83,11.81,11.82,106787.0
2023-06-23 14:55:00,11.82,11.83,11.81,11.82,159529.0,11.82,11.83,11.81,11.82,159529.0
2023-06-23 15:00:00,11.81,11.81,11.78,11.79,152253.0,11.81,11.81,11.78,11.79,152253.0
2023-06-23 15:05:00,11.79,11.8,11.78,11.79,101788.0,11.79,11.8,11.78,11.79,101788.0
2023-06-23 15:10:00,11.79,11.8,11.77,11.78,230547.0,11.79,11.8,11.77,11.78,230547.0
2023-06-23 15:15:00,11.77,11.79,11.76,11.77,320500.0,11.77,11.79,11.76,11.77,320500.0
2023-06-23 15:20:00,11.78,11.78,11.76,11.77,120494.0,11.78,11.78,11.76,11.77,120494.0
2023-06-23 15:25:00,11.77,11.77,11.74,11.74,282426.0,11.77,11.77,11.74,11.74,282426.0
2023-06-23 15:30:00,11.75,11.76,11.7,11.71,762055.0,11.75,11.76,11.7,11.71,762055.0
2023-06-23 15:35:00,11.71,11.72,11.66,11.69,1026133.0,11.71,11.72,11.66,11.69,1026133.0
2023-06-23 15:40:00,11.69,11.7,11.67,11.7,309583.0,11.69,11.7,11.67,11.7,309583.0
2023-06-23 15:45:00,11.7,11.7,11.67,11.68,348947.0,11.7,11.7,11.67,11.68,348947.0
2023-06-23 15:50:00,11.67,11.79,11.67,11.76,1309001.0,11.67,11.79,11.67,11.76,1309001.0
2023-06-23 15:55:00,11.76,11.8,11.76,11.77,2171359.0,11.76,11.8,11.76,11.77,2171359.0
2023-06-26 09:30:00,11.79,11.8,11.68,11.69,474097.0,11.79,11.8,11.68,11.69,474097.0
2023-06-26 09:35:00,11.7,11.79,11.69,11.73,382832.0,11.7,11.79,11.69,11.73,382832.0
2023-06-26 09:40:00,11.73,11.76,11.69,11.71,894568.0,11.73,11.76,11.69,11.71,894568.0
2023-06-26 09:45:00,11.71,11.72,11.68,11.68,372565.0,11.71,11.72,11.68,11.68,372565.0
2023-06-26 09:50:00,11.69,11.7,11.66,11.68,399858.0,11.69,11.7,11.66,11.68,399858.0
2023-06-26 09:55:00,11.68,11.71,11.65,11.67,283173.0,11.68,11.71,11.65,11.67,283173.0
2023-06-26 10:00:00,11.67,11.82,11.67,11.76,605199.0,11.67,11.82,11.67,11.76,605199.0
2023-06-26 10:05:00,11.75,11.78,11.73,11.76,187175.0,11.75,11.78,11.73,11.76,187175.0
2023-06-26 10:10:00,11.75,11.79,11.73,11.77,289899.0,11.75,11.79,11.73,11.77,289899.0
2023-06-26 10:15:00,11.77,11.86,11.76,11.79,306613.0,11.77,11.86,11.76,11.79,306613.0
2023-06-26 10:20:00,11.8,11.81,11.77,11.78,194292.0,11.8,11.81,11.77,11.78,194292.0
2023-06-26 10:25:00,11.78,11.78,11.75,11.77,175443.0,11.78,11.78,11.75,11.77,175443.0
2023-06-26 10:30:00,11.76,11.78,11.69,11.73,1064002.0,11.76,11.78,11.69,11.73,1064002.0
2023-06-26 10:35:00,11.72,11.75,11.69,11.71,744665.0,11.72,11.75,11.69,11.71,744665.0
2023-06-26 10:40:00,11.71,11.72,11.67,11.71,505119.0,11.71,11.72,11.67,11.71,505119.0
2023-06-26 10:45:00,11.71,11.72,11.68,11.69,310464.0,11.71,11.72,11.68,11.69,310464.0
2023-06-26 10:50:00,11.7,11.7,11.67,11.69,160739.0,11.7,11.7,11.67,11.69,160739.0
2023-06-26 10:55:00,11.69,11.7,11.66,11.69,223373.0,11.69,11.7,11.66,11.69,223373.0
2023-06-26 11:00:00,11.69,11.7,11.68,11.7,123588.0,11.69,11.7,11.68,11.7,123588.0
2023-06-26 11:05:00,11.7,11.7,11.68,11.7,128558.0,11.7,11.7,11.68,11.7,128558.0
2023-06-26 11:10:00,11.7,11.71,11.68,11.71,160188.0,11.7,11.71,11.68,11.71,160188.0
2023-06-26 11:15:00,11.71,11.73,11.7,11.72,113002.0,11.71,11.73,11.7,11.72,113002.0
2023-06-26 11:20:00,11.73,11.73,11.67,11.68,145033.0,11.73,11.73,11.67,11.68,145033.0
2023-06-26 11:25:00,11.69,11.69,11.66,11.67,163204.0,11.69,11.69,11.66,11.67,163204.0
2023-06-26 11:30:00,11.67,11.67,11.64,11.65,279891.0,11.67,11.67,11.64,11.65,279891.0
2023-06-26 11:35:00,11.65,11.65,11.6,11.62,348229.0,11.65,11.65,11.6,11.62,348229.0
2023-06-26 11:40:00,11.62,11.68,11.62,11.68,101494.0,11.62,11.68,11.62,11.68,101494.0
2023-06-26 11:45:00,11.68,11.68,11.67,11.68,146412.0,11.68,11.68,11.67,11.68,146412.0
2023-06-26 11:50:00,11.68,11.75,11.67,11.74,530952.0,11.68,11.75,11.67,11.74,530952.0
2023-06-26 11:55:00,11.75,11.78,11.74,11.77,306270.0,11.75,11.78,11.74,11.77,306270.0
2023-06-26 12:00:00,11.77,11.78,11.73,11.77,238564.0,11.77,11.78,11.73,11.77,238564.0
2023-06-26 12:05:00,11.77,11.82,11.76,11.82,95438.0,11.77,11.82,11.76,11.82,95438.0
2023-06-26 12:10:00,11.82,11.82,11.78,11.8,123709.0,11.82,11.82,11.78,11.8,123709.0
2023-06-26 12:15:00,11.8,11.82,11.79,11.8,190535.0,11.8,11.82,11.79,11.8,190535.0
2023-06-26 12:20:00,11.8,11.81,11.78,11.79,91266.0,11.8,11.81,11.78,11.79,91266.0
2023-06-26 12:25:00,11.79,11.8,11.78,11.8,97942.0,11.79,11.8,11.78,11.8,97942.0
2023-06-26 12:30:00,11.79,11.8,11.74,11.74,237384.0,11.79,11.8,11.74,11.74,237384.0
2023-06-26 12:35:00,11.74,11.76,11.74,11.76,82799.0,11.74,11.76,11.74,11.76,82799.0
2023-06-26 12:40:00,11.76,11.76,11.72,11.74,154613.0,11.76,11.76,11.72,11.74,154613.0
2023-06-26 12:45:00,11.74,11.79,11.73,11.79,128957.0,11.74,11.79,11.73,11.79,128957.0
2023-06-26 12:50:00,11.79,11.81,11.78,11.81,93355.0,11.79,11.81,11.78,11.81,93355.0
2023-06-26 12:55:00,11.8,11.88,11.79,11.87,258431.0,11.8,11.88,11.79,11.87,258431.0
2023-06-26 13:00:00,11.87,11.9,11.86,11.87,147703.0,11.87,11.9,11.86,11.87,147703.0
2023-06-26 13:05:00,11.88,11.88,11.82,11.82,260347.0,11.88,11.88,11.82,11.82,260347.0
2023-06-26 13:10:00,11.83,11.85,11.8,11.84,168828.0,11.83,11.85,11.8,11.84,168828.0
2023-06-26 13:15:00,11.84,11.89,11.83,11.89,159323.0,11.84,11.89,11.83,11.89,159323.0
2023-06-26 13:20:00,11.89,11.91,11.88,11.9,123227.0,11.89,11.91,11.88,11.9,123227.0
2023-06-26 13:25:00,11.89,11.93,11.89,11.93,60769.0,11.89,11.93,11.89,11.93,60769.0
2023-06-26 13:30:00,11.93,11.93,11.9,11.92,91001.0,11.93,11.93,11.9,11.92,91001.0
2023-06-26 13:35:00,11.93,11.93,11.89,11.9,129352.0,11.93,11.93,11.89,11.9,129352.0
2023-06-26 13:40:00,11.9,11.92,11.89,11.91,91798.0,11.9,11.92,11.89,11.91,91798.0
2023-06-26 13:45:00,11.9,11.93,11.89,11.93,84439.0,11.9,11.93,11.89,11.93,84439.0
2023-06-26 13:50:00,11.93,11.94,11.9,11.92,99161.0,11.93,11.94,11.9,11.92,99161.0
2023-06-26 13:55:00,11.92,11.93,11.91,11.93,61376.0,11.92,11.93,11.91,11.93,61376.0
2023-06-26 14:00:00,11.93,11.94,11.91,11.94,98788.0,11.93,11.94,11.91,11.94,98788.0
2023-06-26 14:05:00,11.94,11.94,11.93,11.94,59696.0,11.94,11.94,11.93,11.94,59696.0
2023-06-26 14:10:00,11.94,11.95,11.92,11.95,78082.0,11.94,11.95,11.92,11.95,78082.0
2023-06-26 14:15:00,11.95,11.95,11.94,11.95,74010.0,11.95,11.95,11.94,11.95,74010.0
2023-06-26 14:20:00,11.95,11.95,11.94,11.94,48346.0,11.95,11.95,11.94,11.94,48346.0
2023-06-26 14:25:00,11.95,11.95,11.92,11.94,84817.0,11.95,11.95,11.92,11.94,84817.0
2023-06-26 14:30:00,11.94,11.97,11.93,11.96,85096.0,11.94,11.97,11.93,11.96,85096.0
2023-06-26 14:35:00,11.97,11.98,11.95,11.98,274261.0,11.97,11.98,11.95,11.98,274261.0
2023-06-26 14:40:00,11.98,12.0,11.98,12.0,142831.0,11.98,12.0,11.98,12.0,142831.0
2023-06-26 14:45:00,12.0,12.0,11.97,11.98,737895.0,12.0,12.0,11.97,11.98,737895.0
2023-06-26 14:50:00,11.98,11.99,11.91,11.92,401786.0,11.98,11.99,11.91,11.92,401786.0
2023-06-26 14:55:00,11.92,11.94,11.91,11.94,104533.0,11.92,11.94,11.91,11.94,104533.0
2023-06-26 15:00:00,11.94,11.96,11.93,11.94,89069.0,11.94,11.96,11.93,11.94,89069.0
2023-06-26 15:05:00,11.95,11.95,11.91,11.91,147858.0,11.95,11.95,11.91,11.91,147858.0
2023-06-26 15:10:00,11.91,11.93,11.91,11.92,201932.0,11.91,11.93,11.91,11.92,201932.0
2023-06-26 15:15:00,11.91,11.93,11.91,11.93,291194.0,11.91,11.93,11.91,11.93,291194.0
2023-06-26 15:20:00,11.93,11.93,11.89,11.89,263015.0,11.93,11.93,11.89,11.89,263015.0
2023-06-26 15:25:00,11.89,11.92,11.89,11.92,96849.0,11.89,11.92,11.89,11.92,96849.0
2023-06-26 15:30:00,11.92,11.92,11.88,11.88,900376.0,11.92,11.92,11.88,11.88,900376.0
2023-06-26 15:35:00,11.88,11.88,11.8,11.8,453381.0,11.88,11.88,11.8,11.8,453381.0
2023-06-26 15:40:00,11.8,11.81,11.74,11.75,808508.0,11.8,11.81,11.74,11.75,808508.0
2023-06-26 15:45:00,11.75,11.76,11.73,11.76,303869.0,11.75,11.76,11.73,11.76,303869.0
2023-06-26 15:50:00,11.75,11.8,11.75,11.79,554813.0,11.75,11.8,11.75,11.79,554813.0
2023-06-26 15:55:00,11.79,11.8,11.77,11.79,1308142.0,11.79,11.8,11.77,11.79,1308142.0
2023-06-27 09:30:00,11.83,11.89,11.8,11.82,424597.0,11.83,11.89,11.8,11.82,424597.0
2023-06-27 09:35:00,11.82,11.84,11.78,11.83,116327.0,11.82,11.84,11.78,11.83,116327.0
2023-06-27 09:40:00,11.83,11.85,11.78,11.85,142050.0,11.83,11.85,11.78,11.85,142050.0
2023-06-27 09:45:00,11.84,11.85,11.81,11.83,101320.0,11.84,11.85,11.81,11.83,101320.0
2023-06-27 09:50:00,11.83,11.87,11.81,11.85,131299.0,11.83,11.87,11.81,11.85,131299.0
2023-06-27 09:55:00,11.84,11.94,11.82,11.94,111943.0,11.84,11.94,11.82,11.94,111943.0
2023-06-27 10:00:00,11.94,12.02,11.93,12.01,552464.0,11.94,12.02,11.93,12.01,552464.0
2023-06-27 10:05:00,12.0,12.06,11.97,11.98,518943.0,12.0,12.06,11.97,11.98,518943.0
2023-06-27 10:10:00,11.98,11.99,11.92,11.98,293796.0,11.98,11.99,11.92,11.98,293796.0
2023-06-27 10:15:00,11.98,12.02,11.94,11.95,431436.0,11.98,12.02,11.94,11.95,431436.0
2023-06-27 10:20:00,11.95,11.95,11.91,11.92,170720.0,11.95,11.95,11.91,11.92,170720.0
2023-06-27 10:25:00,11.92,11.92,11.89,11.9,322098.0,11.92,11.92,11.89,11.9,322098.0
2023-06-27 10:30:00,11.9,11.95,11.88,11.9,647588.0,11.9,11.95,11.88,11.9,647588.0
2023-06-27 10:35:00,11.88,11.99,11.86,11.99,946739.0,11.88,11.99,11.86,11.99,946739.0
2023-06-27 10:40:00,11.99,12.0,11.94,11.98,502107.0,11.99,12.0,11.94,11.98,502107.0
2023-06-27 10:45:00,11.99,12.08,11.98,12.04,758265.0,11.99,12.08,11.98,12.04,758265.0
2023-06-27 10:50:00,12.04,12.07,12.0,12.04,336893.0,12.04,12.07,12.0,12.04,336893.0
2023-06-27 10:55:00,12.03,12.1,12.0,12.09,569351.0,12.03,12.1,12.0,12.09,569351.0
2023-06-27 11:00:00,12.1,12.18,12.08,12.17,387899.0,12.1,12.18,12.08,12.17,387899.0
2023-06-27 11:05:00,12.16,12.27,12.16,12.26,676229.0,12.16,12.27,12.16,12.26,676229.0
2023-06-27 11:10:00,12.26,12.28,12.19,12.21,505955.0,12.26,12.28,12.19,12.21,505955.0
2023-06-27 11:15:00,12.22,12.22,12.16,12.19,248525.0,12.22,12.22,12.16,12.19,248525.0
2023-06-27 11:20:00,12.19,12.25,12.18,12.23,229455.0,12.19,12.25,12.18,12.23,229455.0
2023-06-27 11:25:00,12.23,12.25,12.19,12.2,386567.0,12.23,12.25,12.19,12.2,386567.0
2023-06-27 11:30:00,12.2,12.27,12.19,12.23,285334.0,12.2,12.27,12.19,12.23,285334.0
2023-06-27 11:35:00,12.23,12.28,12.2,12.28,300741.0,12.23,12.28,12.2,12.28,300741.0
2023-06-27 11:40:00,12.28,12.34,12.27,12.33,868288.0,12.28,12.34,12.27,12.33,868288.0
2023-06-27 11:45:00,12.33,12.37,12.29,12.29,357579.0,12.33,12.37,12.29,12.29,357579.0
2023-06-27 11:50:00,12.29,12.33,12.27,12.32,236983.0,12.29,12.33,12.27,12.32,236983.0
2023-06-27 11:55:00,12.31,12.33,12.29,12.32,163930.0,12.31,12.33,12.29,12.32,163930.0
2023-06-27 12:00:00,12.32,12.37,12.3,12.37,302194.0,12.32,12.37,12.3,12.37,302194.0
2023-06-27 12:05:00,12.37,12.4,12.34,12.4,342101.0,12.37,12.4,12.34,12.4,342101.0
2023-06-27 12:10:00,12.4,12.41,12.39,12.4,487545.0,12.4,12.41,12.39,12.4,487545.0
2023-06-27 12:15:00,12.4,12.4,12.35,12.38,298334.0,12.4,12.4,12.35,12.38,298334.0
2023-06-27 12:20:00,12.38,12.41,12.36,12.41,253608.0,12.38,12.41,12.36,12.41,253608.0
2023-06-27 12:25:00,12.4,12.42,12.4,12.42,704636.0,12.4,12.42,12.4,12.42,704636.0
2023-06-27 12:30:00,12.42,12.42,12.39,12.4,567781.0,12.42,12.42,12.39,12.4,567781.0
2023-06-27 12:35:00,12.4,12.42,12.35,12.42,328781.0,12.4,12.42,12.35,12.42,328781.0
2023-06-27 12:40:00,12.42,12.44,12.41,12.42,189415.0,12.42,12.44,12.41,12.42,189415.0
2023-06-27 12:45:00,12.42,12.42,12.4,12.42,212485.0,12.42,12.42,12.4,12.42,212485.0
2023-06-27 12:50:00,12.42,12.42,12.32,12.33,292394.0,12.42,12.42,12.32,12.33,292394.0
2023-06-27 12:55:00,12.33,12.36,12.3,12.35,286152.0,12.33,12.36,12.3,12.35,286152.0
2023-06-27 13:00:00,12.35,12.4,12.34,12.38,197064.0,12.35,12.4,12.34,12.38,197064.0
2023-06-27 13:05:00,12.39,12.4,12.35,12.38,142289.0,12.39,12.4,12.35,12.38,142289.0
2023-06-27 13:10:00,12.38,12.39,12.36,12.38,101412.0,12.38,12.39,12.36,12.38,101412.0
2023-06-27 13:15:00,12.39,12.42,12.38,12.4,195353.0,12.39,12.42,12.38,12.4,195353.0
2023-06-27 13:20:00,12.4,12.42,12.38,12.42,172785.0,12.4,12.42,12.38,12.42,172785.0
2023-06-27 13:25:00,12.42,12.42,12.4,12.41,103104.0,12.42,12.42,12.4,12.41,103104.0
2023-06-27 13:30:00,12.41,12.42,12.39,12.4,187157.0,12.41,12.42,12.39,12.4,187157.0
2023-06-27 13:35:00,12.4,12.42,12.38,12.42,134940.0,12.4,12.42,12.38,12.42,134940.0
2023-06-27 13:40:00,12.42,12.42,12.38,12.38,226139.0,12.42,12.42,12.38,12.38,226139.0
2023-06-27 13:45:00,12.38,12.41,12.37,12.4,129519.0,12.38,12.41,12.37,12.4,129519.0
2023-06-27 13:50:00,12.4,12.4,12.37,12.39,115608.0,12.4,12.4,12.37,12.39,115608.0
2023-06-27 13:55:00,12.39,12.39,12.36,12.37,132487.0,12.39,12.39,12.36,12.37,132487.0
2023-06-27 14:00:00,12.37,12.37,12.33,12.35,419599.0,12.37,12.37,12.33,12.35,419599.0
2023-06-27 14:05:00,12.35,12.36,12.34,12.35,102096.0,12.35,12.36,12.34,12.35,102096.0
2023-06-27 14:10:00,12.35,12.37,12.34,12.35,85084.0,12.35,12.37,12.34,12.35,85084.0
2023-06-27 14:15:00,12.35,12.35,12.34,12.35,84942.0,12.35,12.35,12.34,12.35,84942.0
2023-06-27 14:20:00,12.35,12.35,12.34,12.35,88276.0,12.35,12.35,12.34,12.35,88276.0
2023-06-27 14:25:00,12.35,12.35,12.33,12.34,220817.0,12.35,12.35,12.33,12.34,220817.0
2023-06-27 14:30:00,12.34,12.34,12.3,12.3,185502.0,12.34,12.34,12.3,12.3,185502.0
2023-06-27 14:35:00,12.3,12.31,12.28,12.29,210735.0,12.3,12.31,12.28,12.29,210735.0
2023-06-27 14:40:00,12.29,12.3,12.28,12.29,80206.0,12.29,12.3,12.28,12.29,80206.0
2023-06-27 14:45:00,12.29,12.31,12.28,12.31,310225.0,12.29,12.31,12.28,12.31,310225.0
2023-06-27 14:50:00,12.3,12.32,12.3,12.3,117246.0,12.3,12.32,12.3,12.3,117246.0
2023-06-27 14:55:00,12.3,12.31,12.28,12.29,147428.0,12.3,12.31,12.28,12.29,147428.0
2023-06-27 15:00:00,12.3,12.33,12.29,12.32,162710.0,12.3,12.33,12.29,12.32,162710.0
2023-06-27 15:05:00,12.33,12.34,12.32,12.33,152965.0,12.33,12.34,12.32,12.33,152965.0
2023-06-27 15:10:00,12.32,12.33,12.32,12.33,185834.0,12.32,12.33,12.32,12.33,185834.0
2023-06-27 15:15:00,12.33,12.33,12.31,12.32,121798.0,12.33,12.33,12.31,12.32,121798.0
2023-06-27 15:20:00,12.32,12.32,12.27,12.3,264323.0,12.32,12.32,12.27,12.3,264323.0
2023-06-27 15:25:00,12.3,12.32,12.29,12.3,195675.0,12.3,12.32,12.29,12.3,195675.0
2023-06-27 15:30:00,12.3,12.32,12.29,12.3,246864.0,12.3,12.32,12.29,12.3,246864.0
2023-06-27 15:35:00,12.31,12.32,12.29,12.29,289809.0,12.31,12.32,12.29,12.29,289809.0
2023-06-27 15:40:00,12.3,12.3,12.29,12.29,213088.0,12.3,12.3,12.29,12.29,213088.0
2023-06-27 15:45:00,12.29,12.31,12.29,12.29,644097.0,12.29,12.31,12.29,12.29,644097.0
2023-06-27 15:50:00,12.29,12.3,12.25,12.29,1062060.0,12.29,12.3,12.25,12.29,1062060.0
2023-06-27 15:55:00,12.29,12.3,12.23,12.25,2444973.0,12.29,12.3,12.23,12.25,2444973.0
2023-06-28 09:30:00,12.27,12.27,12.13,12.16,249085.0,12.27,12.27,12.13,12.16,249085.0
2023-06-28 09:35:00,12.16,12.22,12.14,12.2,447444.0,12.16,12.22,12.14,12.2,447444.0
2023-06-28 09:40:00,12.2,12.23,12.18,12.2,259671.0,12.2,12.23,12.18,12.2,259671.0
2023-06-28 09:45:00,12.2,12.24,12.16,12.17,466863.0,12.2,12.24,12.16,12.17,466863.0
2023-06-28 09:50:00,12.17,12.24,12.14,12.23,122889.0,12.17,12.24,12.14,12.23,122889.0
2023-06-28 09:55:00,12.23,12.24,12.17,12.2,86959.0,12.23,12.24,12.17,12.2,86959.0
2023-06-28 10:00:00,12.21,12.22,12.19,12.21,268544.0,12.21,12.22,12.19,12.21,268544.0
2023-06-28 10:05:00,12.2,12.26,12.19,12.26,141672.0,12.2,12.26,12.19,12.26,141672.0
2023-06-28 10:10:00,12.25,12.29,12.24,12.29,165237.0,12.25,12.29,12.24,12.29,165237.0
2023-06-28 10:15:00,12.29,12.31,12.25,12.31,77408.0,12.29,12.31,12.25,12.31,77408.0
2023-06-28 10:20:00,12.31,12.37,12.27,12.28,701624.0,12.31,12.37,12.27,12.28,701624.0
2023-06-28 10:25:00,12.29,12.29,12.23,12.28,82808.0,12.29,12.29,12.23,12.28,82808.0
2023-06-28 10:30:00,12.28,12.3,12.25,12.3,72243.0,12.28,12.3,12.25,12.3,72243.0
2023-06-28 10:35:00,12.29,12.32,12.29,12.3,127931.0,12.29,12.32,12.29,12.3,127931.0
2023-06-28 10:40:00,12.3,12.35,12.3,12.32,81818.0,12.3,12.35,12.3,12.32,81818.0
2023-06-28 10:45:00,12.31,12.32,12.25,12.32,152874.0,12.31,12.32,12.25,12.32,152874.0
2023-06-28 10:50:00,12.32,12.33,12.28,12.28,185940.0,12.32,12.33,12.28,12.28,185940.0
2023-06-28 10:55:00,12.29,12.29,12.25,12.25,67571.0,12.29,12.29,12.25,12.25,67571.0
2023-06-28 11:00:00,12.25,12.31,12.25,12.28,116443.0,12.25,12.31,12.25,12.28,116443.0
2023-06-28 11:05:00,12.29,12.33,12.26,12.32,361525.0,12.29,12.33,12.26,12.32,361525.0
2023-06-28 11:10:00,12.32,12.36,12.32,12.34,111396.0,12.32,12.36,12.32,12.34,111396.0
2023-06-28 11:15:00,12.34,12.4,12.33,12.4,136179.0,12.34,12.4,12.33,12.4,136179.0
2023-06-28 11:20:00,12.4,12.42,12.39,12.4,215517.0,12.4,12.42,12.39,12.4,215517.0
2023-06-28 11:25:00,12.39,12.41,12.36,12.41,127071.0,12.39,12.41,12.36,12.41,127071.0
2023-06-28 11:30:00,12.41,12.42,12.4,12.41,181260.0,12.41,12.42,12.4,12.41,181260.0
2023-06-28 11:35:00,12.41,12.43,12.39,12.41,261055.0,12.41,12.43,12.39,12.41,261055.0
2023-06-28 11:40:00,12.41,12.42,12.38,12.39,115020.0,12.41,12.42,12.38,12.39,115020.0
2023-06-28 11:45:00,12.38,12.4,12.38,12.39,89759.0,12.38,12.4,12.38,12.39,89759.0
2023-06-28 11:50:00,12.38,12.39,12.35,12.35,88499.0,12.38,12.39,12.35,12.35,88499.0
2023-06-28 11:55:00,12.36,12.36,12.34,12.36,78547.0,12.36,12.36,12.34,12.36,78547.0
2023-06-28 12:00:00,12.36,12.36,12.3,12.32,107293.0,12.36,12.36,12.3,12.32,107293.0
2023-06-28 12:05:00,12.31,12.37,12.31,12.35,95063.0,12.31,12.37,12.31,12.35,95063.0
2023-06-28 12:10:00,12.36,12.38,12.35,12.38,126291.0,12.36,12.38,12.35,12.38,126291.0
2023-06-28 12:15:00,12.38,12.4,12.35,12.4,274979.0,12.38,12.4,12.35,12.4,274979.0
2023-06-28 12:20:00,12.4,12.4,12.36,12.38,150492.0,12.4,12.4,12.36,12.38,150492.0
2023-06-28 12:25:00,12.38,12.38,12.3,12.33,294121.0,12.38,12.38,12.3,12.33,294121.0
2023-06-28 12:30:00,12.32,12.33,12.28,12.29,179730.0,12.32,12.33,12.28,12.29,179730.0
2023-06-28 12:35:00,12.3,12.3,12.26,12.27,82410.0,12.3,12.3,12.26,12.27,82410.0
2023-06-28 12:40:00,12.26,12.27,12.2,12.21,101550.0,12.26,12.27,12.2,12.21,101550.0
2023-06-28 12:45:00,12.21,12.23,12.2,12.21,125714.0,12.21,12.23,12.2,12.21,125714.0
2023-06-28 12:50:00,12.21,12.22,12.17,12.18,166324.0,12.21,12.22,12.17,12.18,166324.0
2023-06-28 12:55:00,12.18,12.22,12.15,12.21,234978.0,12.18,12.22,12.15,12.21,234978.0
2023-06-28 13:00:00,12.21,12.21,12.17,12.2,160848.0,12.21,12.21,12.17,12.2,160848.0
2023-06-28 13:05:00,12.19,12.2,12.18,12.2,178623.0,12.19,12.2,12.18,12.2,178623.0
2023-06-28 13:10:00,12.19,12.24,12.18,12.23,147195.0,12.19,12.24,12.18,12.23,147195.0
2023-06-28 13:15:00,12.23,12.24,12.22,12.24,62932.0,12.23,12.24,12.22,12.24,62932.0
2023-06-28 13:20:00,12.23,12.25,12.23,12.25,41310.0,12.23,12.25,12.23,12.25,41310.0
2023-06-28 13:25:00,12.25,12.28,12.24,12.28,77471.0,12.25,12.28,12.24,12.28,77471.0
2023-06-28 13:30:00,12.28,12.3,12.26,12.28,215274.0,12.28,12.3,12.26,12.28,215274.0
2023-06-28 13:35:00,12.28,12.31,12.27,12.3,105735.0,12.28,12.31,12.27,12.3,105735.0
2023-06-28 13:40:00,12.29,12.32,12.29,12.32,85646.0,12.29,12.32,12.29,12.32,85646.0
2023-06-28 13:45:00,12.32,12.32,12.29,12.29,116245.0,12.32,12.32,12.29,12.29,116245.0
2023-06-28 13:50:00,12.3,12.3,12.29,12.29,34783.0,12.3,12.3,12.29,12.29,34783.0
2023-06-28 13:55:00,12.3,12.3,12.26,12.28,84262.0,12.3,12.3,12.26,12.28,84262.0
2023-06-28 14:00:00,12.28,12.3,12.26,12.27,104788.0,12.28,12.3,12.26,12.27,104788.0
2023-06-28 14:05:00,12.27,12.27,12.24,12.26,42881.0,12.27,12.27,12.24,12.26,42881.0
2023-06-28 14:10:00,12.26,12.27,12.24,12.26,132997.0,12.26,12.27,12.24,12.26,132997.0
2023-06-28 14:15:00,12.27,12.28,12.25,12.28,89481.0,12.27,12.28,12.25,12.28,89481.0
2023-06-28 14:20:00,12.28,12.28,12.26,12.28,64432.0,12.28,12.28,12.26,12.28,64432.0
2023-06-28 14:25:00,12.28,12.31,12.28,12.3,104664.0,12.28,12.31,12.28,12.3,104664.0
2023-06-28 14:30:00,12.3,12.32,12.28,12.32,189027.0,12.3,12.32,12.28,12.32,189027.0
2023-06-28 14:35:00,12.32,12.34,12.31,12.34,42708.0,12.32,12.34,12.31,12.34,42708.0
2023-06-28 14:40:00,12.33,12.36,12.33,12.36,52538.0,12.33,12.36,12.33,12.36,52538.0
2023-06-28 14:45:00,12.36,12.37,12.34,12.35,96006.0,12.36,12.37,12.34,12.35,96006.0
2023-06-28 14:50:00,12.35,12.37,12.34,12.37,67761.0,12.35,12.37,12.34,12.37,67761.0
2023-06-28 14:55:00,12.37,12.37,12.35,12.36,65755.0,12.37,12.37,12.35,12.36,65755.0
2023-06-28 15:00:00,12.36,12.36,12.35,12.36,44158.0,12.36,12.36,12.35,12.36,44158.0
2023-06-28 15:05:00,12.36,12.36,12.31,12.34,91606.0,12.36,12.36,12.31,12.34,91606.0
2023-06-28 15:10:00,12.34,12.37,12.33,12.36,153816.0,12.34,12.37,12.33,12.36,153816.0
2023-06-28 15:15:00,12.36,12.36,12.34,12.36,149263.0,12.36,12.36,12.34,12.36,149263.0
2023-06-28 15:20:00,12.36,12.38,12.35,12.38,166545.0,12.36,12.38,12.35,12.38,166545.0
2023-06-28 15:25:00,12.38,12.4,12.37,12.38,147268.0,12.38,12.4,12.37,12.38,147268.0
2023-06-28 15:30:00,12.38,12.42,12.38,12.42,246194.0,12.38,12.42,12.38,12.42,246194.0
2023-06-28 15:35:00,12.42,12.45,12.41,12.44,350571.0,12.42,12.45,12.41,12.44,350571.0
2023-06-28 15:40:00,12.44,12.47,12.43,12.46,369019.0,12.44,12.47,12.43,12.46,369019.0
2023-06-28 15:45:00,12.46,12.5,12.45,12.49,424904.0,12.46,12.5,12.45,12.49,424904.0
2023-06-28 15:50:00,12.48,12.49,12.43,12.44,727631.0,12.48,12.49,12.43,12.44,727631.0
2023-06-28 15:55:00,12.44,12.47,12.43,12.46,919912.0,12.44,12.47,12.43,12.46,919912.0
2023-06-29 09:30:00,12.32,12.32,12.23,12.29,503173.0,12.32,12.32,12.23,12.29,503173.0
2023-06-29 09:35:00,12.29,12.36,12.24,12.36,226134.0,12.29,12.36,12.24,12.36,226134.0
2023-06-29 09:40:00,12.36,12.46,12.35,12.42,246579.0,12.36,12.46,12.35,12.42,246579.0
2023-06-29 09:45:00,12.42,12.44,12.34,12.38,167103.0,12.42,12.44,12.34,12.38,167103.0
2023-06-29 09:50:00,12.38,12.5,12.38,12.49,232106.0,12.38,12.5,12.38,12.49,232106.0
2023-06-29 09:55:00,12.48,12.49,12.42,12.45,139364.0,12.48,12.49,12.42,12.45,139364.0
2023-06-29 10:00:00,12.46,12.46,12.41,12.44,175547.0,12.46,12.46,12.41,12.44,175547.0
2023-06-29 10:05:00,12.44,12.47,12.35,12.39,211201.0,12.44,12.47,12.35,12.39,211201.0
2023-06-29 10:10:00,12.39,12.4,12.36,12.4,49656.0,12.39,12.4,12.36,12.4,49656.0
2023-06-29 10:15:00,12.4,12.42,12.37,12.38,216926.0,12.4,12.42,12.37,12.38,216926.0
2023-06-29 10:20:00,12.38,12.39,12.3,12.3,69407.0,12.38,12.39,12.3,12.3,69407.0
2023-06-29 10:25:00,12.29,12.34,12.28,12.33,134170.0,12.29,12.34,12.28,12.33,134170.0
2023-06-29 10:30:00,12.34,12.35,12.3,12.35,119094.0,12.34,12.35,12.3,12.35,119094.0
2023-06-29 10:35:00,12.35,12.35,12.29,12.34,627665.0,12.35,12.35,12.29,12.34,627665.0
2023-06-29 10:40:00,12.34,12.45,12.32,12.45,466044.0,12.34,12.45,12.32,12.45,466044.0
2023-06-29 10:45:00,12.44,12.46,12.37,12.41,410191.0,12.44,12.46,12.37,12.41,410191.0
2023-06-29 10:50:00,12.41,12.43,12.37,12.39,165794.0,12.41,12.43,12.37,12.39,165794.0
2023-06-29 10:55:00,12.38,12.42,12.38,12.41,58691.0,12.38,12.42,12.38,12.41,58691.0
2023-06-29 11:00:00,12.41,12.42,12.39,12.42,70168.0,12.41,12.42,12.39,12.42,70168.0
2023-06-29 11:05:00,12.42,12.42,12.38,12.38,99906.0,12.42,12.42,12.38,12.38,99906.0
2023-06-29 11:10:00,12.38,12.39,12.31,12.32,55257.0,12.38,12.39,12.31,12.32,55257.0
2023-06-29 11:15:00,12.32,12.36,12.31,12.35,78123.0,12.32,12.36,12.31,12.35,78123.0
2023-06-29 11:20:00,12.35,12.35,12.31,12.32,93341.0,12.35,12.35,12.31,12.32,93341.0
2023-06-29 11:25:00,12.32,12.32,12.26,12.28,162899.0,12.32,12.32,12.26,12.28,162899.0
2023-06-29 11:30:00,12.28,12.34,12.27,12.32,663182.0,12.28,12.34,12.27,12.32,663182.0
2023-06-29 11:35:00,12.32,12.34,12.29,12.3,77153.0,12.32,12.34,12.29,12.3,77153.0
2023-06-29 11:40:00,12.31,12.34,12.3,12.3,68609.0,12.31,12.34,12.3,12.3,68609.0
2023-06-29 11:45:00,12.3,12.34,12.3,12.34,132137.0,12.3,12.34,12.3,12.34,132137.0
2023-06-29 11:50:00,12.34,12.36,12.33,12.36,41027.0,12.34,12.36,12.33,12.36,41027.0
2023-06-29 11:55:00,12.36,12.36,12.34,12.35,207283.0,12.36,12.36,12.34,12.35,207283.0
2023-06-29 12:00:00,12.36,12.36,12.33,12.34,135676.0,12.36,12.36,12.33,12.34,135676.0
2023-06-29 12:05:00,12.34,12.35,12.33,12.35,38856.0,12.34,12.35,12.33,12.35,38856.0
2023-06-29 12:10:00,12.35,12.35,12.3,12.33,110050.0,12.35,12.35,12.3,12.33,110050.0
2023-06-29 12:15:00,12.33,12.34,12.32,12.32,26502.0,12.33,12.34,12.32,12.32,26502.0
2023-06-29 12:20:00,12.33,12.35,12.32,12.34,56695.0,12.33,12.35,12.32,12.34,56695.0
2023-06-29 12:25:00,12.35,12.35,12.34,12.35,81467.0,12.35,12.35,12.34,12.35,81467.0
2023-06-29 12:30:00,12.35,12.35,12.34,12.35,29453.0,12.35,12.35,12.34,12.35,29453.0
2023-06-29 12:35:00,12.35,12.35,12.34,12.35,103664.0,12.35,12.35,12.34,12.35,103664.0
2023-06-29 12:40:00,12.35,12.35,12.32,12.33,121153.0,12.35,12.35,12.32,12.33,121153.0
2023-06-29 12:45:00,12.33,12.38,12.32,12.37,173806.0,12.33,12.38,12.32,12.37,173806.0
2023-06-29 12:50:00,12.37,12.37,12.33,12.33,40002.0,12.37,12.37,12.33,12.33,40002.0
2023-06-29 12:55:00,12.33,12.35,12.33,12.35,77475.0,12.33,12.35,12.33,12.35,77475.0
2023-06-29 13:00:00,12.35,12.36,12.33,12.34,47444.0,12.35,12.36,12.33,12.34,47444.0
2023-06-29 13:05:00,12.33,12.34,12.3,12.34,97456.0,12.33,12.34,12.3,12.34,97456.0
2023-06-29 13:10:00,12.34,12.34,12.32,12.32,36414.0,12.34,12.34,12.32,12.32,36414.0
2023-06-29 13:15:00,12.33,12.34,12.32,12.34,18966.0,12.33,12.34,12.32,12.34,18966.0
2023-06-29 13:20:00,12.33,12.34,12.33,12.34,36943.0,12.33,12.34,12.33,12.34,36943.0
2023-06-29 13:25:00,12.34,12.35,12.33,12.35,29621.0,12.34,12.35,12.33,12.35,29621.0
2023-06-29 13:30:00,12.35,12.35,12.34,12.35,49092.0,12.35,12.35,12.34,12.35,49092.0
2023-06-29 13:35:00,12.35,12.38,12.35,12.38,90281.0,12.35,12.38,12.35,12.38,90281.0
2023-06-29 13:40:00,12.38,12.38,12.37,12.38,52006.0,12.38,12.38,12.37,12.38,52006.0
2023-06-29 13:45:00,12.38,12.38,12.35,12.37,50639.0,12.38,12.38,12.35,12.37,50639.0
2023-06-29 13:50:00,12.37,12.37,12.35,12.36,24181.0,12.37,12.37,12.35,12.36,24181.0
2023-06-29 13:55:00,12.36,12.38,12.35,12.37,173062.0,12.36,12.38,12.35,12.37,173062.0
2023-06-29 14:00:00,12.36,12.37,12.34,12.35,76405.0,12.36,12.37,12.34,12.35,76405.0
2023-06-29 14:05:00,12.34,12.35,12.3,12.3,69409.0,12.34,12.35,12.3,12.3,69409.0
2023-06-29 14:10:00,12.3,12.32,12.3,12.3,63636.0,12.3,12.32,12.3,12.3,63636.0
2023-06-29 14:15:00,12.31,12.32,12.3,12.32,40981.0,12.31,12.32,12.3,12.32,40981.0
2023-06-29 14:20:00,12.32,12.33,12.31,12.33,38089.0,12.32,12.33,12.31,12.33,38089.0
2023-06-29 14:25:00,12.33,12.33,12.31,12.32,41653.0,12.33,12.33,12.31,12.32,41653.0
2023-06-29 14:30:00,12.32,12.33,12.31,12.33,55880.0,12.32,12.33,12.31,12.33,55880.0
2023-06-29 14:35:00,12.32,12.35,12.32,12.34,47382.0,12.32,12.35,12.32,12.34,47382.0
2023-06-29 14:40:00,12.34,12.37,12.33,12.37,120819.0,12.34,12.37,12.33,12.37,120819.0
2023-06-29 14:45:00,12.37,12.38,12.36,12.37,40609.0,12.37,12.38,12.36,12.37,40609.0
2023-06-29 14:50:00,12.37,12.37,12.35,12.36,59527.0,12.37,12.37,12.35,12.36,59527.0
2023-06-29 14:55:00,12.36,12.38,12.35,12.38,30655.0,12.36,12.38,12.35,12.38,30655.0
2023-06-29 15:00:00,12.38,12.4,12.38,12.4,71911.0,12.38,12.4,12.38,12.4,71911.0
2023-06-29 15:05:00,12.4,12.4,12.38,12.39,80080.0,12.4,12.4,12.38,12.39,80080.0
2023-06-29 15:10:00,12.38,12.41,12.36,12.38,184689.0,12.38,12.41,12.36,12.38,184689.0
2023-06-29 15:15:00,12.38,12.38,12.34,12.35,181785.0,12.38,12.38,12.34,12.35,181785.0
2023-06-29 15:20:00,12.35,12.35,12.33,12.34,60747.0,12.35,12.35,12.33,12.34,60747.0
2023-06-29 15:25:00,12.34,12.35,12.33,12.35,28655.0,12.34,12.35,12.33,12.35,28655.0
2023-06-29 15:30:00,12.35,12.4,12.34,12.38,171706.0,12.35,12.4,12.34,12.38,171706.0
2023-06-29 15:35:00,12.38,12.4,12.38,12.38,106833.0,12.38,12.4,12.38,12.38,106833.0
2023-06-29 15:40:00,12.39,12.41,12.38,12.38,204492.0,12.39,12.41,12.38,12.38,204492.0
2023-06-29 15:45:00,12.39,12.39,12.38,12.39,122332.0,12.39,12.39,12.38,12.39,122332.0
2023-06-29 15:50:00,12.38,12.42,12.38,12.4,436869.0,12.38,12.42,12.38,12.4,436869.0
2023-06-29 15:55:00,12.4,12.42,12.38,12.42,623317.0,12.4,12.42,12.38,12.42,623317.0
2023-06-30 09:30:00,12.53,12.57,12.48,12.48,383225.0,12.53,12.57,12.48,12.48,383225.0
2023-06-30 09:35:00,12.49,12.51,12.45,12.5,143804.0,12.49,12.51,12.45,12.5,143804.0
2023-06-30 09:40:00,12.51,12.52,12.48,12.49,150621.0,12.51,12.52,12.48,12.49,150621.0
2023-06-30 09:45:00,12.5,12.5,12.4,12.46,138335.0,12.5,12.5,12.4,12.46,138335.0
2023-06-30 09:50:00,12.48,12.54,12.47,12.53,212412.0,12.48,12.54,12.47,12.53,212412.0
2023-06-30 09:55:00,12.54,12.57,12.52,12.54,247879.0,12.54,12.57,12.52,12.54,247879.0
2023-06-30 10:00:00,12.54,12.58,12.52,12.52,161667.0,12.54,12.58,12.52,12.52,161667.0
2023-06-30 10:05:00,12.52,12.58,12.52,12.55,186571.0,12.52,12.58,12.52,12.55,186571.0
2023-06-30 10:10:00,12.54,12.54,12.49,12.5,257447.0,12.54,12.54,12.49,12.5,257447.0
2023-06-30 10:15:00,12.5,12.5,12.43,12.45,95269.0,12.5,12.5,12.43,12.45,95269.0
2023-06-30 10:20:00,12.45,12.5,12.44,12.48,143356.0,12.45,12.5,12.44,12.48,143356.0
2023-06-30 10:25:00,12.48,12.5,12.47,12.5,57430.0,12.48,12.5,12.47,12.5,57430.0
2023-06-30 10:30:00,12.5,12.57,12.49,12.55,168750.0,12.5,12.57,12.49,12.55,168750.0
2023-06-30 10:35:00,12.55,12.56,12.48,12.49,229755.0,12.55,12.56,12.48,12.49,229755.0
2023-06-30 10:40:00,12.49,12.51,12.45,12.47,1168216.0,12.49,12.51,12.45,12.47,1168216.0
2023-06-30 10:45:00,12.47,12.48,12.44,12.45,144213.0,12.47,12.48,12.44,12.45,144213.0
2023-06-30 10:50:00,12.45,12.5,12.43,12.5,113812.0,12.45,12.5,12.43,12.5,113812.0
2023-06-30 10:55:00,12.5,12.51,12.44,12.47,112346.0,12.5,12.51,12.44,12.47,112346.0
2023-06-30 11:00:00,12.46,12.49,12.45,12.49,78086.0,12.46,12.49,12.45,12.49,78086.0
2023-06-30 11:05:00,12.49,12.53,12.47,12.53,86877.0,12.49,12.53,12.47,12.53,86877.0
2023-06-30 11:10:00,12.53,12.58,12.53,12.58,140276.0,12.53,12.58,12.53,12.58,140276.0
2023-06-30 11:15:00,12.57,12.58,12.55,12.57,102195.0,12.57,12.58,12.55,12.57,102195.0
2023-06-30 11:20:00,12.57,12.58,12.54,12.55,97088.0,12.57,12.58,12.54,12.55,97088.0
2023-06-30 11:25:00,12.55,12.56,12.53,12.53,77759.0,12.55,12.56,12.53,12.53,77759.0
2023-06-30 11:30:00,12.53,12.53,12.48,12.5,108967.0,12.53,12.53,12.48,12.5,108967.0
2023-06-30 11:35:00,12.49,12.5,12.48,12.49,97378.0,12.49,12.5,12.48,12.49,97378.0
2023-06-30 11:40:00,12.5,12.5,12.47,12.48,72541.0,12.5,12.5,12.47,12.48,72541.0
2023-06-30 11:45:00,12.48,12.48,12.45,12.46,81118.0,12.48,12.48,12.45,12.46,81118.0
2023-06-30 11:50:00,12.46,12.47,12.43,12.47,117732.0,12.46,12.47,12.43,12.47,117732.0
2023-06-30 11:55:00,12.46,12.5,12.46,12.48,171061.0,12.46,12.5,12.46,12.48,171061.0
2023-06-30 12:00:00,12.49,12.49,12.43,12.44,127539.0,12.49,12.49,12.43,12.44,127539.0
2023-06-30 12:05:00,12.44,12.47,12.43,12.47,452382.0,12.44,12.47,12.43,12.47,452382.0
2023-06-30 12:10:00,12.47,12.48,12.45,12.46,82318.0,12.47,12.48,12.45,12.46,82318.0
2023-06-30 12:15:00,12.46,12.46,12.43,12.44,89757.0,12.46,12.46,12.43,12.44,89757.0
2023-06-30 12:20:00,12.44,12.46,12.42,12.46,75379.0,12.44,12.46,12.42,12.46,75379.0
2023-06-30 12:25:00,12.46,12.46,12.44,12.45,52315.0,12.46,12.46,12.44,12.45,52315.0
2023-06-30 12:30:00,12.45,12.45,12.44,12.45,27100.0,12.45,12.45,12.44,12.45,27100.0
2023-06-30 12:35:00,12.45,12.47,12.44,12.46,133155.0,12.45,12.47,12.44,12.46,133155.0
2023-06-30 12:40:00,12.47,12.49,12.45,12.49,65177.0,12.47,12.49,12.45,12.49,65177.0
2023-06-30 12:45:00,12.49,12.5,12.47,12.48,101353.0,12.49,12.5,12.47,12.48,101353.0
2023-06-30 12:50:00,12.48,12.48,12.45,12.46,50084.0,12.48,12.48,12.45,12.46,50084.0
2023-06-30 12:55:00,12.46,12.5,12.46,12.5,119348.0,12.46,12.5,12.46,12.5,119348.0
2023-06-30 13:00:00,12.49,12.5,12.44,12.45,57960.0,12.49,12.5,12.44,12.45,57960.0
2023-06-30 13:05:00,12.45,12.47,12.44,12.46,57824.0,12.45,12.47,12.44,12.46,57824.0
2023-06-30 13:10:00,12.46,12.46,12.43,12.44,33541.0,12.46,12.46,12.43,12.44,33541.0
2023-06-30 13:15:00,12.43,12.46,12.43,12.46,82415.0,12.43,12.46,12.43,12.46,82415.0
2023-06-30 13:20:00,12.46,12.47,12.44,12.46,52091.0,12.46,12.47,12.44,12.46,52091.0
2023-06-30 13:25:00,12.46,12.46,12.44,12.45,12641.0,12.46,12.46,12.44,12.45,12641.0
2023-06-30 13:30:00,12.45,12.47,12.44,12.46,54466.0,12.45,12.47,12.44,12.46,54466.0
2023-06-30 13:35:00,12.47,12.48,12.45,12.46,85098.0,12.47,12.48,12.45,12.46,85098.0
2023-06-30 13:40:00,12.46,12.47,12.45,12.46,113984.0,12.46,12.47,12.45,12.46,113984.0
2023-06-30 13:45:00,12.45,12.46,12.44,12.44,124533.0,12.45,12.46,12.44,12.44,124533.0
2023-06-30 13:50:00,12.45,12.45,12.42,12.43,98021.0,12.45,12.45,12.42,12.43,98021.0
2023-06-30 13:55:00,12.43,12.44,12.42,12.43,62637.0,12.43,12.44,12.42,12.43,62637.0
2023-06-30 14:00:00,12.43,12.43,12.42,12.43,19339.0,12.43,12.43,12.42,12.43,19339.0
2023-06-30 14:05:00,12.43,12.44,12.41,12.44,86930.0,12.43,12.44,12.41,12.44,86930.0
2023-06-30 14:10:00,12.44,12.44,12.42,12.44,74516.0,12.44,12.44,12.42,12.44,74516.0
2023-06-30 14:15:00,12.44,12.44,12.43,12.44,39201.0,12.44,12.44,12.43,12.44,39201.0
2023-06-30 14:20:00,12.44,12.44,12.42,12.44,105014.0,12.44,12.44,12.42,12.44,105014.0
2023-06-30 14:25:00,12.44,12.47,12.43,12.47,221323.0,12.44,12.47,12.43,12.47,221323.0
2023-06-30 14:30:00,12.47,12.48,12.46,12.48,87720.0,12.47,12.48,12.46,12.48,87720.0
2023-06-30 14:35:00,12.48,12.49,12.47,12.48,58516.0,12.48,12.49,12.47,12.48,58516.0
2023-06-30 14:40:00,12.48,12.49,12.46,12.48,89135.0,12.48,12.49,12.46,12.48,89135.0
2023-06-30 14:45:00,12.47,12.48,12.46,12.47,35241.0,12.47,12.48,12.46,12.47,35241.0
2023-06-30 14:50:00,12.47,12.47,12.46,12.46,28934.0,12.47,12.47,12.46,12.46,28934.0
2023-06-30 14:55:00,12.47,12.47,12.45,12.46,81950.0,12.47,12.47,12.45,12.46,81950.0
2023-06-30 15:00:00,12.46,12.46,12.45,12.46,31510.0,12.46,12.46,12.45,12.46,31510.0
2023-06-30 15:05:00,12.46,12.46,12.42,12.43,113177.0,12.46,12.46,12.42,12.43,113177.0
2023-06-30 15:10:00,12.43,12.45,12.42,12.45,68334.0,12.43,12.45,12.42,12.45,68334.0
2023-06-30 15:15:00,12.45,12.47,12.44,12.46,128916.0,12.45,12.47,12.44,12.46,128916.0
2023-06-30 15:20:00,12.46,12.48,12.45,12.48,86193.0,12.46,12.48,12.45,12.48,86193.0
2023-06-30 15:25:00,12.47,12.5,12.47,12.48,108060.0,12.47,12.5,12.47,12.48,108060.0
2023-06-30 15:30:00,12.49,12.51,12.48,12.51,141716.0,12.49,12.51,12.48,12.51,141716.0
2023-06-30 15:35:00,12.51,12.52,12.5,12.52,190920.0,12.51,12.52,12.5,12.52,190920.0
2023-06-30 15:40:00,12.51,12.52,12.5,12.52,195178.0,12.51,12.52,12.5,12.52,195178.0
2023-06-30 15:45:00,12.52,12.55,12.51,12.54,225079.0,12.52,12.55,12.51,12.54,225079.0
2023-06-30 15:50:00,12.54,12.56,12.51,12.54,780844.0,12.54,12.56,12.51,12.54,780844.0
2023-06-30 15:55:00,12.54,12.55,12.52,12.54,1372906.0,12.54,12.55,12.52,12.54,1372906.0
2023-07-03 09:30:00,12.52,12.71,12.51,12.67,600031.0,12.52,12.71,12.51,12.67,600031.0
2023-07-03 09:35:00,12.67,12.7,12.59,12.63,351998.0,12.67,12.7,12.59,12.63,351998.0
2023-07-03 09:40:00,12.62,12.68,12.6,12.68,170990.0,12.62,12.68,12.6,12.68,170990.0
2023-07-03 09:45:00,12.68,12.7,12.61,12.62,306239.0,12.68,12.7,12.61,12.62,306239.0
2023-07-03 09:50:00,12.61,12.66,12.6,12.63,204159.0,12.61,12.66,12.6,12.63,204159.0
2023-07-03 09:55:00,12.63,12.67,12.61,12.63,77840.0,12.63,12.67,12.61,12.63,77840.0
2023-07-03 10:00:00,12.62,12.68,12.6,12.62,89693.0,12.62,12.68,12.6,12.62,89693.0
2023-07-03 10:05:00,12.62,12.76,12.61,12.75,163521.0,12.62,12.76,12.61,12.75,163521.0
2023-07-03 10:10:00,12.74,12.79,12.74,12.79,139227.0,12.74,12.79,12.74,12.79,139227.0
2023-07-03 10:15:00,12.79,12.79,12.73,12.76,145039.0,12.79,12.79,12.73,12.76,145039.0
2023-07-03 10:20:00,12.76,12.76,12.69,12.73,423878.0,12.76,12.76,12.69,12.73,423878.0
2023-07-03 10:25:00,12.74,12.75,12.72,12.74,93123.0,12.74,12.75,12.72,12.74,93123.0
2023-07-03 10:30:00,12.75,12.77,12.72,12.72,67516.0,12.75,12.77,12.72,12.72,67516.0
2023-07-03 10:35:00,12.72,12.74,12.7,12.73,70242.0,12.72,12.74,12.7,12.73,70242.0
2023-07-03 10:40:00,12.74,12.75,12.73,12.75,83022.0,12.74,12.75,12.73,12.75,83022.0
2023-07-03 10:45:00,12.75,12.75,12.71,12.72,147194.0,12.75,12.75,12.71,12.72,147194.0
2023-07-03 10:50:00,12.73,12.73,12.66,12.71,86966.0,12.73,12.73,12.66,12.71,86966.0
2023-07-03 10:55:00,12.7,12.74,12.67,12.7,281989.0,12.7,12.74,12.67,12.7,281989.0
2023-07-03 11:00:00,12.7,12.75,12.68,12.73,181775.0,12.7,12.75,12.68,12.73,181775.0
2023-07-03 11:05:00,12.73,12.75,12.72,12.75,87741.0,12.73,12.75,12.72,12.75,87741.0
2023-07-03 11:10:00,12.75,12.75,12.73,12.74,103141.0,12.75,12.75,12.73,12.74,103141.0
2023-07-03 11:15:00,12.74,12.74,12.71,12.71,109681.0,12.74,12.74,12.71,12.71,109681.0
2023-07-03 11:20:00,12.72,12.74,12.71,12.74,79164.0,12.72,12.74,12.71,12.74,79164.0
2023-07-03 11:25:00,12.74,12.81,12.73,12.78,377221.0,12.74,12.81,12.73,12.78,377221.0
2023-07-03 11:30:00,12.77,12.87,12.77,12.87,392074.0,12.77,12.87,12.77,12.87,392074.0
2023-07-03 11:35:00,12.86,12.93,12.85,12.92,234172.0,12.86,12.93,12.85,12.92,234172.0
2023-07-03 11:40:00,12.93,12.94,12.89,12.89,181176.0,12.93,12.94,12.89,12.89,181176.0
2023-07-03 11:45:00,12.89,12.92,12.86,12.92,202832.0,12.89,12.92,12.86,12.92,202832.0
2023-07-03 11:50:00,12.92,12.95,12.91,12.95,113117.0,12.92,12.95,12.91,12.95,113117.0
2023-07-03 11:55:00,12.95,12.97,12.94,12.97,180159.0,12.95,12.97,12.94,12.97,180159.0
2023-07-03 12:00:00,12.97,12.97,12.95,12.97,68736.0,12.97,12.97,12.95,12.97,68736.0
2023-07-03 12:05:00,12.96,12.99,12.94,12.97,360885.0,12.96,12.99,12.94,12.97,360885.0
2023-07-03 12:10:00,12.98,13.0,12.97,13.0,274608.0,12.98,13.0,12.97,13.0,274608.0
2023-07-03 12:15:00,13.0,13.0,12.97,12.98,240408.0,13.0,13.0,12.97,12.98,240408.0
2023-07-03 12:20:00,12.97,13.0,12.97,13.0,230948.0,12.97,13.0,12.97,13.0,230948.0
2023-07-03 12:25:00,13.0,13.0,12.98,12.99,107890.0,13.0,13.0,12.98,12.99,107890.0
2023-07-03 12:30:00,12.99,13.0,12.98,12.99,147948.0,12.99,13.0,12.98,12.99,147948.0
2023-07-03 12:35:00,12.99,13.0,12.98,12.99,204072.0,12.99,13.0,12.98,12.99,204072.0
2023-07-03 12:40:00,12.99,13.0,12.98,12.99,356021.0,12.99,13.0,12.98,12.99,356021.0
2023-07-03 12:45:00,12.99,12.99,12.96,12.99,425923.0,12.99,12.99,12.96,12.99,425923.0
2023-07-03 12:50:00,12.99,13.01,12.98,13.0,566376.0,12.99,13.01,12.98,13.0,566376.0
2023-07-03 12:55:00,13.01,13.03,13.0,13.0,821737.0,13.01,13.03,13.0,13.0,821737.0
2023-07-05 09:30:00,12.84,12.88,12.54,12.63,609495.0,12.84,12.88,12.54,12.63,609495.0
2023-07-05 09:35:00,12.63,12.71,12.59,12.71,424090.0,12.63,12.71,12.59,12.71,424090.0
2023-07-05 09:40:00,12.7,12.7,12.62,12.64,241918.0,12.7,12.7,12.62,12.64,241918.0
2023-07-05 09:45:00,12.65,12.75,12.63,12.72,188571.0,12.65,12.75,12.63,12.72,188571.0
2023-07-05 09:50:00,12.73,12.78,12.68,12.71,122512.0,12.73,12.78,12.68,12.71,122512.0
2023-07-05 09:55:00,12.72,12.76,12.69,12.71,212304.0,12.72,12.76,12.69,12.71,212304.0
2023-07-05 10:00:00,12.72,12.76,12.71,12.75,101452.0,12.72,12.76,12.71,12.75,101452.0
2023-07-05 10:05:00,12.75,12.78,12.72,12.75,103586.0,12.75,12.78,12.72,12.75,103586.0
2023-07-05 10:10:00,12.75,12.75,12.71,12.73,119408.0,12.75,12.75,12.71,12.73,119408.0
2023-07-05 10:15:00,12.74,12.74,12.71,12.71,54330.0,12.74,12.74,12.71,12.71,54330.0
2023-07-05 10:20:00,12.71,12.72,12.65,12.66,89954.0,12.71,12.72,12.65,12.66,89954.0
2023-07-05 10:25:00,12.66,12.68,12.64,12.65,125968.0,12.66,12.68,12.64,12.65,125968.0
2023-07-05 10:30:00,12.66,12.7,12.65,12.67,160397.0,12.66,12.7,12.65,12.67,160397.0
2023-07-05 10:35:00,12.67,12.67,12.6,12.62,110431.0,12.67,12.67,12.6,12.62,110431.0
2023-07-05 10:40:00,12.61,12.63,12.61,12.63,65556.0,12.61,12.63,12.61,12.63,65556.0
2023-07-05 10:45:00,12.63,12.65,12.61,12.63,80914.0,12.63,12.65,12.61,12.63,80914.0
2023-07-05 10:50:00,12.63,12.7,12.63,12.69,74934.0,12.63,12.7,12.63,12.69,74934.0
2023-07-05 10:55:00,12.7,12.76,12.69,12.76,78053.0,12.7,12.76,12.69,12.76,78053.0
2023-07-05 11:00:00,12.76,12.82,12.75,12.82,320981.0,12.76,12.82,12.75,12.82,320981.0
2023-07-05 11:05:00,12.82,12.87,12.81,12.85,132975.0,12.82,12.87,12.81,12.85,132975.0
2023-07-05 11:10:00,12.84,12.87,12.84,12.86,60247.0,12.84,12.87,12.84,12.86,60247.0
2023-07-05 11:15:00,12.86,12.88,12.83,12.88,133706.0,12.86,12.88,12.83,12.88,133706.0
2023-07-05 11:20:00,12.88,12.9,12.87,12.9,88249.0,12.88,12.9,12.87,12.9,88249.0
2023-07-05 11:25:00,12.9,12.95,12.89,12.93,182025.0,12.9,12.95,12.89,12.93,182025.0
2023-07-05 11:30:00,12.93,13.02,12.93,13.02,207250.0,12.93,13.02,12.93,13.02,207250.0
2023-07-05 11:35:00,13.02,13.04,12.96,12.96,111019.0,13.02,13.04,12.96,12.96,111019.0
2023-07-05 11:40:00,12.96,12.97,12.94,12.95,69505.0,12.96,12.97,12.94,12.95,69505.0
2023-07-05 11:45:00,12.96,12.99,12.96,12.98,183350.0,12.96,12.99,12.96,12.98,183350.0
2023-07-05 11:50:00,12.98,12.98,12.97,12.97,105150.0,12.98,12.98,12.97,12.97,105150.0
2023-07-05 11:55:00,12.98,13.0,12.96,13.0,189790.0,12.98,13.0,12.96,13.0,189790.0
2023-07-05 12:00:00,12.99,13.0,12.92,12.94,145290.0,12.99,13.0,12.92,12.94,145290.0
2023-07-05 12:05:00,12.94,12.95,12.89,12.93,198122.0,12.94,12.95,12.89,12.93,198122.0
2023-07-05 12:10:00,12.93,12.93,12.87,12.88,45712.0,12.93,12.93,12.87,12.88,45712.0
2023-07-05 12:15:00,12.89,12.9,12.84,12.85,57724.0,12.89,12.9,12.84,12.85,57724.0
2023-07-05 12:20:00,12.86,12.93,12.83,12.92,239214.0,12.86,12.93,12.83,12.92,239214.0
2023-07-05 12:25:00,12.92,12.92,12.9,12.91,54154.0,12.92,12.92,12.9,12.91,54154.0
2023-07-05 12:30:00,12.91,12.93,12.89,12.91,177607.0,12.91,12.93,12.89,12.91,177607.0
2023-07-05 12:35:00,12.91,12.92,12.85,12.88,116532.0,12.91,12.92,12.85,12.88,116532.0
2023-07-05 12:40:00,12.88,12.89,12.82,12.82,46565.0,12.88,12.89,12.82,12.82,46565.0
2023-07-05 12:45:00,12.82,12.84,12.81,12.84,54559.0,12.82,12.84,12.81,12.84,54559.0
2023-07-05 12:50:00,12.84,12.84,12.8,12.81,49072.0,12.84,12.84,12.8,12.81,49072.0
2023-07-05 12:55:00,12.8,12.9,12.8,12.88,130322.0,12.8,12.9,12.8,12.88,130322.0
2023-07-05 13:00:00,12.88,12.89,12.83,12.85,82879.0,12.88,12.89,12.83,12.85,82879.0
2023-07-05 13:05:00,12.85,12.86,12.84,12.85,41181.0,12.85,12.86,12.84,12.85,41181.0
2023-07-05 13:10:00,12.85,12.86,12.83,12.86,74644.0,12.85,12.86,12.83,12.86,74644.0
2023-07-05 13:15:00,12.85,12.86,12.83,12.84,74525.0,12.85,12.86,12.83,12.84,74525.0
2023-07-05 13:20:00,12.84,12.86,12.83,12.86,86259.0,12.84,12.86,12.83,12.86,86259.0
2023-07-05 13:25:00,12.86,12.86,12.83,12.84,51562.0,12.86,12.86,12.83,12.84,51562.0
2023-07-05 13:30:00,12.83,12.84,12.83,12.84,110862.0,12.83,12.84,12.83,12.84,110862.0
2023-07-05 13:35:00,12.84,12.86,12.83,12.84,73508.0,12.84,12.86,12.83,12.84,73508.0
2023-07-05 13:40:00,12.84,12.85,12.83,12.85,63320.0,12.84,12.85,12.83,12.85,63320.0
2023-07-05 13:45:00,12.85,12.88,12.84,12.88,64528.0,12.85,12.88,12.84,12.88,64528.0
2023-07-05 13:50:00,12.88,12.89,12.86,12.87,65896.0,12.88,12.89,12.86,12.87,65896.0
2023-07-05 13:55:00,12.87,12.88,12.86,12.88,29250.0,12.87,12.88,12.86,12.88,29250.0
2023-07-05 14:00:00,12.88,12.91,12.87,12.9,110612.0,12.88,12.91,12.87,12.9,110612.0
2023-07-05 14:05:00,12.89,12.97,12.87,12.95,387785.0,12.89,12.97,12.87,12.95,387785.0
2023-07-05 14:10:00,12.95,12.95,12.87,12.88,84078.0,12.95,12.95,12.87,12.88,84078.0
2023-07-05 14:15:00,12.87,12.88,12.82,12.83,102728.0,12.87,12.88,12.82,12.83,102728.0
2023-07-05 14:20:00,12.83,12.85,12.82,12.84,77782.0,12.83,12.85,12.82,12.84,77782.0
2023-07-05 14:25:00,12.84,12.86,12.83,12.84,49987.0,12.84,12.86,12.83,12.84,49987.0
2023-07-05 14:30:00,12.85,12.86,12.84,12.85,46814.0,12.85,12.86,12.84,12.85,46814.0
2023-07-05 14:35:00,12.85,12.85,12.82,12.83,38399.0,12.85,12.85,12.82,12.83,38399.0
2023-07-05 14:40:00,12.84,12.85,12.82,12.85,110547.0,12.84,12.85,12.82,12.85,110547.0
2023-07-05 14:45:00,12.85,12.87,12.84,12.86,52528.0,12.85,12.87,12.84,12.86,52528.0
2023-07-05 14:50:00,12.86,12.87,12.85,12.87,34750.0,12.86,12.87,12.85,12.87,34750.0
2023-07-05 14:55:00,12.87,12.87,12.85,12.86,55244.0,12.87,12.87,12.85,12.86,55244.0
2023-07-05 15:00:00,12.86,12.97,12.85,12.92,422738.0,12.86,12.97,12.85,12.92,422738.0
2023-07-05 15:05:00,12.92,12.93,12.91,12.93,70173.0,12.92,12.93,12.91,12.93,70173.0
2023-07-05 15:10:00,12.93,12.93,12.9,12.91,50167.0,12.93,12.93,12.9,12.91,50167.0
2023-07-05 15:15:00,12.91,12.91,12.89,12.9,66210.0,12.91,12.91,12.89,12.9,66210.0
2023-07-05 15:20:00,12.91,12.92,12.9,12.92,38336.0,12.91,12.92,12.9,12.92,38336.0
2023-07-05 15:25:00,12.92,12.94,12.91,12.93,117904.0,12.92,12.94,12.91,12.93,117904.0
2023-07-05 15:30:00,12.92,12.94,12.92,12.93,121971.0,12.92,12.94,12.92,12.93,121971.0
2023-07-05 15:35:00,12.93,12.93,12.9,12.91,218401.0,12.93,12.93,12.9,12.91,218401.0
2023-07-05 15:40:00,12.91,12.91,12.9,12.91,53396.0,12.91,12.91,12.9,12.91,53396.0
2023-07-05 15:45:00,12.91,12.94,12.9,12.92,248814.0,12.91,12.94,12.9,12.92,248814.0
2023-07-05 15:50:00,12.93,12.94,12.87,12.88,451163.0,12.93,12.94,12.87,12.88,451163.0
2023-07-05 15:55:00,12.87,12.88,12.83,12.83,847757.0,12.87,12.88,12.83,12.83,847757.0
2023-07-06 09:30:00,12.64,12.7,12.59,12.62,387259.0,12.64,12.7,12.59,12.62,387259.0
2023-07-06 09:35:00,12.62,12.67,12.59,12.6,282286.0,12.62,12.67,12.59,12.6,282286.0
2023-07-06 09:40:00,12.6,12.61,12.58,12.59,325348.0,12.6,12.61,12.58,12.59,325348.0
2023-07-06 09:45:00,12.58,12.69,12.57,12.67,236711.0,12.58,12.69,12.57,12.67,236711.0
2023-07-06 09:50:00,12.68,12.68,12.59,12.62,160627.0,12.68,12.68,12.59,12.62,160627.0
2023-07-06 09:55:00,12.62,12.62,12.57,12.58,64585.0,12.62,12.62,12.57,12.58,64585.0
2023-07-06 10:00:00,12.58,12.6,12.53,12.55,153814.0,12.58,12.6,12.53,12.55,153814.0
2023-07-06 10:05:00,12.55,12.57,12.48,12.49,206725.0,12.55,12.57,12.48,12.49,206725.0
2023-07-06 10:10:00,12.49,12.5,12.45,12.5,253466.0,12.49,12.5,12.45,12.5,253466.0
2023-07-06 10:15:00,12.5,12.5,12.43,12.45,157298.0,12.5,12.5,12.43,12.45,157298.0
2023-07-06 10:20:00,12.45,12.47,12.43,12.46,156873.0,12.45,12.47,12.43,12.46,156873.0
2023-07-06 10:25:00,12.46,12.5,12.45,12.46,83879.0,12.46,12.5,12.45,12.46,83879.0
2023-07-06 10:30:00,12.46,12.48,12.43,12.46,179667.0,12.46,12.48,12.43,12.46,179667.0
2023-07-06 10:35:00,12.46,12.47,12.44,12.45,127139.0,12.46,12.47,12.44,12.45,127139.0
2023-07-06 10:40:00,12.45,12.46,12.41,12.45,198064.0,12.45,12.46,12.41,12.45,198064.0
2023-07-06 10:45:00,12.45,12.47,12.44,12.46,161806.0,12.45,12.47,12.44,12.46,161806.0
2023-07-06 10:50:00,12.46,12.48,12.43,12.48,349343.0,12.46,12.48,12.43,12.48,349343.0
2023-07-06 10:55:00,12.48,12.51,12.46,12.48,67798.0,12.48,12.51,12.46,12.48,67798.0
2023-07-06 11:00:00,12.48,12.48,12.44,12.45,63710.0,12.48,12.48,12.44,12.45,63710.0
2023-07-06 11:05:00,12.44,12.45,12.41,12.44,192619.0,12.44,12.45,12.41,12.44,192619.0
2023-07-06 11:10:00,12.44,12.45,12.41,12.43,163881.0,12.44,12.45,12.41,12.43,163881.0
2023-07-06 11:15:00,12.43,12.45,12.42,12.44,147289.0,12.43,12.45,12.42,12.44,147289.0
2023-07-06 11:20:00,12.44,12.46,12.4,12.45,312595.0,12.44,12.46,12.4,12.45,312595.0
2023-07-06 11:25:00,12.45,12.48,12.44,12.46,83128.0,12.45,12.48,12.44,12.46,83128.0
2023-07-06 11:30:00,12.46,12.49,12.45,12.48,134179.0,12.46,12.49,12.45,12.48,134179.0
2023-07-06 11:35:00,12.48,12.49,12.46,12.49,100409.0,12.48,12.49,12.46,12.49,100409.0
2023-07-06 11:40:00,12.49,12.51,12.48,12.51,76541.0,12.49,12.51,12.48,12.51,76541.0
2023-07-06 11:45:00,12.5,12.53,12.5,12.52,137404.0,12.5,12.53,12.5,12.52,137404.0
2023-07-06 11:50:00,12.52,12.53,12.51,12.53,152635.0,12.52,12.53,12.51,12.53,152635.0
2023-07-06 11:55:00,12.53,12.54,12.49,12.52,124414.0,12.53,12.54,12.49,12.52,124414.0
2023-07-06 12:00:00,12.52,12.52,12.51,12.52,59193.0,12.52,12.52,12.51,12.52,59193.0
2023-07-06 12:05:00,12.52,12.55,12.51,12.54,182743.0,12.52,12.55,12.51,12.54,182743.0
2023-07-06 12:10:00,12.54,12.55,12.53,12.55,122509.0,12.54,12.55,12.53,12.55,122509.0
2023-07-06 12:15:00,12.55,12.56,12.53,12.54,87374.0,12.55,12.56,12.53,12.54,87374.0
2023-07-06 12:20:00,12.54,12.54,12.51,12.53,82180.0,12.54,12.54,12.51,12.53,82180.0
2023-07-06 12:25:00,12.52,12.53,12.49,12.51,90607.0,12.52,12.53,12.49,12.51,90607.0
2023-07-06 12:30:00,12.51,12.54,12.49,12.54,114601.0,12.51,12.54,12.49,12.54,114601.0
2023-07-06 12:35:00,12.53,12.54,12.51,12.51,33704.0,12.53,12.54,12.51,12.51,33704.0
2023-07-06 12:40:00,12.51,12.53,12.51,12.53,50436.0,12.51,12.53,12.51,12.53,50436.0
2023-07-06 12:45:00,12.53,12.54,12.52,12.53,42990.0,12.53,12.54,12.52,12.53,42990.0
2023-07-06 12:50:00,12.53,12.54,12.52,12.54,30947.0,12.53,12.54,12.52,12.54,30947.0
2023-07-06 12:55:00,12.54,12.55,12.53,12.54,64694.0,12.54,12.55,12.53,12.54,64694.0
2023-07-06 13:00:00,12.55,12.55,12.53,12.55,81313.0,12.55,12.55,12.53,12.55,81313.0
2023-07-06 13:05:00,12.55,12.56,12.53,12.54,51131.0,12.55,12.56,12.53,12.54,51131.0
2023-07-06 13:10:00,12.54,12.56,12.54,12.56,31359.0,12.54,12.56,12.54,12.56,31359.0
2023-07-06 13:15:00,12.55,12.56,12.51,12.52,76285.0,12.55,12.56,12.51,12.52,76285.0
2023-07-06 13:20:00,12.51,12.54,12.51,12.54,37083.0,12.51,12.54,12.51,12.54,37083.0
2023-07-06 13:25:00,12.54,12.54,12.51,12.53,85590.0,12.54,12.54,12.51,12.53,85590.0
2023-07-06 13:30:00,12.52,12.53,12.51,12.52,32287.0,12.52,12.53,12.51,12.52,32287.0
2023-07-06 13:35:00,12.52,12.54,12.51,12.54,92199.0,12.52,12.54,12.51,12.54,92199.0
2023-07-06 13:40:00,12.54,12.56,12.53,12.56,41910.0,12.54,12.56,12.53,12.56,41910.0
2023-07-06 13:45:00,12.56,12.57,12.54,12.56,51061.0,12.56,12.57,12.54,12.56,51061.0
2023-07-06 13:50:00,12.57,12.57,12.56,12.57,10486.0,12.57,12.57,12.56,12.57,10486.0
2023-07-06 13:55:00,12.56,12.6,12.56,12.59,101012.0,12.56,12.6,12.56,12.59,101012.0
2023-07-06 14:00:00,12.58,12.59,12.56,12.57,80015.0,12.58,12.59,12.56,12.57,80015.0
2023-07-06 14:05:00,12.57,12.58,12.56,12.58,51873.0,12.57,12.58,12.56,12.58,51873.0
2023-07-06 14:10:00,12.57,12.58,12.56,12.56,70693.0,12.57,12.58,12.56,12.56,70693.0
2023-07-06 14:15:00,12.56,12.57,12.55,12.57,47295.0,12.56,12.57,12.55,12.57,47295.0
2023-07-06 14:20:00,12.57,12.58,12.56,12.57,32368.0,12.57,12.58,12.56,12.57,32368.0
2023-07-06 14:25:00,12.57,12.59,12.56,12.59,44843.0,12.57,12.59,12.56,12.59,44843.0
2023-07-06 14:30:00,12.59,12.62,12.59,12.62,112759.0,12.59,12.62,12.59,12.62,112759.0
2023-07-06 14:35:00,12.62,12.64,12.62,12.63,97474.0,12.62,12.64,12.62,12.63,97474.0
2023-07-06 14:40:00,12.63,12.64,12.62,12.63,40112.0,12.63,12.64,12.62,12.63,40112.0
2023-07-06 14:45:00,12.62,12.64,12.62,12.63,39378.0,12.62,12.64,12.62,12.63,39378.0
2023-07-06 14:50:00,12.64,12.65,12.61,12.63,75363.0,12.64,12.65,12.61,12.63,75363.0
2023-07-06 14:55:00,12.63,12.63,12.62,12.63,23100.0,12.63,12.63,12.62,12.63,23100.0
2023-07-06 15:00:00,12.63,12.65,12.62,12.63,58584.0,12.63,12.65,12.62,12.63,58584.0
2023-07-06 15:05:00,12.63,12.64,12.61,12.62,47381.0,12.63,12.64,12.61,12.62,47381.0
2023-07-06 15:10:00,12.62,12.62,12.59,12.6,57471.0,12.62,12.62,12.59,12.6,57471.0
2023-07-06 15:15:00,12.59,12.61,12.59,12.6,66201.0,12.59,12.61,12.59,12.6,66201.0
2023-07-06 15:20:00,12.6,12.6,12.58,12.59,63018.0,12.6,12.6,12.58,12.59,63018.0
2023-07-06 15:25:00,12.58,12.59,12.57,12.58,62086.0,12.58,12.59,12.57,12.58,62086.0
2023-07-06 15:30:00,12.58,12.61,12.57,12.61,123365.0,12.58,12.61,12.57,12.61,123365.0
2023-07-06 15:35:00,12.61,12.63,12.6,12.61,116359.0,12.61,12.63,12.6,12.61,116359.0
2023-07-06 15:40:00,12.61,12.62,12.6,12.62,68427.0,12.61,12.62,12.6,12.62,68427.0
2023-07-06 15:45:00,12.62,12.62,12.6,12.61,128952.0,12.62,12.62,12.6,12.61,128952.0
2023-07-06 15:50:00,12.61,12.63,12.6,12.61,406614.0,12.61,12.63,12.6,12.61,406614.0
2023-07-06 15:55:00,12.62,12.68,12.61,12.67,682807.0,12.62,12.68,12.61,12.67,682807.0
2023-07-07 09:30:00,12.25,12.5,12.25,12.45,784765.0,12.25,12.5,12.25,12.45,784765.0
2023-07-07 09:35:00,12.46,12.54,12.45,12.45,181682.0,12.46,12.54,12.45,12.45,181682.0
2023-07-07 09:40:00,12.43,12.52,12.41,12.51,237172.0,12.43,12.52,12.41,12.51,237172.0
2023-07-07 09:45:00,12.51,12.57,12.49,12.54,147536.0,12.51,12.57,12.49,12.54,147536.0
2023-07-07 09:50:00,12.54,12.72,12.53,12.57,393611.0,12.54,12.72,12.53,12.57,393611.0
2023-07-07 09:55:00,12.57,12.6,12.54,12.56,118519.0,12.57,12.6,12.54,12.56,118519.0
2023-07-07 10:00:00,12.56,12.58,12.48,12.5,150689.0,12.56,12.58,12.48,12.5,150689.0
2023-07-07 10:05:00,12.5,12.5,12.45,12.48,126565.0,12.5,12.5,12.45,12.48,126565.0
2023-07-07 10:10:00,12.48,12.5,12.46,12.47,98538.0,12.48,12.5,12.46,12.47,98538.0
2023-07-07 10:15:00,12.47,12.49,12.42,12.49,93560.0,12.47,12.49,12.42,12.49,93560.0
2023-07-07 10:20:00,12.49,12.53,12.47,12.49,102334.0,12.49,12.53,12.47,12.49,102334.0
2023-07-07 10:25:00,12.49,12.54,12.46,12.53,85580.0,12.49,12.54,12.46,12.53,85580.0
2023-07-07 10:30:00,12.52,12.52,12.47,12.48,61573.0,12.52,12.52,12.47,12.48,61573.0
2023-07-07 10:35:00,12.48,12.58,12.47,12.57,85723.0,12.48,12.58,12.47,12.57,85723.0
2023-07-07 10:40:00,12.57,12.59,12.52,12.53,116464.0,12.57,12.59,12.52,12.53,116464.0
2023-07-07 10:45:00,12.52,12.55,12.51,12.53,77304.0,12.52,12.55,12.51,12.53,77304.0
2023-07-07 10:50:00,12.53,12.55,12.52,12.55,24551.0,12.53,12.55,12.52,12.55,24551.0
2023-07-07 10:55:00,12.55,12.55,12.51,12.55,62115.0,12.55,12.55,12.51,12.55,62115.0
2023-07-07 11:00:00,12.54,12.6,12.54,12.6,67234.0,12.54,12.6,12.54,12.6,67234.0
2023-07-07 11:05:00,12.6,12.62,12.59,12.61,84622.0,12.6,12.62,12.59,12.61,84622.0
2023-07-07 11:10:00,12.61,12.62,12.58,12.62,39775.0,12.61,12.62,12.58,12.62,39775.0
2023-07-07 11:15:00,12.62,12.67,12.6,12.66,99609.0,12.62,12.67,12.6,12.66,99609.0
2023-07-07 11:20:00,12.65,12.69,12.65,12.68,84955.0,12.65,12.69,12.65,12.68,84955.0
2023-07-07 11:25:00,12.68,12.7,12.66,12.7,104662.0,12.68,12.7,12.66,12.7,104662.0
2023-07-07 11:30:00,12.69,12.71,12.6,12.67,238393.0,12.69,12.71,12.6,12.67,238393.0
2023-07-07 11:35:00,12.67,12.71,12.64,12.64,65263.0,12.67,12.71,12.64,12.64,65263.0
2023-07-07 11:40:00,12.64,12.65,12.6,12.62,101013.0,12.64,12.65,12.6,12.62,101013.0
2023-07-07 11:45:00,12.61,12.63,12.59,12.61,44034.0,12.61,12.63,12.59,12.61,44034.0
2023-07-07 11:50:00,12.62,12.65,12.61,12.63,51020.0,12.62,12.65,12.61,12.63,51020.0
2023-07-07 11:55:00,12.63,12.67,12.63,12.66,90550.0,12.63,12.67,12.63,12.66,90550.0
2023-07-07 12:00:00,12.66,12.67,12.63,12.63,57042.0,12.66,12.67,12.63,12.63,57042.0
2023-07-07 12:05:00,12.63,12.66,12.63,12.64,72217.0,12.63,12.66,12.63,12.64,72217.0
2023-07-07 12:10:00,12.65,12.68,12.64,12.67,62222.0,12.65,12.68,12.64,12.67,62222.0
2023-07-07 12:15:00,12.67,12.7,12.66,12.69,67959.0,12.67,12.7,12.66,12.69,67959.0
2023-07-07 12:20:00,12.7,12.72,12.69,12.71,64830.0,12.7,12.72,12.69,12.71,64830.0
2023-07-07 12:25:00,12.71,12.73,12.7,12.72,128836.0,12.71,12.73,12.7,12.72,128836.0
2023-07-07 12:30:00,12.72,12.77,12.72,12.76,190746.0,12.72,12.77,12.72,12.76,190746.0
2023-07-07 12:35:00,12.77,12.8,12.75,12.76,298746.0,12.77,12.8,12.75,12.76,298746.0
2023-07-07 12:40:00,12.77,12.8,12.76,12.77,163942.0,12.77,12.8,12.76,12.77,163942.0
2023-07-07 12:45:00,12.76,12.78,12.72,12.76,192551.0,12.76,12.78,12.72,12.76,192551.0
2023-07-07 12:50:00,12.77,12.81,12.77,12.8,123648.0,12.77,12.81,12.77,12.8,123648.0
2023-07-07 12:55:00,12.8,12.82,12.75,12.77,239173.0,12.8,12.82,12.75,12.77,239173.0
2023-07-07 13:00:00,12.77,12.79,12.75,12.77,58308.0,12.77,12.79,12.75,12.77,58308.0
2023-07-07 13:05:00,12.78,12.79,12.77,12.78,49168.0,12.78,12.79,12.77,12.78,49168.0
2023-07-07 13:10:00,12.78,12.8,12.76,12.78,62712.0,12.78,12.8,12.76,12.78,62712.0
2023-07-07 13:15:00,12.78,12.8,12.77,12.79,62247.0,12.78,12.8,12.77,12.79,62247.0
2023-07-07 13:20:00,12.78,12.79,12.74,12.75,105016.0,12.78,12.79,12.74,12.75,105016.0
2023-07-07 13:25:00,12.75,12.81,12.72,12.75,811242.0,12.75,12.81,12.72,12.75,811242.0
2023-07-07 13:30:00,12.76,12.76,12.69,12.71,154259.0,12.76,12.76,12.69,12.71,154259.0
2023-07-07 13:35:00,12.71,12.71,12.67,12.69,108234.0,12.71,12.71,12.67,12.69,108234.0
2023-07-07 13:40:00,12.69,12.7,12.66,12.7,147265.0,12.69,12.7,12.66,12.7,147265.0
2023-07-07 13:45:00,12.7,12.71,12.68,12.69,74321.0,12.7,12.71,12.68,12.69,74321.0
2023-07-07 13:50:00,12.68,12.69,12.67,12.69,46228.0,12.68,12.69,12.67,12.69,46228.0
2023-07-07 13:55:00,12.68,12.7,12.66,12.69,51113.0,12.68,12.7,12.66,12.69,51113.0
2023-07-07 14:00:00,12.69,12.71,12.68,12.7,96803.0,12.69,12.71,12.68,12.7,96803.0
2023-07-07 14:05:00,12.7,12.71,12.69,12.7,79287.0,12.7,12.71,12.69,12.7,79287.0
2023-07-07 14:10:00,12.7,12.7,12.69,12.69,29925.0,12.7,12.7,12.69,12.69,29925.0
2023-07-07 14:15:00,12.7,12.7,12.69,12.69,33729.0,12.7,12.7,12.69,12.69,33729.0
2023-07-07 14:20:00,12.7,12.72,12.69,12.7,72802.0,12.7,12.72,12.69,12.7,72802.0
2023-07-07 14:25:00,12.7,12.72,12.69,12.7,140040.0,12.7,12.72,12.69,12.7,140040.0
2023-07-07 14:30:00,12.7,12.7,12.65,12.68,61416.0,12.7,12.7,12.65,12.68,61416.0
2023-07-07 14:35:00,12.67,12.68,12.65,12.66,38286.0,12.67,12.68,12.65,12.66,38286.0
2023-07-07 14:40:00,12.66,12.67,12.64,12.64,42842.0,12.66,12.67,12.64,12.64,42842.0
2023-07-07 14:45:00,12.64,12.67,12.63,12.66,101540.0,12.64,12.67,12.63,12.66,101540.0
2023-07-07 14:50:00,12.66,12.67,12.64,12.66,96122.0,12.66,12.67,12.64,12.66,96122.0
2023-07-07 14:55:00,12.65,12.66,12.63,12.66,62776.0,12.65,12.66,12.63,12.66,62776.0
2023-07-07 15:00:00,12.66,12.67,12.65,12.66,46920.0,12.66,12.67,12.65,12.66,46920.0
2023-07-07 15:05:00,12.66,12.66,12.65,12.65,49969.0,12.66,12.66,12.65,12.65,49969.0
2023-07-07 15:10:00,12.66,12.68,12.64,12.67,73162.0,12.66,12.68,12.64,12.67,73162.0
2023-07-07 15:15:00,12.67,12.7,12.66,12.67,73711.0,12.67,12.7,12.66,12.67,73711.0
2023-07-07 15:20:00,12.67,12.67,12.65,12.67,53655.0,12.67,12.67,12.65,12.67,53655.0
2023-07-07 15:25:00,12.67,12.68,12.63,12.64,93229.0,12.67,12.68,12.63,12.64,93229.0
2023-07-07 15:30:00,12.64,12.64,12.63,12.63,42379.0,12.64,12.64,12.63,12.63,42379.0
2023-07-07 15:35:00,12.63,12.64,12.61,12.62,148092.0,12.63,12.64,12.61,12.62,148092.0
2023-07-07 15:40:00,12.61,12.62,12.55,12.56,312435.0,12.61,12.62,12.55,12.56,312435.0
2023-07-07 15:45:00,12.57,12.58,12.55,12.57,320602.0,12.57,12.58,12.55,12.57,320602.0
2023-07-07 15:50:00,12.57,12.58,12.54,12.56,463176.0,12.57,12.58,12.54,12.56,463176.0
2023-07-07 15:55:00,12.56,12.57,12.53,12.55,934877.0,12.56,12.57,12.53,12.55,934877.0
2023-07-10 09:30:00,12.54,12.69,12.44,12.67,640622.0,12.54,12.69,12.44,12.67,640622.0
2023-07-10 09:35:00,12.68,12.7,12.52,12.55,149550.0,12.68,12.7,12.52,12.55,149550.0
2023-07-10 09:40:00,12.56,12.65,12.52,12.65,222247.0,12.56,12.65,12.52,12.65,222247.0
2023-07-10 09:45:00,12.66,12.81,12.65,12.79,216142.0,12.66,12.81,12.65,12.79,216142.0
2023-07-10 09:50:00,12.8,12.94,12.79,12.88,438654.0,12.8,12.94,12.79,12.88,438654.0
2023-07-10 09:55:00,12.88,12.92,12.82,12.86,153961.0,12.88,12.92,12.82,12.86,153961.0
2023-07-10 10:00:00,12.86,12.88,12.8,12.87,201276.0,12.86,12.88,12.8,12.87,201276.0
2023-07-10 10:05:00,12.88,12.9,12.86,12.88,152833.0,12.88,12.9,12.86,12.88,152833.0
2023-07-10 10:10:00,12.88,12.89,12.82,12.84,171965.0,12.88,12.89,12.82,12.84,171965.0
2023-07-10 10:15:00,12.84,12.89,12.8,12.87,147182.0,12.84,12.89,12.8,12.87,147182.0
2023-07-10 10:20:00,12.87,12.94,12.86,12.93,146290.0,12.87,12.94,12.86,12.93,146290.0
2023-07-10 10:25:00,12.93,12.94,12.88,12.93,119346.0,12.93,12.94,12.88,12.93,119346.0
2023-07-10 10:30:00,12.92,12.96,12.88,12.89,321019.0,12.92,12.96,12.88,12.89,321019.0
2023-07-10 10:35:00,12.89,12.94,12.84,12.92,213154.0,12.89,12.94,12.84,12.92,213154.0
2023-07-10 10:40:00,12.93,12.96,12.86,12.88,268578.0,12.93,12.96,12.86,12.88,268578.0
2023-07-10 10:45:00,12.89,12.9,12.86,12.87,112349.0,12.89,12.9,12.86,12.87,112349.0
2023-07-10 10:50:00,12.87,12.89,12.86,12.88,114292.0,12.87,12.89,12.86,12.88,114292.0
2023-07-10 10:55:00,12.87,12.89,12.85,12.86,111845.0,12.87,12.89,12.85,12.86,111845.0
2023-07-10 11:00:00,12.86,12.9,12.85,12.9,113317.0,12.86,12.9,12.85,12.9,113317.0
2023-07-10 11:05:00,12.9,12.94,12.88,12.9,106550.0,12.9,12.94,12.88,12.9,106550.0
2023-07-10 11:10:00,12.9,12.9,12.87,12.9,113758.0,12.9,12.9,12.87,12.9,113758.0
2023-07-10 11:15:00,12.9,12.91,12.86,12.88,138780.0,12.9,12.91,12.86,12.88,138780.0
2023-07-10 11:20:00,12.88,12.91,12.87,12.9,68674.0,12.88,12.91,12.87,12.9,68674.0
2023-07-10 11:25:00,12.9,12.92,12.89,12.91,83075.0,12.9,12.92,12.89,12.91,83075.0
2023-07-10 11:30:00,12.91,12.92,12.89,12.9,79249.0,12.91,12.92,12.89,12.9,79249.0
2023-07-10 11:35:00,12.91,12.94,12.9,12.92,126155.0,12.91,12.94,12.9,12.92,126155.0
2023-07-10 11:40:00,12.92,12.92,12.86,12.86,55007.0,12.92,12.92,12.86,12.86,55007.0
2023-07-10 11:45:00,12.87,12.88,12.85,12.88,78656.0,12.87,12.88,12.85,12.88,78656.0
2023-07-10 11:50:00,12.88,12.93,12.87,12.91,138123.0,12.88,12.93,12.87,12.91,138123.0
2023-07-10 11:55:00,12.91,12.94,12.89,12.92,175350.0,12.91,12.94,12.89,12.92,175350.0
2023-07-10 12:00:00,12.92,12.92,12.86,12.88,73771.0,12.92,12.92,12.86,12.88,73771.0
2023-07-10 12:05:00,12.88,12.89,12.85,12.86,48347.0,12.88,12.89,12.85,12.86,48347.0
2023-07-10 12:10:00,12.86,12.88,12.85,12.87,50832.0,12.86,12.88,12.85,12.87,50832.0
2023-07-10 12:15:00,12.87,12.87,12.85,12.87,64530.0,12.87,12.87,12.85,12.87,64530.0
2023-07-10 12:20:00,12.87,12.9,12.86,12.9,74995.0,12.87,12.9,12.86,12.9,74995.0
2023-07-10 12:25:00,12.9,12.9,12.87,12.88,91757.0,12.9,12.9,12.87,12.88,91757.0
2023-07-10 12:30:00,12.88,12.88,12.86,12.87,140012.0,12.88,12.88,12.86,12.87,140012.0
2023-07-10 12:35:00,12.86,12.87,12.83,12.83,313241.0,12.86,12.87,12.83,12.83,313241.0
2023-07-10 12:40:00,12.84,12.84,12.8,12.83,110686.0,12.84,12.84,12.8,12.83,110686.0
2023-07-10 12:45:00,12.83,12.86,12.82,12.84,122265.0,12.83,12.86,12.82,12.84,122265.0
2023-07-10 12:50:00,12.84,12.86,12.82,12.83,60008.0,12.84,12.86,12.82,12.83,60008.0
2023-07-10 12:55:00,12.83,12.84,12.8,12.82,139775.0,12.83,12.84,12.8,12.82,139775.0
2023-07-10 13:00:00,12.83,12.86,12.81,12.86,65550.0,12.83,12.86,12.81,12.86,65550.0
2023-07-10 13:05:00,12.86,12.87,12.83,12.85,82378.0,12.86,12.87,12.83,12.85,82378.0
2023-07-10 13:10:00,12.84,12.88,12.84,12.88,79535.0,12.84,12.88,12.84,12.88,79535.0
2023-07-10 13:15:00,12.88,12.9,12.87,12.87,58538.0,12.88,12.9,12.87,12.87,58538.0
2023-07-10 13:20:00,12.88,12.9,12.87,12.9,54097.0,12.88,12.9,12.87,12.9,54097.0
2023-07-10 13:25:00,12.89,12.9,12.89,12.9,51430.0,12.89,12.9,12.89,12.9,51430.0
2023-07-10 13:30:00,12.9,12.93,12.89,12.93,89184.0,12.9,12.93,12.89,12.93,89184.0
2023-07-10 13:35:00,12.93,12.93,12.87,12.92,88080.0,12.93,12.93,12.87,12.92,88080.0
2023-07-10 13:40:00,12.92,12.92,12.88,12.9,72887.0,12.92,12.92,12.88,12.9,72887.0
2023-07-10 13:45:00,12.9,12.92,12.88,12.92,46075.0,12.9,12.92,12.88,12.92,46075.0
2023-07-10 13:50:00,12.92,12.92,12.9,12.92,48077.0,12.92,12.92,12.9,12.92,48077.0
2023-07-10 13:55:00,12.92,12.92,12.9,12.92,35452.0,12.92,12.92,12.9,12.92,35452.0
2023-07-10 14:00:00,12.92,12.94,12.91,12.93,139319.0,12.92,12.94,12.91,12.93,139319.0
2023-07-10 14:05:00,12.93,12.95,12.92,12.94,68155.0,12.93,12.95,12.92,12.94,68155.0
2023-07-10 14:10:00,12.95,12.96,12.94,12.96,63293.0,12.95,12.96,12.94,12.96,63293.0
2023-07-10 14:15:00,12.96,12.98,12.95,12.98,95458.0,12.96,12.98,12.95,12.98,95458.0
2023-07-10 14:20:00,12.98,13.0,12.97,13.0,60138.0,12.98,13.0,12.97,13.0,60138.0
2023-07-10 14:25:00,13.0,13.03,12.99,13.02,198299.0,13.0,13.03,12.99,13.02,198299.0
2023-07-10 14:30:00,13.02,13.02,12.99,13.0,199101.0,13.02,13.02,12.99,13.0,199101.0
2023-07-10 14:35:00,13.0,13.02,12.98,12.99,281609.0,13.0,13.02,12.98,12.99,281609.0
2023-07-10 14:40:00,12.99,12.99,12.96,12.97,145790.0,12.99,12.99,12.96,12.97,145790.0
2023-07-10 14:45:00,12.97,12.97,12.91,12.93,121379.0,12.97,12.97,12.91,12.93,121379.0
2023-07-10 14:50:00,12.93,12.94,12.92,12.94,75111.0,12.93,12.94,12.92,12.94,75111.0
2023-07-10 14:55:00,12.94,12.94,12.91,12.93,74952.0,12.94,12.94,12.91,12.93,74952.0
2023-07-10 15:00:00,12.92,12.94,12.92,12.94,79578.0,12.92,12.94,12.92,12.94,79578.0
2023-07-10 15:05:00,12.93,12.94,12.92,12.93,45342.0,12.93,12.94,12.92,12.93,45342.0
2023-07-10 15:10:00,12.93,12.93,12.9,12.93,102727.0,12.93,12.93,12.9,12.93,102727.0
2023-07-10 15:15:00,12.93,12.93,12.9,12.93,111059.0,12.93,12.93,12.9,12.93,111059.0
2023-07-10 15:20:00,12.93,12.94,12.92,12.93,180915.0,12.93,12.94,12.92,12.93,180915.0
2023-07-10 15:25:00,12.93,12.95,12.92,12.95,84676.0,12.93,12.95,12.92,12.95,84676.0
2023-07-10 15:30:00,12.94,12.95,12.94,12.95,99542.0,12.94,12.95,12.94,12.95,99542.0
2023-07-10 15:35:00,12.95,12.99,12.94,12.99,279064.0,12.95,12.99,12.94,12.99,279064.0
2023-07-10 15:40:00,12.99,13.0,12.97,12.99,260730.0,12.99,13.0,12.97,12.99,260730.0
2023-07-10 15:45:00,12.99,13.0,12.97,12.98,234793.0,12.99,13.0,12.97,12.98,234793.0
2023-07-10 15:50:00,12.98,12.98,12.94,12.95,570251.0,12.98,12.98,12.94,12.95,570251.0
2023-07-10 15:55:00,12.95,12.96,12.93,12.96,607857.0,12.95,12.96,12.93,12.96,607857.0
2023-07-11 09:30:00,12.95,13.08,12.91,13.06,400666.0,12.95,13.08,12.91,13.06,400666.0
2023-07-11 09:35:00,13.06,13.07,12.96,12.98,102124.0,13.06,13.07,12.96,12.98,102124.0
2023-07-11 09:40:00,12.98,13.02,12.95,13.01,342070.0,12.98,13.02,12.95,13.01,342070.0
2023-07-11 09:45:00,13.01,13.08,13.0,13.08,148099.0,13.01,13.08,13.0,13.08,148099.0
2023-07-11 09:50:00,13.07,13.09,13.04,13.08,59164.0,13.07,13.09,13.04,13.08,59164.0
2023-07-11 09:55:00,13.08,13.1,13.02,13.04,78894.0,13.08,13.1,13.02,13.04,78894.0
2023-07-11 10:00:00,13.04,13.12,13.03,13.1,338118.0,13.04,13.12,13.03,13.1,338118.0
2023-07-11 10:05:00,13.1,13.19,13.09,13.19,426612.0,13.1,13.19,13.09,13.19,426612.0
2023-07-11 10:10:00,13.18,13.2,13.14,13.14,259435.0,13.18,13.2,13.14,13.14,259435.0
2023-07-11 10:15:00,13.15,13.18,13.14,13.17,109715.0,13.15,13.18,13.14,13.17,109715.0
2023-07-11 10:20:00,13.17,13.21,13.16,13.2,222660.0,13.17,13.21,13.16,13.2,222660.0
2023-07-11 10:25:00,13.19,13.21,13.17,13.2,85923.0,13.19,13.21,13.17,13.2,85923.0
2023-07-11 10:30:00,13.19,13.21,13.13,13.16,168629.0,13.19,13.21,13.13,13.16,168629.0
2023-07-11 10:35:00,13.16,13.21,13.14,13.16,135153.0,13.16,13.21,13.14,13.16,135153.0
2023-07-11 10:40:00,13.16,13.2,13.14,13.19,72623.0,13.16,13.2,13.14,13.19,72623.0
2023-07-11 10:45:00,13.2,13.27,13.18,13.27,297376.0,13.2,13.27,13.18,13.27,297376.0
2023-07-11 10:50:00,13.27,13.3,13.27,13.29,162895.0,13.27,13.3,13.27,13.29,162895.0
2023-07-11 10:55:00,13.29,13.32,13.24,13.26,174462.0,13.29,13.32,13.24,13.26,174462.0
2023-07-11 11:00:00,13.26,13.26,13.19,13.26,257100.0,13.26,13.26,13.19,13.26,257100.0
2023-07-11 11:05:00,13.26,13.27,13.18,13.19,109041.0,13.26,13.27,13.18,13.19,109041.0
2023-07-11 11:10:00,13.19,13.25,13.18,13.24,139677.0,13.19,13.25,13.18,13.24,139677.0
2023-07-11 11:15:00,13.24,13.24,13.17,13.21,88413.0,13.24,13.24,13.17,13.21,88413.0
2023-07-11 11:20:00,13.21,13.26,13.21,13.23,125671.0,13.21,13.26,13.21,13.23,125671.0
2023-07-11 11:25:00,13.23,13.23,13.19,13.23,98822.0,13.23,13.23,13.19,13.23,98822.0
2023-07-11 11:30:00,13.22,13.23,13.19,13.21,46551.0,13.22,13.23,13.19,13.21,46551.0
2023-07-11 11:35:00,13.21,13.25,13.21,13.23,86487.0,13.21,13.25,13.21,13.23,86487.0
2023-07-11 11:40:00,13.22,13.23,13.17,13.2,134895.0,13.22,13.23,13.17,13.2,134895.0
2023-07-11 11:45:00,13.2,13.23,13.19,13.21,73451.0,13.2,13.23,13.19,13.21,73451.0
2023-07-11 11:50:00,13.21,13.26,13.21,13.26,301897.0,13.21,13.26,13.21,13.26,301897.0
2023-07-11 11:55:00,13.25,13.27,13.21,13.26,120104.0,13.25,13.27,13.21,13.26,120104.0
2023-07-11 12:00:00,13.25,13.3,13.25,13.29,80485.0,13.25,13.3,13.25,13.29,80485.0
2023-07-11 12:05:00,13.29,13.32,13.28,13.29,115411.0,13.29,13.32,13.28,13.29,115411.0
2023-07-11 12:10:00,13.29,13.32,13.28,13.3,63385.0,13.29,13.32,13.28,13.3,63385.0
2023-07-11 12:15:00,13.31,13.32,13.28,13.31,164776.0,13.31,13.32,13.28,13.31,164776.0
2023-07-11 12:20:00,13.31,13.31,13.3,13.31,58769.0,13.31,13.31,13.3,13.31,58769.0
2023-07-11 12:25:00,13.3,13.34,13.28,13.32,243126.0,13.3,13.34,13.28,13.32,243126.0
2023-07-11 12:30:00,13.32,13.32,13.3,13.32,55126.0,13.32,13.32,13.3,13.32,55126.0
2023-07-11 12:35:00,13.32,13.32,13.29,13.29,135241.0,13.32,13.32,13.29,13.29,135241.0
2023-07-11 12:40:00,13.3,13.33,13.29,13.33,70558.0,13.3,13.33,13.29,13.33,70558.0
2023-07-11 12:45:00,13.33,13.33,13.3,13.32,86971.0,13.33,13.33,13.3,13.32,86971.0
2023-07-11 12:50:00,13.32,13.34,13.31,13.33,57199.0,13.32,13.34,13.31,13.33,57199.0
2023-07-11 12:55:00,13.33,13.33,13.23,13.26,163592.0,13.33,13.33,13.23,13.26,163592.0
2023-07-11 13:00:00,13.25,13.3,13.24,13.3,116581.0,13.25,13.3,13.24,13.3,116581.0
2023-07-11 13:05:00,13.29,13.29,13.25,13.27,72750.0,13.29,13.29,13.25,13.27,72750.0
2023-07-11 13:10:00,13.27,13.27,13.23,13.24,80761.0,13.27,13.27,13.23,13.24,80761.0
2023-07-11 13:15:00,13.25,13.26,13.24,13.26,65930.0,13.25,13.26,13.24,13.26,65930.0
2023-07-11 13:20:00,13.26,13.27,13.25,13.26,67806.0,13.26,13.27,13.25,13.26,67806.0
2023-07-11 13:25:00,13.25,13.29,13.25,13.29,54597.0,13.25,13.29,13.25,13.29,54597.0
2023-07-11 13:30:00,13.28,13.29,13.25,13.26,62368.0,13.28,13.29,13.25,13.26,62368.0
2023-07-11 13:35:00,13.26,13.27,13.24,13.25,91986.0,13.26,13.27,13.24,13.25,91986.0
2023-07-11 13:40:00,13.25,13.27,13.23,13.26,192767.0,13.25,13.27,13.23,13.26,192767.0
2023-07-11 13:45:00,13.26,13.28,13.25,13.27,107028.0,13.26,13.28,13.25,13.27,107028.0
2023-07-11 13:50:00,13.27,13.28,13.26,13.28,68713.0,13.27,13.28,13.26,13.28,68713.0
2023-07-11 13:55:00,13.28,13.29,13.27,13.29,39202.0,13.28,13.29,13.27,13.29,39202.0
2023-07-11 14:00:00,13.29,13.29,13.27,13.29,77614.0,13.29,13.29,13.27,13.29,77614.0
2023-07-11 14:05:00,13.29,13.29,13.27,13.28,71831.0,13.29,13.29,13.27,13.28,71831.0
2023-07-11 14:10:00,13.28,13.28,13.23,13.24,105449.0,13.28,13.28,13.23,13.24,105449.0
2023-07-11 14:15:00,13.23,13.25,13.23,13.24,72678.0,13.23,13.25,13.23,13.24,72678.0
2023-07-11 14:20:00,13.23,13.25,13.22,13.24,71358.0,13.23,13.25,13.22,13.24,71358.0
2023-07-11 14:25:00,13.24,13.26,13.24,13.26,49259.0,13.24,13.26,13.24,13.26,49259.0
2023-07-11 14:30:00,13.26,13.26,13.23,13.25,443855.0,13.26,13.26,13.23,13.25,443855.0
2023-07-11 14:35:00,13.25,13.28,13.24,13.28,64324.0,13.25,13.28,13.24,13.28,64324.0
2023-07-11 14:40:00,13.28,13.31,13.27,13.3,75569.0,13.28,13.31,13.27,13.3,75569.0
2023-07-11 14:45:00,13.29,13.33,13.29,13.33,60045.0,13.29,13.33,13.29,13.33,60045.0
2023-07-11 14:50:00,13.33,13.34,13.3,13.31,154673.0,13.33,13.34,13.3,13.31,154673.0
2023-07-11 14:55:00,13.3,13.32,13.29,13.29,85262.0,13.3,13.32,13.29,13.29,85262.0
2023-07-11 15:00:00,13.29,13.3,13.28,13.29,80200.0,13.29,13.3,13.28,13.29,80200.0
2023-07-11 15:05:00,13.29,13.31,13.28,13.31,159405.0,13.29,13.31,13.28,13.31,159405.0
2023-07-11 15:10:00,13.31,13.31,13.3,13.31,76164.0,13.31,13.31,13.3,13.31,76164.0
2023-07-11 15:15:00,13.31,13.32,13.3,13.31,93886.0,13.31,13.32,13.3,13.31,93886.0
2023-07-11 15:20:00,13.31,13.31,13.29,13.29,56193.0,13.31,13.31,13.29,13.29,56193.0
2023-07-11 15:25:00,13.3,13.31,13.29,13.31,95980.0,13.3,13.31,13.29,13.31,95980.0
2023-07-11 15:30:00,13.31,13.31,13.27,13.29,176360.0,13.31,13.31,13.27,13.29,176360.0
2023-07-11 15:35:00,13.29,13.31,13.28,13.31,306676.0,13.29,13.31,13.28,13.31,306676.0
2023-07-11 15:40:00,13.31,13.31,13.26,13.28,367455.0,13.31,13.31,13.26,13.28,367455.0
2023-07-11 15:45:00,13.29,13.3,13.28,13.29,402918.0,13.29,13.3,13.28,13.29,402918.0
2023-07-11 15:50:00,13.3,13.3,13.24,13.27,1049741.0,13.3,13.3,13.24,13.27,1049741.0
2023-07-11 15:55:00,13.28,13.32,13.26,13.29,1404923.0,13.28,13.32,13.26,13.29,1404923.0
2023-07-12 09:30:00,13.5,13.58,13.46,13.56,439884.0,13.5,13.58,13.46,13.56,439884.0
2023-07-12 09:35:00,13.56,13.59,13.45,13.45,203173.0,13.56,13.59,13.45,13.45,203173.0
2023-07-12 09:40:00,13.46,13.47,13.37,13.42,261801.0,13.46,13.47,13.37,13.42,261801.0
2023-07-12 09:45:00,13.43,13.45,13.31,13.32,146937.0,13.43,13.45,13.31,13.32,146937.0
2023-07-12 09:50:00,13.32,13.44,13.31,13.36,114223.0,13.32,13.44,13.31,13.36,114223.0
2023-07-12 09:55:00,13.36,13.37,13.29,13.31,96000.0,13.36,13.37,13.29,13.31,96000.0
2023-07-12 10:00:00,13.31,13.34,13.28,13.33,223523.0,13.31,13.34,13.28,13.33,223523.0
2023-07-12 10:05:00,13.32,13.34,13.27,13.29,263232.0,13.32,13.34,13.27,13.29,263232.0
2023-07-12 10:10:00,13.29,13.36,13.28,13.32,122564.0,13.29,13.36,13.28,13.32,122564.0
2023-07-12 10:15:00,13.32,13.34,13.28,13.31,77451.0,13.32,13.34,13.28,13.31,77451.0
2023-07-12 10:20:00,13.31,13.34,13.29,13.31,80102.0,13.31,13.34,13.29,13.31,80102.0
2023-07-12 10:25:00,13.31,13.31,13.22,13.3,246350.0,13.31,13.31,13.22,13.3,246350.0
2023-07-12 10:30:00,13.29,13.37,13.28,13.35,110137.0,13.29,13.37,13.28,13.35,110137.0
2023-07-12 10:35:00,13.35,13.36,13.33,13.35,76355.0,13.35,13.36,13.33,13.35,76355.0
2023-07-12 10:40:00,13.36,13.37,13.31,13.34,77117.0,13.36,13.37,13.31,13.34,77117.0
2023-07-12 10:45:00,13.33,13.37,13.33,13.36,116586.0,13.33,13.37,13.33,13.36,116586.0
2023-07-12 10:50:00,13.36,13.37,13.32,13.32,109172.0,13.36,13.37,13.32,13.32,109172.0
2023-07-12 10:55:00,13.32,13.36,13.32,13.35,78096.0,13.32,13.36,13.32,13.35,78096.0
2023-07-12 11:00:00,13.36,13.4,13.35,13.37,71390.0,13.36,13.4,13.35,13.37,71390.0
2023-07-12 11:05:00,13.37,13.38,13.33,13.34,98275.0,13.37,13.38,13.33,13.34,98275.0
2023-07-12 11:10:00,13.34,13.34,13.28,13.29,136793.0,13.34,13.34,13.28,13.29,136793.0
2023-07-12 11:15:00,13.29,13.31,13.27,13.29,94542.0,13.29,13.31,13.27,13.29,94542.0
2023-07-12 11:20:00,13.29,13.29,13.24,13.27,100122.0,13.29,13.29,13.24,13.27,100122.0
2023-07-12 11:25:00,13.27,13.29,13.22,13.25,102823.0,13.27,13.29,13.22,13.25,102823.0
2023-07-12 11:30:00,13.25,13.29,13.23,13.29,93078.0,13.25,13.29,13.23,13.29,93078.0
2023-07-12 11:35:00,13.29,13.3,13.27,13.28,72632.0,13.29,13.3,13.27,13.28,72632.0
2023-07-12 11:40:00,13.28,13.28,13.16,13.19,213160.0,13.28,13.28,13.16,13.19,213160.0
2023-07-12 11:45:00,13.18,13.22,13.16,13.22,115967.0,13.18,13.22,13.16,13.22,115967.0
2023-07-12 11:50:00,13.21,13.24,13.18,13.24,223035.0,13.21,13.24,13.18,13.24,223035.0
2023-07-12 11:55:00,13.24,13.26,13.21,13.23,336624.0,13.24,13.26,13.21,13.23,336624.0
2023-07-12 12:00:00,13.23,13.23,13.16,13.17,124664.0,13.23,13.23,13.16,13.17,124664.0
2023-07-12 12:05:00,13.18,13.22,13.16,13.22,71090.0,13.18,13.22,13.16,13.22,71090.0
2023-07-12 12:10:00,13.21,13.26,13.21,13.24,56415.0,13.21,13.26,13.21,13.24,56415.0
2023-07-12 12:15:00,13.25,13.25,13.19,13.19,91171.0,13.25,13.25,13.19,13.19,91171.0
2023-07-12 12:20:00,13.2,13.21,13.18,13.2,91173.0,13.2,13.21,13.18,13.2,91173.0
2023-07-12 12:25:00,13.2,13.23,13.19,13.21,79931.0,13.2,13.23,13.19,13.21,79931.0
2023-07-12 12:30:00,13.21,13.24,13.21,13.22,85516.0,13.21,13.24,13.21,13.22,85516.0
2023-07-12 12:35:00,13.22,13.26,13.22,13.26,77013.0,13.22,13.26,13.22,13.26,77013.0
2023-07-12 12:40:00,13.26,13.26,13.21,13.21,122829.0,13.26,13.26,13.21,13.21,122829.0
2023-07-12 12:45:00,13.21,13.24,13.2,13.24,64914.0,13.21,13.24,13.2,13.24,64914.0
2023-07-12 12:50:00,13.24,13.26,13.23,13.26,61600.0,13.24,13.26,13.23,13.26,61600.0
2023-07-12 12:55:00,13.26,13.27,13.24,13.25,45934.0,13.26,13.27,13.24,13.25,45934.0
2023-07-12 13:00:00,13.25,13.25,13.21,13.21,59300.0,13.25,13.25,13.21,13.21,59300.0
2023-07-12 13:05:00,13.21,13.22,13.18,13.18,102985.0,13.21,13.22,13.18,13.18,102985.0
2023-07-12 13:10:00,13.19,13.19,13.17,13.18,65786.0,13.19,13.19,13.17,13.18,65786.0
2023-07-12 13:15:00,13.18,13.22,13.17,13.2,121308.0,13.18,13.22,13.17,13.2,121308.0
2023-07-12 13:20:00,13.2,13.2,13.19,13.2,40025.0,13.2,13.2,13.19,13.2,40025.0
2023-07-12 13:25:00,13.2,13.21,13.19,13.19,94321.0,13.2,13.21,13.19,13.19,94321.0
2023-07-12 13:30:00,13.2,13.23,13.19,13.23,116566.0,13.2,13.23,13.19,13.23,116566.0
2023-07-12 13:35:00,13.23,13.25,13.18,13.19,94940.0,13.23,13.25,13.18,13.19,94940.0
2023-07-12 13:40:00,13.19,13.21,13.18,13.2,131933.0,13.19,13.21,13.18,13.2,131933.0
2023-07-12 13:45:00,13.2,13.24,13.18,13.24,96853.0,13.2,13.24,13.18,13.24,96853.0
2023-07-12 13:50:00,13.24,13.25,13.21,13.24,73360.0,13.24,13.25,13.21,13.24,73360.0
2023-07-12 13:55:00,13.25,13.25,13.24,13.25,30324.0,13.25,13.25,13.24,13.25,30324.0
2023-07-12 14:00:00,13.25,13.27,13.24,13.27,98272.0,13.25,13.27,13.24,13.27,98272.0
2023-07-12 14:05:00,13.27,13.28,13.26,13.27,67407.0,13.27,13.28,13.26,13.27,67407.0
2023-07-12 14:10:00,13.27,13.28,13.26,13.28,88844.0,13.27,13.28,13.26,13.28,88844.0
2023-07-12 14:15:00,13.28,13.28,13.26,13.28,57227.0,13.28,13.28,13.26,13.28,57227.0
2023-07-12 14:20:00,13.27,13.28,13.25,13.27,59593.0,13.27,13.28,13.25,13.27,59593.0
2023-07-12 14:25:00,13.27,13.29,13.27,13.29,125221.0,13.27,13.29,13.27,13.29,125221.0
2023-07-12 14:30:00,13.29,13.29,13.26,13.28,58965.0,13.29,13.29,13.26,13.28,58965.0
2023-07-12 14:35:00,13.28,13.29,13.27,13.28,66260.0,13.28,13.29,13.27,13.28,66260.0
2023-07-12 14:40:00,13.28,13.28,13.25,13.27,33658.0,13.28,13.28,13.25,13.27,33658.0
2023-07-12 14:45:00,13.26,13.27,13.25,13.26,39066.0,13.26,13.27,13.25,13.26,39066.0
2023-07-12 14:50:00,13.26,13.26,13.21,13.21,95948.0,13.26,13.26,13.21,13.21,95948.0
2023-07-12 14:55:00,13.22,13.25,13.21,13.25,64194.0,13.22,13.25,13.21,13.25,64194.0
2023-07-12 15:00:00,13.25,13.25,13.22,13.23,172274.0,13.25,13.25,13.22,13.23,172274.0
2023-07-12 15:05:00,13.24,13.24,13.19,13.21,141974.0,13.24,13.24,13.19,13.21,141974.0
2023-07-12 15:10:00,13.21,13.22,13.18,13.18,152388.0,13.21,13.22,13.18,13.18,152388.0
2023-07-12 15:15:00,13.19,13.23,13.18,13.2,257286.0,13.19,13.23,13.18,13.2,257286.0
2023-07-12 15:20:00,13.19,13.2,13.14,13.14,147326.0,13.19,13.2,13.14,13.14,147326.0
2023-07-12 15:25:00,13.14,13.15,13.12,13.12,185727.0,13.14,13.15,13.12,13.12,185727.0
2023-07-12 15:30:00,13.13,13.16,13.12,13.15,232921.0,13.13,13.16,13.12,13.15,232921.0
2023-07-12 15:35:00,13.14,13.17,13.14,13.16,153403.0,13.14,13.17,13.14,13.16,153403.0
2023-07-12 15:40:00,13.16,13.16,13.15,13.15,193251.0,13.16,13.16,13.15,13.15,193251.0
2023-07-12 15:45:00,13.16,13.16,13.11,13.12,316135.0,13.16,13.16,13.11,13.12,316135.0
2023-07-12 15:50:00,13.11,13.15,13.07,13.15,1029438.0,13.11,13.15,13.07,13.15,1029438.0
2023-07-12 15:55:00,13.15,13.17,13.14,13.17,962561.0,13.15,13.17,13.14,13.17,962561.0
2023-07-13 09:30:00,13.23,13.27,12.94,12.99,706108.0,13.23,13.27,12.94,12.99,706108.0
2023-07-13 09:35:00,12.99,13.0,12.62,12.62,785711.0,12.99,13.0,12.62,12.62,785711.0
2023-07-13 09:40:00,12.62,12.77,12.55,12.74,740886.0,12.62,12.77,12.55,12.74,740886.0
2023-07-13 09:45:00,12.74,12.82,12.72,12.73,351912.0,12.74,12.82,12.72,12.73,351912.0
2023-07-13 09:50:00,12.73,12.81,12.7,12.79,215752.0,12.73,12.81,12.7,12.79,215752.0
2023-07-13 09:55:00,12.79,12.8,12.77,12.78,178403.0,12.79,12.8,12.77,12.78,178403.0
2023-07-13 10:00:00,12.79,12.83,12.77,12.82,247908.0,12.79,12.83,12.77,12.82,247908.0
2023-07-13 10:05:00,12.82,12.83,12.75,12.81,199304.0,12.82,12.83,12.75,12.81,199304.0
2023-07-13 10:10:00,12.81,12.81,12.74,12.77,219847.0,12.81,12.81,12.74,12.77,219847.0
2023-07-13 10:15:00,12.77,12.77,12.7,12.71,183156.0,12.77,12.77,12.7,12.71,183156.0
2023-07-13 10:20:00,12.7,12.73,12.67,12.71,261920.0,12.7,12.73,12.67,12.71,261920.0
2023-07-13 10:25:00,12.71,12.72,12.67,12.71,182960.0,12.71,12.72,12.67,12.71,182960.0
2023-07-13 10:30:00,12.71,12.76,12.68,12.76,265806.0,12.71,12.76,12.68,12.76,265806.0
2023-07-13 10:35:00,12.76,12.76,12.67,12.67,126848.0,12.76,12.76,12.67,12.67,126848.0
2023-07-13 10:40:00,12.67,12.7,12.66,12.69,99633.0,12.67,12.7,12.66,12.69,99633.0
2023-07-13 10:45:00,12.69,12.79,12.69,12.76,253736.0,12.69,12.79,12.69,12.76,253736.0
2023-07-13 10:50:00,12.76,12.84,12.74,12.84,240440.0,12.76,12.84,12.74,12.84,240440.0
2023-07-13 10:55:00,12.84,12.85,12.77,12.81,166104.0,12.84,12.85,12.77,12.81,166104.0
2023-07-13 11:00:00,12.81,12.82,12.78,12.79,106030.0,12.81,12.82,12.78,12.79,106030.0
2023-07-13 11:05:00,12.8,12.8,12.75,12.79,70560.0,12.8,12.8,12.75,12.79,70560.0
2023-07-13 11:10:00,12.79,12.8,12.75,12.75,118360.0,12.79,12.8,12.75,12.75,118360.0
2023-07-13 11:15:00,12.75,12.76,12.73,12.75,325233.0,12.75,12.76,12.73,12.75,325233.0
2023-07-13 11:20:00,12.75,12.77,12.74,12.77,108181.0,12.75,12.77,12.74,12.77,108181.0
2023-07-13 11:25:00,12.77,12.78,12.75,12.78,123994.0,12.77,12.78,12.75,12.78,123994.0
2023-07-13 11:30:00,12.78,12.82,12.77,12.79,239016.0,12.78,12.82,12.77,12.79,239016.0
2023-07-13 11:35:00,12.8,12.91,12.78,12.91,392828.0,12.8,12.91,12.78,12.91,392828.0
2023-07-13 11:40:00,12.91,12.91,12.86,12.88,215896.0,12.91,12.91,12.86,12.88,215896.0
2023-07-13 11:45:00,12.88,12.9,12.87,12.9,78654.0,12.88,12.9,12.87,12.9,78654.0
2023-07-13 11:50:00,12.89,12.98,12.89,12.94,143234.0,12.89,12.98,12.89,12.94,143234.0
2023-07-13 11:55:00,12.95,12.95,12.9,12.93,119117.0,12.95,12.95,12.9,12.93,119117.0
2023-07-13 12:00:00,12.93,12.95,12.9,12.95,79630.0,12.93,12.95,12.9,12.95,79630.0
2023-07-13 12:05:00,12.95,13.04,12.94,13.04,193760.0,12.95,13.04,12.94,13.04,193760.0
2023-07-13 12:10:00,13.04,13.12,13.02,13.11,241144.0,13.04,13.12,13.02,13.11,241144.0
2023-07-13 12:15:00,13.12,13.15,13.11,13.12,359886.0,13.12,13.15,13.11,13.12,359886.0
2023-07-13 12:20:00,13.13,13.13,13.04,13.04,406796.0,13.13,13.13,13.04,13.04,406796.0
2023-07-13 12:25:00,13.04,13.06,13.03,13.04,120631.0,13.04,13.06,13.03,13.04,120631.0
2023-07-13 12:30:00,13.04,13.05,13.0,13.01,105235.0,13.04,13.05,13.0,13.01,105235.0
2023-07-13 12:35:00,13.01,13.01,12.99,12.99,29031.0,13.01,13.01,12.99,12.99,29031.0
2023-07-13 12:40:00,12.99,13.06,12.99,13.04,128893.0,12.99,13.06,12.99,13.04,128893.0
2023-07-13 12:45:00,13.04,13.05,13.01,13.04,46308.0,13.04,13.05,13.01,13.04,46308.0
2023-07-13 12:50:00,13.04,13.08,13.02,13.04,71100.0,13.04,13.08,13.02,13.04,71100.0
2023-07-13 12:55:00,13.04,13.05,13.0,13.04,81169.0,13.04,13.05,13.0,13.04,81169.0
2023-07-13 13:00:00,13.04,13.05,13.01,13.04,83152.0,13.04,13.05,13.01,13.04,83152.0
2023-07-13 13:05:00,13.04,13.04,13.0,13.01,60551.0,13.04,13.04,13.0,13.01,60551.0
2023-07-13 13:10:00,13.0,13.03,12.99,13.02,129144.0,13.0,13.03,12.99,13.02,129144.0
2023-07-13 13:15:00,13.03,13.03,12.99,13.0,127122.0,13.03,13.03,12.99,13.0,127122.0
2023-07-13 13:20:00,13.01,13.02,12.99,13.02,99573.0,13.01,13.02,12.99,13.02,99573.0
2023-07-13 13:25:00,13.02,13.03,13.0,13.02,68383.0,13.02,13.03,13.0,13.02,68383.0
2023-07-13 13:30:00,13.02,13.04,13.0,13.04,41428.0,13.02,13.04,13.0,13.04,41428.0
2023-07-13 13:35:00,13.04,13.04,13.02,13.04,126363.0,13.04,13.04,13.02,13.04,126363.0
2023-07-13 13:40:00,13.04,13.07,13.03,13.07,96244.0,13.04,13.07,13.03,13.07,96244.0
2023-07-13 13:45:00,13.07,13.08,13.03,13.05,138298.0,13.07,13.08,13.03,13.05,138298.0
2023-07-13 13:50:00,13.04,13.05,13.02,13.04,91420.0,13.04,13.05,13.02,13.04,91420.0
2023-07-13 13:55:00,13.04,13.04,12.98,13.0,90312.0,13.04,13.04,12.98,13.0,90312.0
2023-07-13 14:00:00,13.0,13.02,12.99,13.0,81521.0,13.0,13.02,12.99,13.0,81521.0
2023-07-13 14:05:00,13.0,13.01,12.99,13.01,34454.0,13.0,13.01,12.99,13.01,34454.0
2023-07-13 14:10:00,13.01,13.01,12.99,13.0,60485.0,13.01,13.01,12.99,13.0,60485.0
2023-07-13 14:15:00,13.0,13.0,12.96,12.96,83086.0,13.0,13.0,12.96,12.96,83086.0
2023-07-13 14:20:00,12.96,12.99,12.96,12.98,127173.0,12.96,12.99,12.96,12.98,127173.0
2023-07-13 14:25:00,12.98,12.98,12.94,12.96,105838.0,12.98,12.98,12.94,12.96,105838.0
2023-07-13 14:30:00,12.95,12.96,12.93,12.95,130525.0,12.95,12.96,12.93,12.95,130525.0
2023-07-13 14:35:00,12.94,12.95,12.93,12.93,110208.0,12.94,12.95,12.93,12.93,110208.0
2023-07-13 14:40:00,12.93,12.94,12.9,12.91,126339.0,12.93,12.94,12.9,12.91,126339.0
2023-07-13 14:45:00,12.91,12.92,12.89,12.9,98575.0,12.91,12.92,12.89,12.9,98575.0
2023-07-13 14:50:00,12.9,12.92,12.89,12.91,177952.0,12.9,12.92,12.89,12.91,177952.0
2023-07-13 14:55:00,12.91,12.92,12.89,12.92,157512.0,12.91,12.92,12.89,12.92,157512.0
2023-07-13 15:00:00,12.92,12.97,12.92,12.97,142336.0,12.92,12.97,12.92,12.97,142336.0
2023-07-13 15:05:00,12.97,13.05,12.96,13.05,213234.0,12.97,13.05,12.96,13.05,213234.0
2023-07-13 15:10:00,13.05,13.09,13.03,13.04,209886.0,13.05,13.09,13.03,13.04,209886.0
2023-07-13 15:15:00,13.03,13.07,13.01,13.05,236086.0,13.03,13.07,13.01,13.05,236086.0
2023-07-13 15:20:00,13.04,13.05,12.99,13.04,236208.0,13.04,13.05,12.99,13.04,236208.0
2023-07-13 15:25:00,13.04,13.06,13.03,13.04,128529.0,13.04,13.06,13.03,13.04,128529.0
2023-07-13 15:30:00,13.04,13.06,13.03,13.06,186176.0,13.04,13.06,13.03,13.06,186176.0
2023-07-13 15:35:00,13.06,13.13,13.04,13.12,341977.0,13.06,13.13,13.04,13.12,341977.0
2023-07-13 15:40:00,13.12,13.13,13.07,13.1,456012.0,13.12,13.13,13.07,13.1,456012.0
2023-07-13 15:45:00,13.1,13.12,13.06,13.1,622453.0,13.1,13.12,13.06,13.1,622453.0
2023-07-13 15:50:00,13.1,13.14,13.09,13.11,696186.0,13.1,13.14,13.09,13.11,696186.0
2023-07-13 15:55:00,13.11,13.11,13.08,13.09,912778.0,13.11,13.11,13.08,13.09,912778.0
2023-07-14 09:30:00,13.06,13.09,12.97,13.01,398374.0,13.06,13.09,12.97,13.01,398374.0
2023-07-14 09:35:00,13.0,13.06,12.88,12.94,252172.0,13.0,13.06,12.88,12.94,252172.0
2023-07-14 09:40:00,12.94,12.99,12.9,12.96,126674.0,12.94,12.99,12.9,12.96,126674.0
2023-07-14 09:45:00,12.95,13.0,12.92,12.92,102734.0,12.95,13.0,12.92,12.92,102734.0
2023-07-14 09:50:00,12.93,12.94,12.82,12.86,264473.0,12.93,12.94,12.82,12.86,264473.0
2023-07-14 09:55:00,12.86,12.89,12.83,12.85,119868.0,12.86,12.89,12.83,12.85,119868.0
2023-07-14 10:00:00,12.86,12.87,12.81,12.81,177918.0,12.86,12.87,12.81,12.81,177918.0
2023-07-14 10:05:00,12.81,12.82,12.75,12.77,256448.0,12.81,12.82,12.75,12.77,256448.0
2023-07-14 10:10:00,12.77,12.81,12.71,12.71,136849.0,12.77,12.81,12.71,12.71,136849.0
2023-07-14 10:15:00,12.71,12.73,12.66,12.66,135060.0,12.71,12.73,12.66,12.66,135060.0
2023-07-14 10:20:00,12.67,12.69,12.61,12.68,508804.0,12.67,12.69,12.61,12.68,508804.0
2023-07-14 10:25:00,12.68,12.69,12.62,12.63,301019.0,12.68,12.69,12.62,12.63,301019.0
2023-07-14 10:30:00,12.63,12.63,12.57,12.61,299197.0,12.63,12.63,12.57,12.61,299197.0
2023-07-14 10:35:00,12.61,12.63,12.58,12.63,150353.0,12.61,12.63,12.58,12.63,150353.0
2023-07-14 10:40:00,12.63,12.64,12.59,12.62,389573.0,12.63,12.64,12.59,12.62,389573.0
2023-07-14 10:45:00,12.63,12.65,12.6,12.64,353796.0,12.63,12.65,12.6,12.64,353796.0
2023-07-14 10:50:00,12.65,12.67,12.63,12.66,197393.0,12.65,12.67,12.63,12.66,197393.0
2023-07-14 10:55:00,12.67,12.69,12.65,12.69,199487.0,12.67,12.69,12.65,12.69,199487.0
2023-07-14 11:00:00,12.69,12.7,12.65,12.68,135988.0,12.69,12.7,12.65,12.68,135988.0
2023-07-14 11:05:00,12.67,12.69,12.65,12.66,201197.0,12.67,12.69,12.65,12.66,201197.0
2023-07-14 11:10:00,12.66,12.67,12.64,12.66,119513.0,12.66,12.67,12.64,12.66,119513.0
2023-07-14 11:15:00,12.67,12.68,12.66,12.68,49610.0,12.67,12.68,12.66,12.68,49610.0
2023-07-14 11:20:00,12.68,12.68,12.65,12.68,264393.0,12.68,12.68,12.65,12.68,264393.0
2023-07-14 11:25:00,12.68,12.71,12.67,12.69,116634.0,12.68,12.71,12.67,12.69,116634.0
2023-07-14 11:30:00,12.69,12.69,12.66,12.67,97374.0,12.69,12.69,12.66,12.67,97374.0
2023-07-14 11:35:00,12.66,12.69,12.66,12.69,74036.0,12.66,12.69,12.66,12.69,74036.0
2023-07-14 11:40:00,12.69,12.69,12.65,12.67,122469.0,12.69,12.69,12.65,12.67,122469.0
2023-07-14 11:45:00,12.66,12.68,12.66,12.67,98384.0,12.66,12.68,12.66,12.67,98384.0
2023-07-14 11:50:00,12.67,12.67,12.64,12.65,111208.0,12.67,12.67,12.64,12.65,111208.0
2023-07-14 11:55:00,12.65,12.68,12.64,12.67,121235.0,12.65,12.68,12.64,12.67,121235.0
2023-07-14 12:00:00,12.68,12.69,12.65,12.66,106455.0,12.68,12.69,12.65,12.66,106455.0
2023-07-14 12:05:00,12.65,12.66,12.62,12.63,92538.0,12.65,12.66,12.62,12.63,92538.0
2023-07-14 12:10:00,12.63,12.66,12.62,12.64,101863.0,12.63,12.66,12.62,12.64,101863.0
2023-07-14 12:15:00,12.65,12.67,12.64,12.65,87934.0,12.65,12.67,12.64,12.65,87934.0
2023-07-14 12:20:00,12.65,12.66,12.64,12.66,62489.0,12.65,12.66,12.64,12.66,62489.0
2023-07-14 12:25:00,12.66,12.67,12.65,12.67,46692.0,12.66,12.67,12.65,12.67,46692.0
2023-07-14 12:30:00,12.66,12.7,12.66,12.69,103961.0,12.66,12.7,12.66,12.69,103961.0
2023-07-14 12:35:00,12.69,12.69,12.66,12.67,116811.0,12.69,12.69,12.66,12.67,116811.0
2023-07-14 12:40:00,12.67,12.67,12.64,12.66,121050.0,12.67,12.67,12.64,12.66,121050.0
2023-07-14 12:45:00,12.66,12.67,12.61,12.63,109826.0,12.66,12.67,12.61,12.63,109826.0
2023-07-14 12:50:00,12.63,12.65,12.62,12.64,77224.0,12.63,12.65,12.62,12.64,77224.0
2023-07-14 12:55:00,12.63,12.64,12.61,12.62,88659.0,12.63,12.64,12.61,12.62,88659.0
2023-07-14 13:00:00,12.62,12.63,12.59,12.59,201411.0,12.62,12.63,12.59,12.59,201411.0
2023-07-14 13:05:00,12.6,12.6,12.56,12.57,92899.0,12.6,12.6,12.56,12.57,92899.0
2023-07-14 13:10:00,12.57,12.59,12.56,12.58,171751.0,12.57,12.59,12.56,12.58,171751.0
2023-07-14 13:15:00,12.59,12.6,12.55,12.56,151687.0,12.59,12.6,12.55,12.56,151687.0
2023-07-14 13:20:00,12.55,12.57,12.54,12.54,147941.0,12.55,12.57,12.54,12.54,147941.0
2023-07-14 13:25:00,12.54,12.57,12.54,12.55,126150.0,12.54,12.57,12.54,12.55,126150.0
2023-07-14 13:30:00,12.56,12.59,12.55,12.59,118270.0,12.56,12.59,12.55,12.59,118270.0
2023-07-14 13:35:00,12.59,12.63,12.58,12.63,129743.0,12.59,12.63,12.58,12.63,129743.0
2023-07-14 13:40:00,12.62,12.63,12.59,12.6,73799.0,12.62,12.63,12.59,12.6,73799.0
2023-07-14 13:45:00,12.59,12.62,12.59,12.62,88096.0,12.59,12.62,12.59,12.62,88096.0
2023-07-14 13:50:00,12.62,12.62,12.56,12.57,127022.0,12.62,12.62,12.56,12.57,127022.0
2023-07-14 13:55:00,12.56,12.59,12.55,12.56,220489.0,12.56,12.59,12.55,12.56,220489.0
2023-07-14 14:00:00,12.57,12.58,12.56,12.57,90875.0,12.57,12.58,12.56,12.57,90875.0
2023-07-14 14:05:00,12.57,12.57,12.56,12.57,38529.0,12.57,12.57,12.56,12.57,38529.0
2023-07-14 14:10:00,12.57,12.58,12.55,12.56,118417.0,12.57,12.58,12.55,12.56,118417.0
2023-07-14 14:15:00,12.56,12.57,12.55,12.56,45328.0,12.56,12.57,12.55,12.56,45328.0
2023-07-14 14:20:00,12.55,12.56,12.52,12.53,77092.0,12.55,12.56,12.52,12.53,77092.0
2023-07-14 14:25:00,12.53,12.53,12.5,12.52,324897.0,12.53,12.53,12.5,12.52,324897.0
2023-07-14 14:30:00,12.51,12.52,12.51,12.52,58346.0,12.51,12.52,12.51,12.52,58346.0
2023-07-14 14:35:00,12.51,12.52,12.47,12.47,227534.0,12.51,12.52,12.47,12.47,227534.0
2023-07-14 14:40:00,12.47,12.49,12.45,12.46,163670.0,12.47,12.49,12.45,12.46,163670.0
2023-07-14 14:45:00,12.46,12.48,12.45,12.46,122872.0,12.46,12.48,12.45,12.46,122872.0
2023-07-14 14:50:00,12.46,12.5,12.46,12.49,127073.0,12.46,12.5,12.46,12.49,127073.0
2023-07-14 14:55:00,12.48,12.48,12.44,12.44,92152.0,12.48,12.48,12.44,12.44,92152.0
2023-07-14 15:00:00,12.45,12.45,12.41,12.42,134584.0,12.45,12.45,12.41,12.42,134584.0
2023-07-14 15:05:00,12.42,12.45,12.41,12.44,133049.0,12.42,12.45,12.41,12.44,133049.0
2023-07-14 15:10:00,12.44,12.45,12.42,12.44,224211.0,12.44,12.45,12.42,12.44,224211.0
2023-07-14 15:15:00,12.44,12.46,12.41,12.42,135606.0,12.44,12.46,12.41,12.42,135606.0
2023-07-14 15:20:00,12.42,12.43,12.41,12.41,121334.0,12.42,12.43,12.41,12.41,121334.0
2023-07-14 15:25:00,12.42,12.43,12.39,12.4,291869.0,12.42,12.43,12.39,12.4,291869.0
2023-07-14 15:30:00,12.4,12.44,12.39,12.44,201771.0,12.4,12.44,12.39,12.44,201771.0
2023-07-14 15:35:00,12.43,12.46,12.43,12.46,193032.0,12.43,12.46,12.43,12.46,193032.0
2023-07-14 15:40:00,12.46,12.46,12.39,12.41,380129.0,12.46,12.46,12.39,12.41,380129.0
2023-07-14 15:45:00,12.41,12.42,12.37,12.38,551810.0,12.41,12.42,12.37,12.38,551810.0
2023-07-14 15:50:00,12.38,12.44,12.38,12.44,639385.0,12.38,12.44,12.38,12.44,639385.0
2023-07-14 15:55:00,12.44,12.44,12.38,12.4,1449808.0,12.44,12.44,12.38,12.4,1449808.0
2023-07-17 09:30:00,12.36,12.36,12.2,12.2,507291.0,12.36,12.36,12.2,12.2,507291.0
2023-07-17 09:35:00,12.21,12.29,12.13,12.16,305449.0,12.21,12.29,12.13,12.16,305449.0
2023-07-17 09:40:00,12.17,12.25,12.14,12.23,232273.0,12.17,12.25,12.14,12.23,232273.0
2023-07-17 09:45:00,12.23,12.28,12.21,12.27,248251.0,12.23,12.28,12.21,12.27,248251.0
2023-07-17 09:50:00,12.27,12.32,12.25,12.28,205179.0,12.27,12.32,12.25,12.28,205179.0
2023-07-17 09:55:00,12.28,12.3,12.25,12.28,168285.0,12.28,12.3,12.25,12.28,168285.0
2023-07-17 10:00:00,12.28,12.31,12.24,12.25,139946.0,12.28,12.31,12.24,12.25,139946.0
2023-07-17 10:05:00,12.26,12.28,12.23,12.25,177976.0,12.26,12.28,12.23,12.25,177976.0
2023-07-17 10:10:00,12.25,12.27,12.2,12.26,245427.0,12.25,12.27,12.2,12.26,245427.0
2023-07-17 10:15:00,12.26,12.32,12.25,12.32,173408.0,12.26,12.32,12.25,12.32,173408.0
2023-07-17 10:20:00,12.32,12.33,12.25,12.26,169663.0,12.32,12.33,12.25,12.26,169663.0
2023-07-17 10:25:00,12.26,12.29,12.25,12.29,201762.0,12.26,12.29,12.25,12.29,201762.0
2023-07-17 10:30:00,12.29,12.31,12.28,12.29,274421.0,12.29,12.31,12.28,12.29,274421.0
2023-07-17 10:35:00,12.28,12.3,12.26,12.29,258500.0,12.28,12.3,12.26,12.29,258500.0
2023-07-17 10:40:00,12.29,12.29,12.21,12.23,179521.0,12.29,12.29,12.21,12.23,179521.0
2023-07-17 10:45:00,12.23,12.25,12.22,12.25,128806.0,12.23,12.25,12.22,12.25,128806.0
2023-07-17 10:50:00,12.25,12.28,12.23,12.26,304786.0,12.25,12.28,12.23,12.26,304786.0
2023-07-17 10:55:00,12.26,12.26,12.23,12.24,106390.0,12.26,12.26,12.23,12.24,106390.0
2023-07-17 11:00:00,12.24,12.26,12.22,12.24,118681.0,12.24,12.26,12.22,12.24,118681.0
2023-07-17 11:05:00,12.24,12.25,12.23,12.25,94564.0,12.24,12.25,12.23,12.25,94564.0
2023-07-17 11:10:00,12.25,12.25,12.2,12.25,195200.0,12.25,12.25,12.2,12.25,195200.0
2023-07-17 11:15:00,12.25,12.27,12.21,12.21,136950.0,12.25,12.27,12.21,12.21,136950.0
2023-07-17 11:20:00,12.21,12.23,12.18,12.19,207192.0,12.21,12.23,12.18,12.19,207192.0
2023-07-17 11:25:00,12.2,12.2,12.19,12.2,51358.0,12.2,12.2,12.19,12.2,51358.0
2023-07-17 11:30:00,12.2,12.25,12.19,12.25,185224.0,12.2,12.25,12.19,12.25,185224.0
2023-07-17 11:35:00,12.24,12.31,12.24,12.29,290171.0,12.24,12.31,12.24,12.29,290171.0
2023-07-17 11:40:00,12.29,12.3,12.25,12.3,109897.0,12.29,12.3,12.25,12.3,109897.0
2023-07-17 11:45:00,12.29,12.31,12.27,12.29,185720.0,12.29,12.31,12.27,12.29,185720.0
2023-07-17 11:50:00,12.29,12.31,12.27,12.28,121485.0,12.29,12.31,12.27,12.28,121485.0
2023-07-17 11:55:00,12.28,12.29,12.26,12.28,133149.0,12.28,12.29,12.26,12.28,133149.0
2023-07-17 12:00:00,12.28,12.29,12.26,12.29,96248.0,12.28,12.29,12.26,12.29,96248.0
2023-07-17 12:05:00,12.29,12.33,12.28,12.32,188040.0,12.29,12.33,12.28,12.32,188040.0
2023-07-17 12:10:00,12.31,12.31,12.27,12.28,126135.0,12.31,12.31,12.27,12.28,126135.0
2023-07-17 12:15:00,12.28,12.29,12.26,12.26,120931.0,12.28,12.29,12.26,12.26,120931.0
2023-07-17 12:20:00,12.27,12.27,12.22,12.24,114142.0,12.27,12.27,12.22,12.24,114142.0
2023-07-17 12:25:00,12.24,12.25,12.23,12.24,104938.0,12.24,12.25,12.23,12.24,104938.0
2023-07-17 12:30:00,12.24,12.25,12.22,12.23,99012.0,12.24,12.25,12.22,12.23,99012.0
2023-07-17 12:35:00,12.23,12.26,12.22,12.25,118633.0,12.23,12.26,12.22,12.25,118633.0
2023-07-17 12:40:00,12.25,12.27,12.24,12.27,162500.0,12.25,12.27,12.24,12.27,162500.0
2023-07-17 12:45:00,12.27,12.28,12.23,12.25,87961.0,12.27,12.28,12.23,12.25,87961.0
2023-07-17 12:50:00,12.25,12.28,12.24,12.27,55083.0,12.25,12.28,12.24,12.27,55083.0
2023-07-17 12:55:00,12.27,12.27,12.24,12.25,60076.0,12.27,12.27,12.24,12.25,60076.0
2023-07-17 13:00:00,12.26,12.27,12.19,12.2,129353.0,12.26,12.27,12.19,12.2,129353.0
2023-07-17 13:05:00,12.2,12.24,12.19,12.24,108537.0,12.2,12.24,12.19,12.24,108537.0
2023-07-17 13:10:00,12.24,12.25,12.23,12.24,59176.0,12.24,12.25,12.23,12.24,59176.0
2023-07-17 13:15:00,12.24,12.24,12.21,12.21,94086.0,12.24,12.24,12.21,12.21,94086.0
2023-07-17 13:20:00,12.21,12.22,12.19,12.2,101087.0,12.21,12.22,12.19,12.2,101087.0
2023-07-17 13:25:00,12.19,12.21,12.18,12.2,114887.0,12.19,12.21,12.18,12.2,114887.0
2023-07-17 13:30:00,12.2,12.22,12.19,12.21,84647.0,12.2,12.22,12.19,12.21,84647.0
2023-07-17 13:35:00,12.22,12.23,12.2,12.23,142712.0,12.22,12.23,12.2,12.23,142712.0
2023-07-17 13:40:00,12.23,12.26,12.21,12.26,119698.0,12.23,12.26,12.21,12.26,119698.0
2023-07-17 13:45:00,12.26,12.29,12.25,12.27,117675.0,12.26,12.29,12.25,12.27,117675.0
2023-07-17 13:50:00,12.27,12.28,12.25,12.26,70795.0,12.27,12.28,12.25,12.26,70795.0
2023-07-17 13:55:00,12.26,12.26,12.23,12.26,91972.0,12.26,12.26,12.23,12.26,91972.0
2023-07-17 14:00:00,12.26,12.26,12.2,12.21,143067.0,12.26,12.26,12.2,12.21,143067.0
2023-07-17 14:05:00,12.21,12.22,12.19,12.21,114815.0,12.21,12.22,12.19,12.21,114815.0
2023-07-17 14:10:00,12.2,12.21,12.2,12.21,102693.0,12.2,12.21,12.2,12.21,102693.0
2023-07-17 14:15:00,12.21,12.22,12.2,12.2,101355.0,12.21,12.22,12.2,12.2,101355.0
2023-07-17 14:20:00,12.21,12.22,12.19,12.2,96091.0,12.21,12.22,12.19,12.2,96091.0
2023-07-17 14:25:00,12.21,12.21,12.2,12.21,40029.0,12.21,12.21,12.2,12.21,40029.0
2023-07-17 14:30:00,12.2,12.26,12.2,12.25,115109.0,12.2,12.26,12.2,12.25,115109.0
2023-07-17 14:35:00,12.25,12.26,12.24,12.25,82437.0,12.25,12.26,12.24,12.25,82437.0
2023-07-17 14:40:00,12.25,12.29,12.23,12.28,128700.0,12.25,12.29,12.23,12.28,128700.0
2023-07-17 14:45:00,12.28,12.28,12.25,12.26,82850.0,12.28,12.28,12.25,12.26,82850.0
2023-07-17 14:50:00,12.26,12.27,12.25,12.26,88050.0,12.26,12.27,12.25,12.26,88050.0
2023-07-17 14:55:00,12.26,12.26,12.23,12.23,146261.0,12.26,12.26,12.23,12.23,146261.0
2023-07-17 15:00:00,12.24,12.26,12.23,12.25,129562.0,12.24,12.26,12.23,12.25,129562.0
2023-07-17 15:05:00,12.25,12.26,12.23,12.24,118811.0,12.25,12.26,12.23,12.24,118811.0
2023-07-17 15:10:00,12.24,12.26,12.22,12.26,160996.0,12.24,12.26,12.22,12.26,160996.0
2023-07-17 15:15:00,12.26,12.29,12.25,12.28,208439.0,12.26,12.29,12.25,12.28,208439.0
2023-07-17 15:20:00,12.28,12.28,12.25,12.28,209620.0,12.28,12.28,12.25,12.28,209620.0
2023-07-17 15:25:00,12.27,12.28,12.27,12.28,140035.0,12.27,12.28,12.27,12.28,140035.0
2023-07-17 15:30:00,12.27,12.35,12.27,12.31,486211.0,12.27,12.35,12.27,12.31,486211.0
2023-07-17 15:35:00,12.31,12.32,12.3,12.3,211033.0,12.31,12.32,12.3,12.3,211033.0
2023-07-17 15:40:00,12.3,12.34,12.3,12.34,215082.0,12.3,12.34,12.3,12.34,215082.0
2023-07-17 15:45:00,12.34,12.34,12.3,12.31,247440.0,12.34,12.34,12.3,12.31,247440.0
2023-07-17 15:50:00,12.3,12.33,12.29,12.32,559613.0,12.3,12.33,12.29,12.32,559613.0
2023-07-17 15:55:00,12.32,12.33,12.3,12.3,919584.0,12.32,12.33,12.3,12.3,919584.0
2023-07-18 09:30:00,12.33,12.57,12.32,12.56,487906.0,12.33,12.57,12.32,12.56,487906.0
2023-07-18 09:35:00,12.55,12.89,12.55,12.85,715774.0,12.55,12.89,12.55,12.85,715774.0
2023-07-18 09:40:00,12.85,12.92,12.82,12.83,365353.0,12.85,12.92,12.82,12.83,365353.0
2023-07-18 09:45:00,12.83,13.0,12.76,13.0,452539.0,12.83,13.0,12.76,13.0,452539.0
2023-07-18 09:50:00,13.0,13.05,12.98,13.0,517336.0,13.0,13.05,12.98,13.0,517336.0
2023-07-18 09:55:00,13.0,13.05,12.99,13.03,471995.0,13.0,13.05,12.99,13.03,471995.0
2023-07-18 10:00:00,13.03,13.04,12.99,13.0,618634.0,13.03,13.04,12.99,13.0,618634.0
2023-07-18 10:05:00,13.0,13.05,12.99,13.0,425645.0,13.0,13.05,12.99,13.0,425645.0
2023-07-18 10:10:00,13.0,13.03,12.99,13.01,232796.0,13.0,13.03,12.99,13.01,232796.0
2023-07-18 10:15:00,13.01,13.02,12.9,12.95,285358.0,13.01,13.02,12.9,12.95,285358.0
2023-07-18 10:20:00,12.95,12.99,12.94,12.96,170241.0,12.95,12.99,12.94,12.96,170241.0
2023-07-18 10:25:00,12.96,12.97,12.92,12.96,179400.0,12.96,12.97,12.92,12.96,179400.0
2023-07-18 10:30:00,12.96,12.97,12.86,12.87,162892.0,12.96,12.97,12.86,12.87,162892.0
2023-07-18 10:35:00,12.87,12.88,12.84,12.85,141541.0,12.87,12.88,12.84,12.85,141541.0
2023-07-18 10:40:00,12.85,12.87,12.81,12.86,190703.0,12.85,12.87,12.81,12.86,190703.0
2023-07-18 10:45:00,12.86,12.87,12.81,12.82,135962.0,12.86,12.87,12.81,12.82,135962.0
2023-07-18 10:50:00,12.82,12.83,12.77,12.81,191009.0,12.82,12.83,12.77,12.81,191009.0
2023-07-18 10:55:00,12.81,12.81,12.75,12.76,103274.0,12.81,12.81,12.75,12.76,103274.0
2023-07-18 11:00:00,12.76,12.77,12.73,12.76,125685.0,12.76,12.77,12.73,12.76,125685.0
2023-07-18 11:05:00,12.76,12.78,12.74,12.75,108297.0,12.76,12.78,12.74,12.75,108297.0
2023-07-18 11:10:00,12.75,12.79,12.74,12.79,101139.0,12.75,12.79,12.74,12.79,101139.0
2023-07-18 11:15:00,12.78,12.79,12.71,12.72,133657.0,12.78,12.79,12.71,12.72,133657.0
2023-07-18 11:20:00,12.73,12.74,12.7,12.7,186266.0,12.73,12.74,12.7,12.7,186266.0
2023-07-18 11:25:00,12.7,12.71,12.67,12.67,149176.0,12.7,12.71,12.67,12.67,149176.0
2023-07-18 11:30:00,12.67,12.69,12.64,12.65,199935.0,12.67,12.69,12.64,12.65,199935.0
2023-07-18 11:35:00,12.65,12.67,12.63,12.64,191968.0,12.65,12.67,12.63,12.64,191968.0
2023-07-18 11:40:00,12.63,12.65,12.59,12.6,169029.0,12.63,12.65,12.59,12.6,169029.0
2023-07-18 11:45:00,12.6,12.62,12.55,12.6,177410.0,12.6,12.62,12.55,12.6,177410.0
2023-07-18 11:50:00,12.61,12.66,12.6,12.61,101083.0,12.61,12.66,12.6,12.61,101083.0
2023-07-18 11:55:00,12.61,12.66,12.6,12.62,103727.0,12.61,12.66,12.6,12.62,103727.0
2023-07-18 12:00:00,12.62,12.65,12.6,12.61,107208.0,12.62,12.65,12.6,12.61,107208.0
2023-07-18 12:05:00,12.61,12.63,12.59,12.61,160221.0,12.61,12.63,12.59,12.61,160221.0
2023-07-18 12:10:00,12.61,12.66,12.59,12.66,92346.0,12.61,12.66,12.59,12.66,92346.0
2023-07-18 12:15:00,12.66,12.67,12.63,12.64,96891.0,12.66,12.67,12.63,12.64,96891.0
2023-07-18 12:20:00,12.65,12.66,12.6,12.61,213301.0,12.65,12.66,12.6,12.61,213301.0
2023-07-18 12:25:00,12.61,12.63,12.6,12.61,144270.0,12.61,12.63,12.6,12.61,144270.0
2023-07-18 12:30:00,12.61,12.63,12.58,12.59,80044.0,12.61,12.63,12.58,12.59,80044.0
2023-07-18 12:35:00,12.59,12.59,12.55,12.56,124585.0,12.59,12.59,12.55,12.56,124585.0
2023-07-18 12:40:00,12.57,12.59,12.55,12.57,111772.0,12.57,12.59,12.55,12.57,111772.0
2023-07-18 12:45:00,12.58,12.59,12.54,12.55,97393.0,12.58,12.59,12.54,12.55,97393.0
2023-07-18 12:50:00,12.55,12.58,12.55,12.57,103945.0,12.55,12.58,12.55,12.57,103945.0
2023-07-18 12:55:00,12.57,12.57,12.55,12.55,85050.0,12.57,12.57,12.55,12.55,85050.0
2023-07-18 13:00:00,12.55,12.58,12.55,12.58,135210.0,12.55,12.58,12.55,12.58,135210.0
2023-07-18 13:05:00,12.57,12.58,12.56,12.56,54577.0,12.57,12.58,12.56,12.56,54577.0
2023-07-18 13:10:00,12.56,12.57,12.55,12.55,85864.0,12.56,12.57,12.55,12.55,85864.0
2023-07-18 13:15:00,12.55,12.6,12.55,12.59,94240.0,12.55,12.6,12.55,12.59,94240.0
2023-07-18 13:20:00,12.59,12.59,12.56,12.57,66712.0,12.59,12.59,12.56,12.57,66712.0
2023-07-18 13:25:00,12.57,12.57,12.55,12.55,157556.0,12.57,12.57,12.55,12.55,157556.0
2023-07-18 13:30:00,12.56,12.58,12.55,12.55,120651.0,12.56,12.58,12.55,12.55,120651.0
2023-07-18 13:35:00,12.55,12.57,12.54,12.55,130398.0,12.55,12.57,12.54,12.55,130398.0
2023-07-18 13:40:00,12.55,12.59,12.55,12.57,105798.0,12.55,12.59,12.55,12.57,105798.0
2023-07-18 13:45:00,12.57,12.57,12.56,12.56,59687.0,12.57,12.57,12.56,12.56,59687.0
2023-07-18 13:50:00,12.57,12.57,12.55,12.56,93995.0,12.57,12.57,12.55,12.56,93995.0
2023-07-18 13:55:00,12.57,12.6,12.55,12.6,112224.0,12.57,12.6,12.55,12.6,112224.0
2023-07-18 14:00:00,12.59,12.61,12.58,12.61,61537.0,12.59,12.61,12.58,12.61,61537.0
2023-07-18 14:05:00,12.61,12.62,12.58,12.59,145032.0,12.61,12.62,12.58,12.59,145032.0
2023-07-18 14:10:00,12.59,12.63,12.59,12.62,139249.0,12.59,12.63,12.59,12.62,139249.0
2023-07-18 14:15:00,12.62,12.63,12.6,12.62,130848.0,12.62,12.63,12.6,12.62,130848.0
2023-07-18 14:20:00,12.62,12.66,12.6,12.66,170890.0,12.62,12.66,12.6,12.66,170890.0
2023-07-18 14:25:00,12.66,12.7,12.65,12.69,165252.0,12.66,12.7,12.65,12.69,165252.0
2023-07-18 14:30:00,12.69,12.71,12.68,12.7,139553.0,12.69,12.71,12.68,12.7,139553.0
2023-07-18 14:35:00,12.7,12.72,12.68,12.7,134636.0,12.7,12.72,12.68,12.7,134636.0
2023-07-18 14:40:00,12.7,12.71,12.68,12.71,117983.0,12.7,12.71,12.68,12.71,117983.0
2023-07-18 14:45:00,12.71,12.74,12.7,12.73,126127.0,12.71,12.74,12.7,12.73,126127.0
2023-07-18 14:50:00,12.73,12.75,12.71,12.75,117770.0,12.73,12.75,12.71,12.75,117770.0
2023-07-18 14:55:00,12.75,12.76,12.74,12.76,136603.0,12.75,12.76,12.74,12.76,136603.0
2023-07-18 15:00:00,12.75,12.76,12.72,12.75,260357.0,12.75,12.76,12.72,12.75,260357.0
2023-07-18 15:05:00,12.75,12.77,12.74,12.77,172132.0,12.75,12.77,12.74,12.77,172132.0
2023-07-18 15:10:00,12.77,12.78,12.76,12.78,183452.0,12.77,12.78,12.76,12.78,183452.0
2023-07-18 15:15:00,12.78,12.8,12.77,12.78,279431.0,12.78,12.8,12.77,12.78,279431.0
2023-07-18 15:20:00,12.79,12.83,12.78,12.82,331135.0,12.79,12.83,12.78,12.82,331135.0
2023-07-18 15:25:00,12.82,12.84,12.81,12.83,188525.0,12.82,12.84,12.81,12.83,188525.0
2023-07-18 15:30:00,12.83,12.84,12.82,12.83,227536.0,12.83,12.84,12.82,12.83,227536.0
2023-07-18 15:35:00,12.84,12.84,12.79,12.79,447119.0,12.84,12.84,12.79,12.79,447119.0
2023-07-18 15:40:00,12.79,12.82,12.78,12.81,539750.0,12.79,12.82,12.78,12.81,539750.0
2023-07-18 15:45:00,12.8,12.82,12.79,12.81,604774.0,12.8,12.82,12.79,12.81,604774.0
2023-07-18 15:50:00,12.82,12.82,12.74,12.75,656851.0,12.82,12.82,12.74,12.75,656851.0
2023-07-18 15:55:00,12.75,12.79,12.74,12.78,1176991.0,12.75,12.79,12.74,12.78,1176991.0
2023-07-19 09:30:00,12.84,13.06,12.84,13.0,662134.0,12.84,13.06,12.84,13.0,662134.0
2023-07-19 09:35:00,12.99,13.02,12.9,12.92,339158.0,12.99,13.02,12.9,12.92,339158.0
2023-07-19 09:40:00,12.92,12.98,12.89,12.93,259685.0,12.92,12.98,12.89,12.93,259685.0
2023-07-19 09:45:00,12.93,13.07,12.91,13.02,341462.0,12.93,13.07,12.91,13.02,341462.0
2023-07-19 09:50:00,13.02,13.09,13.02,13.09,563003.0,13.02,13.09,13.02,13.09,563003.0
2023-07-19 09:55:00,13.09,13.14,13.08,13.12,289234.0,13.09,13.14,13.08,13.12,289234.0
2023-07-19 10:00:00,13.12,13.13,13.06,13.09,241902.0,13.12,13.13,13.06,13.09,241902.0
2023-07-19 10:05:00,13.09,13.14,13.08,13.1,204000.0,13.09,13.14,13.08,13.1,204000.0
2023-07-19 10:10:00,13.11,13.14,13.08,13.08,217679.0,13.11,13.14,13.08,13.08,217679.0
2023-07-19 10:15:00,13.08,13.09,13.04,13.08,233960.0,13.08,13.09,13.04,13.08,233960.0
2023-07-19 10:20:00,13.08,13.09,13.04,13.07,119170.0,13.08,13.09,13.04,13.07,119170.0
2023-07-19 10:25:00,13.06,13.08,12.98,13.0,205988.0,13.06,13.08,12.98,13.0,205988.0
2023-07-19 10:30:00,13.0,13.02,12.96,12.99,140240.0,13.0,13.02,12.96,12.99,140240.0
2023-07-19 10:35:00,12.99,12.99,12.89,12.92,188577.0,12.99,12.99,12.89,12.92,188577.0
2023-07-19 10:40:00,12.91,12.92,12.87,12.87,129658.0,12.91,12.92,12.87,12.87,129658.0
2023-07-19 10:45:00,12.87,12.88,12.85,12.87,169252.0,12.87,12.88,12.85,12.87,169252.0
2023-07-19 10:50:00,12.87,12.9,12.85,12.87,190653.0,12.87,12.9,12.85,12.87,190653.0
2023-07-19 10:55:00,12.87,12.9,12.83,12.88,141266.0,12.87,12.9,12.83,12.88,141266.0
2023-07-19 11:00:00,12.88,12.95,12.87,12.95,183338.0,12.88,12.95,12.87,12.95,183338.0
2023-07-19 11:05:00,12.95,12.98,12.92,12.97,83577.0,12.95,12.98,12.92,12.97,83577.0
2023-07-19 11:10:00,12.97,12.99,12.95,12.96,145808.0,12.97,12.99,12.95,12.96,145808.0
2023-07-19 11:15:00,12.95,12.96,12.93,12.96,80407.0,12.95,12.96,12.93,12.96,80407.0
2023-07-19 11:20:00,12.96,12.97,12.94,12.96,93798.0,12.96,12.97,12.94,12.96,93798.0
2023-07-19 11:25:00,12.96,13.0,12.96,13.0,137431.0,12.96,13.0,12.96,13.0,137431.0
2023-07-19 11:30:00,13.0,13.02,12.99,13.02,212344.0,13.0,13.02,12.99,13.02,212344.0
2023-07-19 11:35:00,13.02,13.02,13.01,13.02,199223.0,13.02,13.02,13.01,13.02,199223.0
2023-07-19 11:40:00,13.02,13.03,13.01,13.02,189470.0,13.02,13.03,13.01,13.02,189470.0
2023-07-19 11:45:00,13.02,13.04,13.01,13.02,128018.0,13.02,13.04,13.01,13.02,128018.0
2023-07-19 11:50:00,13.02,13.04,13.01,13.04,163521.0,13.02,13.04,13.01,13.04,163521.0
2023-07-19 11:55:00,13.04,13.05,13.02,13.04,101247.0,13.04,13.05,13.02,13.04,101247.0
2023-07-19 12:00:00,13.03,13.05,13.02,13.03,96781.0,13.03,13.05,13.02,13.03,96781.0
2023-07-19 12:05:00,13.03,13.03,13.01,13.02,134375.0,13.03,13.03,13.01,13.02,134375.0
2023-07-19 12:10:00,13.02,13.04,12.97,13.01,138924.0,13.02,13.04,12.97,13.01,138924.0
2023-07-19 12:15:00,13.01,13.08,13.0,13.08,196657.0,13.01,13.08,13.0,13.08,196657.0
2023-07-19 12:20:00,13.08,13.09,13.03,13.08,213116.0,13.08,13.09,13.03,13.08,213116.0
2023-07-19 12:25:00,13.08,13.09,13.05,13.07,361375.0,13.08,13.09,13.05,13.07,361375.0
2023-07-19 12:30:00,13.07,13.07,13.02,13.03,122996.0,13.07,13.07,13.02,13.03,122996.0
2023-07-19 12:35:00,13.03,13.03,12.96,12.96,122437.0,13.03,13.03,12.96,12.96,122437.0
2023-07-19 12:40:00,12.96,13.08,12.96,13.08,148751.0,12.96,13.08,12.96,13.08,148751.0
2023-07-19 12:45:00,13.08,13.13,13.07,13.13,156620.0,13.08,13.13,13.07,13.13,156620.0
2023-07-19 12:50:00,13.13,13.19,13.12,13.18,218464.0,13.13,13.19,13.12,13.18,218464.0
2023-07-19 12:55:00,13.18,13.22,13.18,13.21,263360.0,13.18,13.22,13.18,13.21,263360.0
2023-07-19 13:00:00,13.21,13.22,13.18,13.22,223169.0,13.21,13.22,13.18,13.22,223169.0
2023-07-19 13:05:00,13.21,13.22,13.14,13.15,225171.0,13.21,13.22,13.14,13.15,225171.0
2023-07-19 13:10:00,13.16,13.17,13.14,13.16,73523.0,13.16,13.17,13.14,13.16,73523.0
2023-07-19 13:15:00,13.15,13.15,13.11,13.12,87044.0,13.15,13.15,13.11,13.12,87044.0
2023-07-19 13:20:00,13.13,13.17,13.12,13.15,75090.0,13.13,13.17,13.12,13.15,75090.0
2023-07-19 13:25:00,13.15,13.18,13.14,13.15,141604.0,13.15,13.18,13.14,13.15,141604.0
2023-07-19 13:30:00,13.15,13.15,13.12,13.14,76886.0,13.15,13.15,13.12,13.14,76886.0
2023-07-19 13:35:00,13.13,13.18,13.12,13.18,128277.0,13.13,13.18,13.12,13.18,128277.0
2023-07-19 13:40:00,13.18,13.19,13.13,13.16,170795.0,13.18,13.19,13.13,13.16,170795.0
2023-07-19 13:45:00,13.16,13.18,13.14,13.16,80458.0,13.16,13.18,13.14,13.16,80458.0
2023-07-19 13:50:00,13.16,13.19,13.15,13.19,74888.0,13.16,13.19,13.15,13.19,74888.0
2023-07-19 13:55:00,13.18,13.22,13.18,13.21,151826.0,13.18,13.22,13.18,13.21,151826.0
2023-07-19 14:00:00,13.21,13.22,13.2,13.21,69718.0,13.21,13.22,13.2,13.21,69718.0
2023-07-19 14:05:00,13.22,13.22,13.15,13.16,113928.0,13.22,13.22,13.15,13.16,113928.0
2023-07-19 14:10:00,13.16,13.17,13.15,13.16,93021.0,13.16,13.17,13.15,13.16,93021.0
2023-07-19 14:15:00,13.16,13.19,13.15,13.18,82562.0,13.16,13.19,13.15,13.18,82562.0
2023-07-19 14:20:00,13.18,13.19,13.16,13.18,61451.0,13.18,13.19,13.16,13.18,61451.0
2023-07-19 14:25:00,13.18,13.2,13.18,13.2,62906.0,13.18,13.2,13.18,13.2,62906.0
2023-07-19 14:30:00,13.2,13.22,13.19,13.21,129486.0,13.2,13.22,13.19,13.21,129486.0
2023-07-19 14:35:00,13.21,13.23,13.21,13.21,113667.0,13.21,13.23,13.21,13.21,113667.0
2023-07-19 14:40:00,13.21,13.23,13.21,13.22,87938.0,13.21,13.23,13.21,13.22,87938.0
2023-07-19 14:45:00,13.21,13.23,13.21,13.23,171588.0,13.21,13.23,13.21,13.23,171588.0
2023-07-19 14:50:00,13.23,13.29,13.22,13.29,189049.0,13.23,13.29,13.22,13.29,189049.0
2023-07-19 14:55:00,13.29,13.29,13.26,13.27,232944.0,13.29,13.29,13.26,13.27,232944.0
2023-07-19 15:00:00,13.28,13.33,13.27,13.33,193783.0,13.28,13.33,13.27,13.33,193783.0
2023-07-19 15:05:00,13.32,13.33,13.3,13.32,170048.0,13.32,13.33,13.3,13.32,170048.0
2023-07-19 15:10:00,13.32,13.33,13.29,13.32,350833.0,13.32,13.33,13.29,13.32,350833.0
2023-07-19 15:15:00,13.33,13.33,13.28,13.29,188903.0,13.33,13.33,13.28,13.29,188903.0
2023-07-19 15:20:00,13.29,13.35,13.29,13.35,193769.0,13.29,13.35,13.29,13.35,193769.0
2023-07-19 15:25:00,13.35,13.36,13.32,13.32,208515.0,13.35,13.36,13.32,13.32,208515.0
2023-07-19 15:30:00,13.33,13.33,13.27,13.27,265100.0,13.33,13.33,13.27,13.27,265100.0
2023-07-19 15:35:00,13.28,13.3,13.25,13.28,183421.0,13.28,13.3,13.25,13.28,183421.0
2023-07-19 15:40:00,13.28,13.32,13.28,13.28,360447.0,13.28,13.32,13.28,13.28,360447.0
2023-07-19 15:45:00,13.29,13.32,13.28,13.31,307690.0,13.29,13.32,13.28,13.31,307690.0
2023-07-19 15:50:00,13.31,13.34,13.27,13.27,626713.0,13.31,13.34,13.27,13.27,626713.0
2023-07-19 15:55:00,13.27,13.31,13.26,13.29,1279284.0,13.27,13.31,13.26,13.29,1279284.0
2023-07-20 09:30:00,13.18,13.19,13.06,13.18,433127.0,13.18,13.19,13.06,13.18,433127.0
2023-07-20 09:35:00,13.18,13.35,13.12,13.29,267877.0,13.18,13.35,13.12,13.29,267877.0
2023-07-20 09:40:00,13.29,13.31,13.19,13.23,221956.0,13.29,13.31,13.19,13.23,221956.0
2023-07-20 09:45:00,13.23,13.3,13.16,13.29,151796.0,13.23,13.3,13.16,13.29,151796.0
2023-07-20 09:50:00,13.29,13.3,13.21,13.24,111499.0,13.29,13.3,13.21,13.24,111499.0
2023-07-20 09:55:00,13.24,13.26,13.19,13.25,302820.0,13.24,13.26,13.19,13.25,302820.0
2023-07-20 10:00:00,13.25,13.25,13.2,13.21,162051.0,13.25,13.25,13.2,13.21,162051.0
2023-07-20 10:05:00,13.2,13.26,13.18,13.25,163521.0,13.2,13.26,13.18,13.25,163521.0
2023-07-20 10:10:00,13.25,13.25,13.19,13.23,127408.0,13.25,13.25,13.19,13.23,127408.0
2023-07-20 10:15:00,13.23,13.28,13.22,13.27,150183.0,13.23,13.28,13.22,13.27,150183.0
2023-07-20 10:20:00,13.27,13.3,13.23,13.29,140122.0,13.27,13.3,13.23,13.29,140122.0
2023-07-20 10:25:00,13.28,13.31,13.27,13.31,97798.0,13.28,13.31,13.27,13.31,97798.0
2023-07-20 10:30:00,13.3,13.31,13.21,13.22,155565.0,13.3,13.31,13.21,13.22,155565.0
2023-07-20 10:35:00,13.22,13.24,13.16,13.16,172944.0,13.22,13.24,13.16,13.16,172944.0
2023-07-20 10:40:00,13.15,13.22,13.14,13.19,110414.0,13.15,13.22,13.14,13.19,110414.0
2023-07-20 10:45:00,13.19,13.2,13.11,13.18,146827.0,13.19,13.2,13.11,13.18,146827.0
2023-07-20 10:50:00,13.18,13.24,13.17,13.23,131428.0,13.18,13.24,13.17,13.23,131428.0
2023-07-20 10:55:00,13.23,13.29,13.22,13.27,100509.0,13.23,13.29,13.22,13.27,100509.0
2023-07-20 11:00:00,13.27,13.27,13.18,13.2,207003.0,13.27,13.27,13.18,13.2,207003.0
2023-07-20 11:05:00,13.2,13.21,13.17,13.2,101566.0,13.2,13.21,13.17,13.2,101566.0
2023-07-20 11:10:00,13.2,13.24,13.19,13.23,152516.0,13.2,13.24,13.19,13.23,152516.0
2023-07-20 11:15:00,13.23,13.29,13.22,13.29,127353.0,13.23,13.29,13.22,13.29,127353.0
2023-07-20 11:20:00,13.29,13.3,13.27,13.3,105055.0,13.29,13.3,13.27,13.3,105055.0
2023-07-20 11:25:00,13.29,13.35,13.29,13.34,116067.0,13.29,13.35,13.29,13.34,116067.0
2023-07-20 11:30:00,13.34,13.36,13.32,13.32,107588.0,13.34,13.36,13.32,13.32,107588.0
2023-07-20 11:35:00,13.33,13.36,13.3,13.33,184114.0,13.33,13.36,13.3,13.33,184114.0
2023-07-20 11:40:00,13.33,13.35,13.31,13.35,69814.0,13.33,13.35,13.31,13.35,69814.0
2023-07-20 11:45:00,13.35,13.36,13.32,13.36,172619.0,13.35,13.36,13.32,13.36,172619.0
2023-07-20 11:50:00,13.35,13.38,13.34,13.37,296306.0,13.35,13.38,13.34,13.37,296306.0
2023-07-20 11:55:00,13.37,13.42,13.36,13.42,102924.0,13.37,13.42,13.36,13.42,102924.0
2023-07-20 12:00:00,13.42,13.42,13.37,13.38,180108.0,13.42,13.42,13.37,13.38,180108.0
2023-07-20 12:05:00,13.38,13.38,13.32,13.35,152014.0,13.38,13.38,13.32,13.35,152014.0
2023-07-20 12:10:00,13.36,13.38,13.34,13.34,71886.0,13.36,13.38,13.34,13.34,71886.0
2023-07-20 12:15:00,13.35,13.36,13.32,13.33,75715.0,13.35,13.36,13.32,13.33,75715.0
2023-07-20 12:20:00,13.33,13.33,13.27,13.28,104639.0,13.33,13.33,13.27,13.28,104639.0
2023-07-20 12:25:00,13.28,13.34,13.28,13.32,133923.0,13.28,13.34,13.28,13.32,133923.0
2023-07-20 12:30:00,13.32,13.33,13.27,13.27,105682.0,13.32,13.33,13.27,13.27,105682.0
2023-07-20 12:35:00,13.27,13.3,13.26,13.26,152529.0,13.27,13.3,13.26,13.26,152529.0
2023-07-20 12:40:00,13.27,13.3,13.26,13.27,104891.0,13.27,13.3,13.26,13.27,104891.0
2023-07-20 12:45:00,13.28,13.29,13.27,13.28,44511.0,13.28,13.29,13.27,13.28,44511.0
2023-07-20 12:50:00,13.28,13.29,13.25,13.27,99951.0,13.28,13.29,13.25,13.27,99951.0
2023-07-20 12:55:00,13.27,13.27,13.25,13.27,48225.0,13.27,13.27,13.25,13.27,48225.0
2023-07-20 13:00:00,13.27,13.28,13.25,13.27,78015.0,13.27,13.28,13.25,13.27,78015.0
2023-07-20 13:05:00,13.26,13.27,13.21,13.24,105087.0,13.26,13.27,13.21,13.24,105087.0
2023-07-20 13:10:00,13.24,13.26,13.21,13.21,98926.0,13.24,13.26,13.21,13.21,98926.0
2023-07-20 13:15:00,13.21,13.24,13.21,13.23,71579.0,13.21,13.24,13.21,13.23,71579.0
2023-07-20 13:20:00,13.23,13.23,13.2,13.21,88941.0,13.23,13.23,13.2,13.21,88941.0
2023-07-20 13:25:00,13.21,13.24,13.21,13.22,78850.0,13.21,13.24,13.21,13.22,78850.0
2023-07-20 13:30:00,13.23,13.23,13.2,13.21,84933.0,13.23,13.23,13.2,13.21,84933.0
2023-07-20 13:35:00,13.21,13.22,13.17,13.18,84016.0,13.21,13.22,13.17,13.18,84016.0
2023-07-20 13:40:00,13.18,13.24,13.17,13.23,163313.0,13.18,13.24,13.17,13.23,163313.0
2023-07-20 13:45:00,13.23,13.25,13.19,13.2,222690.0,13.23,13.25,13.19,13.2,222690.0
2023-07-20 13:50:00,13.2,13.2,13.16,13.18,64764.0,13.2,13.2,13.16,13.18,64764.0
2023-07-20 13:55:00,13.18,13.22,13.17,13.2,100409.0,13.18,13.22,13.17,13.2,100409.0
2023-07-20 14:00:00,13.2,13.21,13.18,13.21,78125.0,13.2,13.21,13.18,13.21,78125.0
2023-07-20 14:05:00,13.21,13.25,13.2,13.24,134085.0,13.21,13.25,13.2,13.24,134085.0
2023-07-20 14:10:00,13.24,13.24,13.2,13.21,56304.0,13.24,13.24,13.2,13.21,56304.0
2023-07-20 14:15:00,13.21,13.22,13.19,13.2,109498.0,13.21,13.22,13.19,13.2,109498.0
2023-07-20 14:20:00,13.2,13.21,13.17,13.17,102631.0,13.2,13.21,13.17,13.17,102631.0
2023-07-20 14:25:00,13.18,13.2,13.16,13.2,129061.0,13.18,13.2,13.16,13.2,129061.0
2023-07-20 14:30:00,13.2,13.21,13.18,13.19,71775.0,13.2,13.21,13.18,13.19,71775.0
2023-07-20 14:35:00,13.19,13.19,13.17,13.18,103252.0,13.19,13.19,13.17,13.18,103252.0
2023-07-20 14:40:00,13.18,13.2,13.17,13.2,112511.0,13.18,13.2,13.17,13.2,112511.0
2023-07-20 14:45:00,13.2,13.21,13.18,13.19,121123.0,13.2,13.21,13.18,13.19,121123.0
2023-07-20 14:50:00,13.2,13.21,13.19,13.2,87866.0,13.2,13.21,13.19,13.2,87866.0
2023-07-20 14:55:00,13.2,13.2,13.17,13.18,113480.0,13.2,13.2,13.17,13.18,113480.0
2023-07-20 15:00:00,13.18,13.18,13.12,13.12,96010.0,13.18,13.18,13.12,13.12,96010.0
2023-07-20 15:05:00,13.12,13.19,13.12,13.19,269107.0,13.12,13.19,13.12,13.19,269107.0
2023-07-20 15:10:00,13.19,13.19,13.14,13.14,95359.0,13.19,13.19,13.14,13.14,95359.0
2023-07-20 15:15:00,13.14,13.15,13.11,13.13,160218.0,13.14,13.15,13.11,13.13,160218.0
2023-07-20 15:20:00,13.13,13.14,13.09,13.1,129664.0,13.13,13.14,13.09,13.1,129664.0
2023-07-20 15:25:00,13.1,13.1,13.06,13.07,262804.0,13.1,13.1,13.06,13.07,262804.0
2023-07-20 15:30:00,13.07,13.1,13.06,13.06,174702.0,13.07,13.1,13.06,13.06,174702.0
2023-07-20 15:35:00,13.06,13.07,13.04,13.05,151933.0,13.06,13.07,13.04,13.05,151933.0
2023-07-20 15:40:00,13.06,13.07,13.05,13.07,136381.0,13.06,13.07,13.05,13.07,136381.0
2023-07-20 15:45:00,13.07,13.1,13.05,13.1,279204.0,13.07,13.1,13.05,13.1,279204.0
2023-07-20 15:50:00,13.1,13.12,13.08,13.12,431543.0,13.1,13.12,13.08,13.12,431543.0
2023-07-20 15:55:00,13.12,13.14,13.1,13.13,872466.0,13.12,13.14,13.1,13.13,872466.0
2023-07-21 09:30:00,13.24,13.37,13.21,13.32,740699.0,13.24,13.37,13.21,13.32,740699.0
2023-07-21 09:35:00,13.33,13.39,13.31,13.39,151914.0,13.33,13.39,13.31,13.39,151914.0
2023-07-21 09:40:00,13.39,13.4,13.29,13.29,131918.0,13.39,13.4,13.29,13.29,131918.0
2023-07-21 09:45:00,13.29,13.3,13.07,13.11,203909.0,13.29,13.3,13.07,13.11,203909.0
2023-07-21 09:50:00,13.11,13.12,12.96,13.0,206532.0,13.11,13.12,12.96,13.0,206532.0
2023-07-21 09:55:00,13.0,13.05,12.99,13.03,433981.0,13.0,13.05,12.99,13.03,433981.0
2023-07-21 10:00:00,13.03,13.05,12.96,13.04,187636.0,13.03,13.05,12.96,13.04,187636.0
2023-07-21 10:05:00,13.03,13.08,13.02,13.04,180687.0,13.03,13.08,13.02,13.04,180687.0
2023-07-21 10:10:00,13.04,13.09,13.03,13.07,126874.0,13.04,13.09,13.03,13.07,126874.0
2023-07-21 10:15:00,13.07,13.09,13.05,13.06,228304.0,13.07,13.09,13.05,13.06,228304.0
2023-07-21 10:20:00,13.07,13.08,12.96,12.96,188490.0,13.07,13.08,12.96,12.96,188490.0
2023-07-21 10:25:00,12.96,12.97,12.91,12.95,126928.0,12.96,12.97,12.91,12.95,126928.0
2023-07-21 10:30:00,12.95,12.96,12.91,12.94,151163.0,12.95,12.96,12.91,12.94,151163.0
2023-07-21 10:35:00,12.94,12.97,12.92,12.94,87138.0,12.94,12.97,12.92,12.94,87138.0
2023-07-21 10:40:00,12.94,12.96,12.91,12.96,109182.0,12.94,12.96,12.91,12.96,109182.0
2023-07-21 10:45:00,12.96,12.97,12.89,12.92,275460.0,12.96,12.97,12.89,12.92,275460.0
2023-07-21 10:50:00,12.92,12.97,12.91,12.93,191687.0,12.92,12.97,12.91,12.93,191687.0
2023-07-21 10:55:00,12.93,12.94,12.9,12.94,134120.0,12.93,12.94,12.9,12.94,134120.0
2023-07-21 11:00:00,12.93,12.94,12.91,12.93,61974.0,12.93,12.94,12.91,12.93,61974.0
2023-07-21 11:05:00,12.93,12.94,12.9,12.92,104518.0,12.93,12.94,12.9,12.92,104518.0
2023-07-21 11:10:00,12.93,12.96,12.91,12.93,70887.0,12.93,12.96,12.91,12.93,70887.0
2023-07-21 11:15:00,12.93,13.01,12.93,13.0,192082.0,12.93,13.01,12.93,13.0,192082.0
2023-07-21 11:20:00,13.0,13.02,12.98,13.02,131042.0,13.0,13.02,12.98,13.02,131042.0
2023-07-21 11:25:00,13.01,13.03,13.01,13.03,69282.0,13.01,13.03,13.01,13.03,69282.0
2023-07-21 11:30:00,13.03,13.04,13.01,13.02,176363.0,13.03,13.04,13.01,13.02,176363.0
2023-07-21 11:35:00,13.02,13.04,13.01,13.03,106526.0,13.02,13.04,13.01,13.03,106526.0
2023-07-21 11:40:00,13.03,13.04,13.0,13.01,169443.0,13.03,13.04,13.0,13.01,169443.0
2023-07-21 11:45:00,13.01,13.07,13.0,13.06,154594.0,13.01,13.07,13.0,13.06,154594.0
2023-07-21 11:50:00,13.07,13.1,13.03,13.04,155439.0,13.07,13.1,13.03,13.04,155439.0
2023-07-21 11:55:00,13.04,13.06,13.03,13.06,46499.0,13.04,13.06,13.03,13.06,46499.0
2023-07-21 12:00:00,13.06,13.07,13.01,13.02,128068.0,13.06,13.07,13.01,13.02,128068.0
2023-07-21 12:05:00,13.02,13.02,13.0,13.01,40333.0,13.02,13.02,13.0,13.01,40333.0
2023-07-21 12:10:00,13.01,13.02,13.0,13.01,49330.0,13.01,13.02,13.0,13.01,49330.0
2023-07-21 12:15:00,13.01,13.02,12.99,13.0,76169.0,13.01,13.02,12.99,13.0,76169.0
2023-07-21 12:20:00,13.0,13.01,12.99,13.0,58515.0,13.0,13.01,12.99,13.0,58515.0
2023-07-21 12:25:00,13.0,13.0,12.93,12.93,84363.0,13.0,13.0,12.93,12.93,84363.0
2023-07-21 12:30:00,12.93,12.95,12.92,12.93,123180.0,12.93,12.95,12.92,12.93,123180.0
2023-07-21 12:35:00,12.92,12.93,12.9,12.91,72780.0,12.92,12.93,12.9,12.91,72780.0
2023-07-21 12:40:00,12.91,12.93,12.9,12.93,122512.0,12.91,12.93,12.9,12.93,122512.0
2023-07-21 12:45:00,12.93,12.95,12.91,12.92,124854.0,12.93,12.95,12.91,12.92,124854.0
2023-07-21 12:50:00,12.92,12.94,12.91,12.94,74725.0,12.92,12.94,12.91,12.94,74725.0
2023-07-21 12:55:00,12.94,12.95,12.93,12.95,33798.0,12.94,12.95,12.93,12.95,33798.0
2023-07-21 13:00:00,12.95,12.96,12.94,12.96,58427.0,12.95,12.96,12.94,12.96,58427.0
2023-07-21 13:05:00,12.96,12.97,12.94,12.96,58567.0,12.96,12.97,12.94,12.96,58567.0
2023-07-21 13:10:00,12.96,12.97,12.93,12.94,46826.0,12.96,12.97,12.93,12.94,46826.0
2023-07-21 13:15:00,12.93,12.95,12.93,12.95,27789.0,12.93,12.95,12.93,12.95,27789.0
2023-07-21 13:20:00,12.94,12.95,12.93,12.94,45669.0,12.94,12.95,12.93,12.94,45669.0
2023-07-21 13:25:00,12.93,12.95,12.93,12.93,44689.0,12.93,12.95,12.93,12.93,44689.0
2023-07-21 13:30:00,12.93,12.95,12.93,12.94,73511.0,12.93,12.95,12.93,12.94,73511.0
2023-07-21 13:35:00,12.94,12.96,12.93,12.94,79663.0,12.94,12.96,12.93,12.94,79663.0
2023-07-21 13:40:00,12.93,12.99,12.93,12.97,127375.0,12.93,12.99,12.93,12.97,127375.0
2023-07-21 13:45:00,12.97,13.0,12.97,12.99,63377.0,12.97,13.0,12.97,12.99,63377.0
2023-07-21 13:50:00,12.99,13.01,12.98,13.01,79115.0,12.99,13.01,12.98,13.01,79115.0
2023-07-21 13:55:00,13.01,13.01,12.99,13.0,85076.0,13.01,13.01,12.99,13.0,85076.0
2023-07-21 14:00:00,13.0,13.0,12.96,12.96,44655.0,13.0,13.0,12.96,12.96,44655.0
2023-07-21 14:05:00,12.96,12.97,12.94,12.96,95575.0,12.96,12.97,12.94,12.96,95575.0
2023-07-21 14:10:00,12.97,12.97,12.93,12.93,72612.0,12.97,12.97,12.93,12.93,72612.0
2023-07-21 14:15:00,12.93,12.94,12.92,12.94,61362.0,12.93,12.94,12.92,12.94,61362.0
2023-07-21 14:20:00,12.94,12.94,12.92,12.92,58842.0,12.94,12.94,12.92,12.92,58842.0
2023-07-21 14:25:00,12.92,12.94,12.92,12.94,53939.0,12.92,12.94,12.92,12.94,53939.0
2023-07-21 14:30:00,12.94,12.94,12.92,12.94,73320.0,12.94,12.94,12.92,12.94,73320.0
2023-07-21 14:35:00,12.93,12.95,12.93,12.93,65934.0,12.93,12.95,12.93,12.93,65934.0
2023-07-21 14:40:00,12.93,12.97,12.92,12.96,140192.0,12.93,12.97,12.92,12.96,140192.0
2023-07-21 14:45:00,12.96,12.98,12.96,12.98,87214.0,12.96,12.98,12.96,12.98,87214.0
2023-07-21 14:50:00,12.97,12.98,12.95,12.95,84625.0,12.97,12.98,12.95,12.95,84625.0
2023-07-21 14:55:00,12.96,12.96,12.94,12.94,60224.0,12.96,12.96,12.94,12.94,60224.0
2023-07-21 15:00:00,12.95,12.95,12.91,12.91,127136.0,12.95,12.95,12.91,12.91,127136.0
2023-07-21 15:05:00,12.91,12.92,12.9,12.91,175269.0,12.91,12.92,12.9,12.91,175269.0
2023-07-21 15:10:00,12.91,12.91,12.89,12.91,179216.0,12.91,12.91,12.89,12.91,179216.0
2023-07-21 15:15:00,12.9,12.92,12.89,12.91,117391.0,12.9,12.92,12.89,12.91,117391.0
2023-07-21 15:20:00,12.91,12.91,12.87,12.88,149286.0,12.91,12.91,12.87,12.88,149286.0
2023-07-21 15:25:00,12.89,12.89,12.87,12.89,92898.0,12.89,12.89,12.87,12.89,92898.0
2023-07-21 15:30:00,12.89,12.94,12.89,12.93,193161.0,12.89,12.94,12.89,12.93,193161.0
2023-07-21 15:35:00,12.93,12.94,12.91,12.93,218688.0,12.93,12.94,12.91,12.93,218688.0
2023-07-21 15:40:00,12.93,12.97,12.92,12.95,217384.0,12.93,12.97,12.92,12.95,217384.0
2023-07-21 15:45:00,12.96,12.99,12.94,12.98,442444.0,12.96,12.99,12.94,12.98,442444.0
2023-07-21 15:50:00,12.97,13.04,12.94,13.0,1381836.0,12.97,13.04,12.94,13.0,1381836.0
2023-07-21 15:55:00,13.0,13.0,12.91,12.93,756771.0,13.0,13.0,12.91,12.93,756771.0
2023-07-24 09:30:00,13.01,13.11,12.95,13.01,469966.0,13.01,13.11,12.95,13.01,469966.0
2023-07-24 09:35:00,13.01,13.03,12.9,12.92,296821.0,13.01,13.03,12.9,12.92,296821.0
2023-07-24 09:40:00,12.93,13.0,12.91,12.97,226013.0,12.93,13.0,12.91,12.97,226013.0
2023-07-24 09:45:00,12.96,13.0,12.91,12.94,236030.0,12.96,13.0,12.91,12.94,236030.0
2023-07-24 09:50:00,12.94,12.96,12.84,12.86,226976.0,12.94,12.96,12.84,12.86,226976.0
2023-07-24 09:55:00,12.86,12.87,12.75,12.76,215723.0,12.86,12.87,12.75,12.76,215723.0
2023-07-24 10:00:00,12.76,12.77,12.62,12.64,463270.0,12.76,12.77,12.62,12.64,463270.0
2023-07-24 10:05:00,12.65,12.71,12.63,12.67,412684.0,12.65,12.71,12.63,12.67,412684.0
2023-07-24 10:10:00,12.68,12.77,12.64,12.75,409124.0,12.68,12.77,12.64,12.75,409124.0
2023-07-24 10:15:00,12.74,12.75,12.68,12.7,238820.0,12.74,12.75,12.68,12.7,238820.0
2023-07-24 10:20:00,12.7,12.76,12.69,12.71,193253.0,12.7,12.76,12.69,12.71,193253.0
2023-07-24 10:25:00,12.71,12.77,12.69,12.74,107493.0,12.71,12.77,12.69,12.74,107493.0
2023-07-24 10:30:00,12.75,12.75,12.66,12.68,291227.0,12.75,12.75,12.66,12.68,291227.0
2023-07-24 10:35:00,12.68,12.72,12.67,12.7,172669.0,12.68,12.72,12.67,12.7,172669.0
2023-07-24 10:40:00,12.7,12.78,12.7,12.77,216034.0,12.7,12.78,12.7,12.77,216034.0
2023-07-24 10:45:00,12.76,12.81,12.74,12.8,203442.0,12.76,12.81,12.74,12.8,203442.0
2023-07-24 10:50:00,12.8,12.83,12.78,12.81,107289.0,12.8,12.83,12.78,12.81,107289.0
2023-07-24 10:55:00,12.81,12.83,12.8,12.83,152705.0,12.81,12.83,12.8,12.83,152705.0
2023-07-24 11:00:00,12.83,12.84,12.8,12.8,133409.0,12.83,12.84,12.8,12.8,133409.0
2023-07-24 11:05:00,12.81,12.81,12.78,12.79,121221.0,12.81,12.81,12.78,12.79,121221.0
2023-07-24 11:10:00,12.79,12.83,12.78,12.81,152906.0,12.79,12.83,12.78,12.81,152906.0
2023-07-24 11:15:00,12.81,12.81,12.74,12.79,280230.0,12.81,12.81,12.74,12.79,280230.0
2023-07-24 11:20:00,12.79,12.81,12.77,12.81,88493.0,12.79,12.81,12.77,12.81,88493.0
2023-07-24 11:25:00,12.8,12.85,12.8,12.81,170249.0,12.8,12.85,12.8,12.81,170249.0
2023-07-24 11:30:00,12.81,12.83,12.78,12.8,77179.0,12.81,12.83,12.78,12.8,77179.0
2023-07-24 11:35:00,12.79,12.8,12.75,12.76,135004.0,12.79,12.8,12.75,12.76,135004.0
2023-07-24 11:40:00,12.75,12.78,12.74,12.76,213438.0,12.75,12.78,12.74,12.76,213438.0
2023-07-24 11:45:00,12.75,12.79,12.74,12.77,228852.0,12.75,12.79,12.74,12.77,228852.0
2023-07-24 11:50:00,12.78,12.79,12.76,12.79,73616.0,12.78,12.79,12.76,12.79,73616.0
2023-07-24 11:55:00,12.79,12.8,12.76,12.77,70192.0,12.79,12.8,12.76,12.77,70192.0
2023-07-24 12:00:00,12.77,12.8,12.77,12.79,89632.0,12.77,12.8,12.77,12.79,89632.0
2023-07-24 12:05:00,12.79,12.81,12.74,12.74,147138.0,12.79,12.81,12.74,12.74,147138.0
2023-07-24 12:10:00,12.74,12.75,12.68,12.7,187732.0,12.74,12.75,12.68,12.7,187732.0
2023-07-24 12:15:00,12.7,12.74,12.69,12.71,128977.0,12.7,12.74,12.69,12.71,128977.0
2023-07-24 12:20:00,12.71,12.74,12.7,12.74,34196.0,12.71,12.74,12.7,12.74,34196.0
2023-07-24 12:25:00,12.73,12.75,12.72,12.74,77588.0,12.73,12.75,12.72,12.74,77588.0
2023-07-24 12:30:00,12.74,12.77,12.73,12.74,70169.0,12.74,12.77,12.73,12.74,70169.0
2023-07-24 12:35:00,12.74,12.75,12.73,12.75,61395.0,12.74,12.75,12.73,12.75,61395.0
2023-07-24 12:40:00,12.75,12.75,12.73,12.73,58395.0,12.75,12.75,12.73,12.73,58395.0
2023-07-24 12:45:00,12.74,12.74,12.72,12.73,76906.0,12.74,12.74,12.72,12.73,76906.0
2023-07-24 12:50:00,12.74,12.74,12.7,12.71,97679.0,12.74,12.74,12.7,12.71,97679.0
2023-07-24 12:55:00,12.71,12.72,12.69,12.72,114418.0,12.71,12.72,12.69,12.72,114418.0
2023-07-24 13:00:00,12.72,12.74,12.71,12.74,80317.0,12.72,12.74,12.71,12.74,80317.0
2023-07-24 13:05:00,12.74,12.76,12.72,12.73,121248.0,12.74,12.76,12.72,12.73,121248.0
2023-07-24 13:10:00,12.73,12.73,12.7,12.71,98842.0,12.73,12.73,12.7,12.71,98842.0
2023-07-24 13:15:00,12.71,12.74,12.71,12.72,42452.0,12.71,12.74,12.71,12.72,42452.0
2023-07-24 13:20:00,12.73,12.73,12.7,12.71,100753.0,12.73,12.73,12.7,12.71,100753.0
2023-07-24 13:25:00,12.72,12.74,12.71,12.74,58142.0,12.72,12.74,12.71,12.74,58142.0
2023-07-24 13:30:00,12.74,12.75,12.73,12.75,113570.0,12.74,12.75,12.73,12.75,113570.0
2023-07-24 13:35:00,12.75,12.75,12.74,12.74,32471.0,12.75,12.75,12.74,12.74,32471.0
2023-07-24 13:40:00,12.75,12.79,12.74,12.79,87751.0,12.75,12.79,12.74,12.79,87751.0
2023-07-24 13:45:00,12.79,12.8,12.78,12.8,93195.0,12.79,12.8,12.78,12.8,93195.0
2023-07-24 13:50:00,12.79,12.81,12.79,12.81,87630.0,12.79,12.81,12.79,12.81,87630.0
2023-07-24 13:55:00,12.81,12.81,12.79,12.79,74815.0,12.81,12.81,12.79,12.79,74815.0
2023-07-24 14:00:00,12.8,12.82,12.79,12.81,88175.0,12.8,12.82,12.79,12.81,88175.0
2023-07-24 14:05:00,12.81,12.81,12.78,12.79,79212.0,12.81,12.81,12.78,12.79,79212.0
2023-07-24 14:10:00,12.79,12.79,12.77,12.79,74060.0,12.79,12.79,12.77,12.79,74060.0
2023-07-24 14:15:00,12.78,12.79,12.74,12.76,90097.0,12.78,12.79,12.74,12.76,90097.0
2023-07-24 14:20:00,12.75,12.77,12.73,12.76,128898.0,12.75,12.77,12.73,12.76,128898.0
2023-07-24 14:25:00,12.76,12.78,12.75,12.76,76154.0,12.76,12.78,12.75,12.76,76154.0
2023-07-24 14:30:00,12.76,12.77,12.72,12.73,81809.0,12.76,12.77,12.72,12.73,81809.0
2023-07-24 14:35:00,12.73,12.74,12.72,12.73,70456.0,12.73,12.74,12.72,12.73,70456.0
2023-07-24 14:40:00,12.73,12.73,12.69,12.7,100626.0,12.73,12.73,12.69,12.7,100626.0
2023-07-24 14:45:00,12.71,12.71,12.69,12.7,60448.0,12.71,12.71,12.69,12.7,60448.0
2023-07-24 14:50:00,12.7,12.71,12.69,12.71,110156.0,12.7,12.71,12.69,12.71,110156.0
2023-07-24 14:55:00,12.7,12.71,12.68,12.7,82562.0,12.7,12.71,12.68,12.7,82562.0
2023-07-24 15:00:00,12.69,12.71,12.67,12.68,138441.0,12.69,12.71,12.67,12.68,138441.0
2023-07-24 15:05:00,12.68,12.69,12.65,12.66,82545.0,12.68,12.69,12.65,12.66,82545.0
2023-07-24 15:10:00,12.66,12.66,12.62,12.62,128410.0,12.66,12.66,12.62,12.62,128410.0
2023-07-24 15:15:00,12.63,12.64,12.61,12.63,275129.0,12.63,12.64,12.61,12.63,275129.0
2023-07-24 15:20:00,12.63,12.63,12.61,12.62,138938.0,12.63,12.63,12.61,12.62,138938.0
2023-07-24 15:25:00,12.62,12.62,12.57,12.58,260096.0,12.62,12.62,12.57,12.58,260096.0
2023-07-24 15:30:00,12.58,12.58,12.56,12.57,202041.0,12.58,12.58,12.56,12.57,202041.0
2023-07-24 15:35:00,12.58,12.61,12.57,12.58,232753.0,12.58,12.61,12.57,12.58,232753.0
2023-07-24 15:40:00,12.58,12.61,12.57,12.59,150981.0,12.58,12.61,12.57,12.59,150981.0
2023-07-24 15:45:00,12.6,12.63,12.59,12.63,160620.0,12.6,12.63,12.59,12.63,160620.0
2023-07-24 15:50:00,12.63,12.63,12.57,12.58,477735.0,12.63,12.63,12.57,12.58,477735.0
2023-07-24 15:55:00,12.58,12.62,12.57,12.61,942837.0,12.58,12.62,12.57,12.61,942837.0
2023-07-25 09:30:00,12.59,12.67,12.58,12.65,295213.0,12.59,12.67,12.58,12.65,295213.0
2023-07-25 09:35:00,12.66,12.69,12.58,12.66,109790.0,12.66,12.69,12.58,12.66,109790.0
2023-07-25 09:40:00,12.66,12.68,12.52,12.52,183141.0,12.66,12.68,12.52,12.52,183141.0
2023-07-25 09:45:00,12.53,12.57,12.5,12.51,210652.0,12.53,12.57,12.5,12.51,210652.0
2023-07-25 09:50:00,12.5,12.53,12.48,12.52,218969.0,12.5,12.53,12.48,12.52,218969.0
2023-07-25 09:55:00,12.52,12.55,12.51,12.55,106869.0,12.52,12.55,12.51,12.55,106869.0
2023-07-25 10:00:00,12.55,12.59,12.53,12.53,211586.0,12.55,12.59,12.53,12.53,211586.0
2023-07-25 10:05:00,12.53,12.54,12.48,12.5,146361.0,12.53,12.54,12.48,12.5,146361.0
2023-07-25 10:10:00,12.5,12.5,12.44,12.46,239032.0,12.5,12.5,12.44,12.46,239032.0
2023-07-25 10:15:00,12.46,12.49,12.44,12.48,231890.0,12.46,12.49,12.44,12.48,231890.0
2023-07-25 10:20:00,12.48,12.5,12.44,12.45,158388.0,12.48,12.5,12.44,12.45,158388.0
2023-07-25 10:25:00,12.45,12.46,12.42,12.43,159968.0,12.45,12.46,12.42,12.43,159968.0
2023-07-25 10:30:00,12.42,12.49,12.41,12.46,295153.0,12.42,12.49,12.41,12.46,295153.0
2023-07-25 10:35:00,12.47,12.5,12.46,12.46,105319.0,12.47,12.5,12.46,12.46,105319.0
2023-07-25 10:40:00,12.46,12.5,12.45,12.5,109958.0,12.46,12.5,12.45,12.5,109958.0
2023-07-25 10:45:00,12.5,12.52,12.47,12.52,172129.0,12.5,12.52,12.47,12.52,172129.0
2023-07-25 10:50:00,12.52,12.53,12.49,12.52,202264.0,12.52,12.53,12.49,12.52,202264.0
2023-07-25 10:55:00,12.51,12.56,12.51,12.53,109658.0,12.51,12.56,12.51,12.53,109658.0
2023-07-25 11:00:00,12.54,12.54,12.49,12.51,95341.0,12.54,12.54,12.49,12.51,95341.0
2023-07-25 11:05:00,12.5,12.52,12.47,12.52,98138.0,12.5,12.52,12.47,12.52,98138.0
2023-07-25 11:10:00,12.52,12.54,12.51,12.53,62809.0,12.52,12.54,12.51,12.53,62809.0
2023-07-25 11:15:00,12.52,12.53,12.51,12.52,57648.0,12.52,12.53,12.51,12.52,57648.0
2023-07-25 11:20:00,12.52,12.54,12.5,12.54,55030.0,12.52,12.54,12.5,12.54,55030.0
2023-07-25 11:25:00,12.54,12.55,12.52,12.53,91976.0,12.54,12.55,12.52,12.53,91976.0
2023-07-25 11:30:00,12.53,12.54,12.5,12.51,113965.0,12.53,12.54,12.5,12.51,113965.0
2023-07-25 11:35:00,12.5,12.56,12.5,12.55,94008.0,12.5,12.56,12.5,12.55,94008.0
2023-07-25 11:40:00,12.56,12.6,12.55,12.59,90427.0,12.56,12.6,12.55,12.59,90427.0
2023-07-25 11:45:00,12.59,12.59,12.55,12.55,88586.0,12.59,12.59,12.55,12.55,88586.0
2023-07-25 11:50:00,12.55,12.56,12.51,12.52,59004.0,12.55,12.56,12.51,12.52,59004.0
2023-07-25 11:55:00,12.52,12.56,12.52,12.55,108975.0,12.52,12.56,12.52,12.55,108975.0
2023-07-25 12:00:00,12.55,12.61,12.55,12.6,86824.0,12.55,12.61,12.55,12.6,86824.0
2023-07-25 12:05:00,12.59,12.63,12.59,12.61,83949.0,12.59,12.63,12.59,12.61,83949.0
2023-07-25 12:10:00,12.61,12.65,12.6,12.65,101044.0,12.61,12.65,12.6,12.65,101044.0
2023-07-25 12:15:00,12.64,12.66,12.63,12.65,111284.0,12.64,12.66,12.63,12.65,111284.0
2023-07-25 12:20:00,12.64,12.66,12.63,12.65,100922.0,12.64,12.66,12.63,12.65,100922.0
2023-07-25 12:25:00,12.65,12.65,12.62,12.63,71143.0,12.65,12.65,12.62,12.63,71143.0
2023-07-25 12:30:00,12.64,12.66,12.63,12.65,62215.0,12.64,12.66,12.63,12.65,62215.0
2023-07-25 12:35:00,12.65,12.65,12.63,12.65,82602.0,12.65,12.65,12.63,12.65,82602.0
2023-07-25 12:40:00,12.64,12.65,12.6,12.61,69390.0,12.64,12.65,12.6,12.61,69390.0
2023-07-25 12:45:00,12.61,12.61,12.58,12.59,101769.0,12.61,12.61,12.58,12.59,101769.0
2023-07-25 12:50:00,12.59,12.62,12.58,12.62,114663.0,12.59,12.62,12.58,12.62,114663.0
2023-07-25 12:55:00,12.61,12.64,12.61,12.63,77551.0,12.61,12.64,12.61,12.63,77551.0
2023-07-25 13:00:00,12.63,12.65,12.62,12.62,86464.0,12.63,12.65,12.62,12.62,86464.0
2023-07-25 13:05:00,12.62,12.64,12.6,12.61,150826.0,12.62,12.64,12.6,12.61,150826.0
2023-07-25 13:10:00,12.61,12.66,12.6,12.63,199121.0,12.61,12.66,12.6,12.63,199121.0
2023-07-25 13:15:00,12.63,12.73,12.63,12.69,472220.0,12.63,12.73,12.63,12.69,472220.0
2023-07-25 13:20:00,12.69,12.77,12.68,12.77,314452.0,12.69,12.77,12.68,12.77,314452.0
2023-07-25 13:25:00,12.76,12.77,12.73,12.76,176961.0,12.76,12.77,12.73,12.76,176961.0
2023-07-25 13:30:00,12.76,12.79,12.75,12.77,118247.0,12.76,12.79,12.75,12.77,118247.0
2023-07-25 13:35:00,12.77,12.77,12.73,12.74,235994.0,12.77,12.77,12.73,12.74,235994.0
2023-07-25 13:40:00,12.74,12.74,12.73,12.74,48566.0,12.74,12.74,12.73,12.74,48566.0
2023-07-25 13:45:00,12.74,12.74,12.71,12.73,81674.0,12.74,12.74,12.71,12.73,81674.0
2023-07-25 13:50:00,12.72,12.73,12.72,12.73,53450.0,12.72,12.73,12.72,12.73,53450.0
2023-07-25 13:55:00,12.72,12.74,12.7,12.71,118630.0,12.72,12.74,12.7,12.71,118630.0
2023-07-25 14:00:00,12.71,12.71,12.67,12.67,143319.0,12.71,12.71,12.67,12.67,143319.0
2023-07-25 14:05:00,12.67,12.67,12.66,12.66,36869.0,12.67,12.67,12.66,12.66,36869.0
2023-07-25 14:10:00,12.66,12.67,12.66,12.67,41894.0,12.66,12.67,12.66,12.67,41894.0
2023-07-25 14:15:00,12.67,12.67,12.64,12.65,136278.0,12.67,12.67,12.64,12.65,136278.0
2023-07-25 14:20:00,12.65,12.65,12.62,12.63,52394.0,12.65,12.65,12.62,12.63,52394.0
2023-07-25 14:25:00,12.62,12.66,12.62,12.66,111303.0,12.62,12.66,12.62,12.66,111303.0
2023-07-25 14:30:00,12.66,12.67,12.65,12.67,39364.0,12.66,12.67,12.65,12.67,39364.0
2023-07-25 14:35:00,12.67,12.69,12.66,12.67,86779.0,12.67,12.69,12.66,12.67,86779.0
2023-07-25 14:40:00,12.66,12.67,12.63,12.63,84428.0,12.66,12.67,12.63,12.63,84428.0
2023-07-25 14:45:00,12.63,12.64,12.6,12.61,96120.0,12.63,12.64,12.6,12.61,96120.0
2023-07-25 14:50:00,12.61,12.62,12.6,12.61,111538.0,12.61,12.62,12.6,12.61,111538.0
2023-07-25 14:55:00,12.61,12.64,12.61,12.64,45559.0,12.61,12.64,12.61,12.64,45559.0
2023-07-25 15:00:00,12.63,12.64,12.62,12.63,89426.0,12.63,12.64,12.62,12.63,89426.0
2023-07-25 15:05:00,12.63,12.63,12.61,12.62,77632.0,12.63,12.63,12.61,12.62,77632.0
2023-07-25 15:10:00,12.62,12.63,12.61,12.63,81095.0,12.62,12.63,12.61,12.63,81095.0
2023-07-25 15:15:00,12.63,12.64,12.61,12.63,105451.0,12.63,12.64,12.61,12.63,105451.0
2023-07-25 15:20:00,12.62,12.64,12.62,12.63,91071.0,12.62,12.64,12.62,12.63,91071.0
2023-07-25 15:25:00,12.63,12.64,12.62,12.63,87235.0,12.63,12.64,12.62,12.63,87235.0
2023-07-25 15:30:00,12.63,12.63,12.59,12.59,108624.0,12.63,12.63,12.59,12.59,108624.0
2023-07-25 15:35:00,12.59,12.62,12.58,12.6,142781.0,12.59,12.62,12.58,12.6,142781.0
2023-07-25 15:40:00,12.6,12.61,12.59,12.61,111092.0,12.6,12.61,12.59,12.61,111092.0
2023-07-25 15:45:00,12.61,12.61,12.59,12.61,204330.0,12.61,12.61,12.59,12.61,204330.0
2023-07-25 15:50:00,12.6,12.62,12.57,12.58,564182.0,12.6,12.62,12.57,12.58,564182.0
2023-07-25 15:55:00,12.58,12.58,12.53,12.53,880237.0,12.58,12.58,12.53,12.53,880237.0
2023-07-26 09:30:00,12.53,12.65,12.53,12.65,275699.0,12.53,12.65,12.53,12.65,275699.0
2023-07-26 09:35:00,12.65,12.8,12.64,12.79,297921.0,12.65,12.8,12.64,12.79,297921.0
2023-07-26 09:40:00,12.79,12.81,12.72,12.73,185193.0,12.79,12.81,12.72,12.73,185193.0
2023-07-26 09:45:00,12.73,12.74,12.61,12.65,144036.0,12.73,12.74,12.61,12.65,144036.0
2023-07-26 09:50:00,12.64,12.65,12.59,12.6,111934.0,12.64,12.65,12.59,12.6,111934.0
2023-07-26 09:55:00,12.6,12.62,12.58,12.6,134211.0,12.6,12.62,12.58,12.6,134211.0
2023-07-26 10:00:00,12.61,12.67,12.57,12.67,357542.0,12.61,12.67,12.57,12.67,357542.0
2023-07-26 10:05:00,12.67,12.69,12.62,12.62,141816.0,12.67,12.69,12.62,12.62,141816.0
2023-07-26 10:10:00,12.63,12.63,12.59,12.6,140325.0,12.63,12.63,12.59,12.6,140325.0
2023-07-26 10:15:00,12.6,12.64,12.58,12.61,138267.0,12.6,12.64,12.58,12.61,138267.0
2023-07-26 10:20:00,12.61,12.66,12.59,12.61,113509.0,12.61,12.66,12.59,12.61,113509.0
2023-07-26 10:25:00,12.6,12.65,12.6,12.63,91326.0,12.6,12.65,12.6,12.63,91326.0
2023-07-26 10:30:00,12.64,12.67,12.61,12.61,66587.0,12.64,12.67,12.61,12.61,66587.0
2023-07-26 10:35:00,12.62,12.64,12.61,12.62,65192.0,12.62,12.64,12.61,12.62,65192.0
2023-07-26 10:40:00,12.63,12.63,12.58,12.59,82227.0,12.63,12.63,12.58,12.59,82227.0
2023-07-26 10:45:00,12.59,12.6,12.58,12.58,47747.0,12.59,12.6,12.58,12.58,47747.0
2023-07-26 10:50:00,12.58,12.58,12.55,12.55,73263.0,12.58,12.58,12.55,12.55,73263.0
2023-07-26 10:55:00,12.56,12.58,12.54,12.54,84977.0,12.56,12.58,12.54,12.54,84977.0
2023-07-26 11:00:00,12.54,12.55,12.51,12.53,84534.0,12.54,12.55,12.51,12.53,84534.0
2023-07-26 11:05:00,12.53,12.53,12.49,12.5,101085.0,12.53,12.53,12.49,12.5,101085.0
2023-07-26 11:10:00,12.5,12.52,12.5,12.51,54421.0,12.5,12.52,12.5,12.51,54421.0
2023-07-26 11:15:00,12.51,12.51,12.47,12.47,53879.0,12.51,12.51,12.47,12.47,53879.0
2023-07-26 11:20:00,12.48,12.49,12.47,12.48,54835.0,12.48,12.49,12.47,12.48,54835.0
2023-07-26 11:25:00,12.49,12.51,12.48,12.51,57540.0,12.49,12.51,12.48,12.51,57540.0
2023-07-26 11:30:00,12.5,12.53,12.49,12.49,99967.0,12.5,12.53,12.49,12.49,99967.0
2023-07-26 11:35:00,12.5,12.52,12.49,12.51,50764.0,12.5,12.52,12.49,12.51,50764.0
2023-07-26 11:40:00,12.51,12.51,12.49,12.5,68937.0,12.51,12.51,12.49,12.5,68937.0
2023-07-26 11:45:00,12.5,12.53,12.49,12.53,116812.0,12.5,12.53,12.49,12.53,116812.0
2023-07-26 11:50:00,12.53,12.57,12.52,12.57,91319.0,12.53,12.57,12.52,12.57,91319.0
2023-07-26 11:55:00,12.57,12.58,12.56,12.57,75505.0,12.57,12.58,12.56,12.57,75505.0
2023-07-26 12:00:00,12.57,12.59,12.56,12.59,64312.0,12.57,12.59,12.56,12.59,64312.0
2023-07-26 12:05:00,12.58,12.59,12.55,12.55,64549.0,12.58,12.59,12.55,12.55,64549.0
2023-07-26 12:10:00,12.55,12.57,12.55,12.56,34412.0,12.55,12.57,12.55,12.56,34412.0
2023-07-26 12:15:00,12.57,12.59,12.56,12.57,76535.0,12.57,12.59,12.56,12.57,76535.0
2023-07-26 12:20:00,12.57,12.57,12.55,12.55,18778.0,12.57,12.57,12.55,12.55,18778.0
2023-07-26 12:25:00,12.55,12.57,12.54,12.55,68191.0,12.55,12.57,12.54,12.55,68191.0
2023-07-26 12:30:00,12.55,12.59,12.55,12.58,45661.0,12.55,12.59,12.55,12.58,45661.0
2023-07-26 12:35:00,12.59,12.59,12.56,12.57,55988.0,12.59,12.59,12.56,12.57,55988.0
2023-07-26 12:40:00,12.57,12.59,12.56,12.57,62467.0,12.57,12.59,12.56,12.57,62467.0
2023-07-26 12:45:00,12.57,12.58,12.55,12.56,173123.0,12.57,12.58,12.55,12.56,173123.0
2023-07-26 12:50:00,12.55,12.61,12.55,12.59,111365.0,12.55,12.61,12.55,12.59,111365.0
2023-07-26 12:55:00,12.59,12.65,12.59,12.63,137596.0,12.59,12.65,12.59,12.63,137596.0
2023-07-26 13:00:00,12.63,12.65,12.63,12.64,203244.0,12.63,12.65,12.63,12.64,203244.0
2023-07-26 13:05:00,12.64,12.65,12.61,12.62,55821.0,12.64,12.65,12.61,12.62,55821.0
2023-07-26 13:10:00,12.62,12.63,12.6,12.61,54168.0,12.62,12.63,12.6,12.61,54168.0
2023-07-26 13:15:00,12.61,12.63,12.56,12.58,142471.0,12.61,12.63,12.56,12.58,142471.0
2023-07-26 13:20:00,12.58,12.6,12.57,12.59,133496.0,12.58,12.6,12.57,12.59,133496.0
2023-07-26 13:25:00,12.58,12.59,12.54,12.54,110377.0,12.58,12.59,12.54,12.54,110377.0
2023-07-26 13:30:00,12.55,12.56,12.53,12.53,141290.0,12.55,12.56,12.53,12.53,141290.0
2023-07-26 13:35:00,12.54,12.55,12.52,12.53,45536.0,12.54,12.55,12.52,12.53,45536.0
2023-07-26 13:40:00,12.53,12.54,12.52,12.54,62811.0,12.53,12.54,12.52,12.54,62811.0
2023-07-26 13:45:00,12.54,12.54,12.52,12.53,56205.0,12.54,12.54,12.52,12.53,56205.0
2023-07-26 13:50:00,12.53,12.54,12.49,12.49,102625.0,12.53,12.54,12.49,12.49,102625.0
2023-07-26 13:55:00,12.49,12.5,12.48,12.5,74389.0,12.49,12.5,12.48,12.5,74389.0
2023-07-26 14:00:00,12.49,12.53,12.47,12.52,106272.0,12.49,12.53,12.47,12.52,106272.0
2023-07-26 14:05:00,12.52,12.54,12.51,12.54,63840.0,12.52,12.54,12.51,12.54,63840.0
2023-07-26 14:10:00,12.53,12.56,12.52,12.54,103153.0,12.53,12.56,12.52,12.54,103153.0
2023-07-26 14:15:00,12.54,12.56,12.53,12.54,55091.0,12.54,12.56,12.53,12.54,55091.0
2023-07-26 14:20:00,12.53,12.54,12.49,12.51,85037.0,12.53,12.54,12.49,12.51,85037.0
2023-07-26 14:25:00,12.5,12.52,12.49,12.52,51176.0,12.5,12.52,12.49,12.52,51176.0
2023-07-26 14:30:00,12.52,12.54,12.49,12.5,110534.0,12.52,12.54,12.49,12.5,110534.0
2023-07-26 14:35:00,12.5,12.64,12.5,12.63,191487.0,12.5,12.64,12.5,12.63,191487.0
2023-07-26 14:40:00,12.63,12.7,12.62,12.67,173935.0,12.63,12.7,12.62,12.67,173935.0
2023-07-26 14:45:00,12.67,12.69,12.65,12.66,109622.0,12.67,12.69,12.65,12.66,109622.0
2023-07-26 14:50:00,12.66,12.68,12.63,12.67,60945.0,12.66,12.68,12.63,12.67,60945.0
2023-07-26 14:55:00,12.67,12.67,12.63,12.66,67236.0,12.67,12.67,12.63,12.66,67236.0
2023-07-26 15:00:00,12.66,12.67,12.63,12.64,131831.0,12.66,12.67,12.63,12.64,131831.0
2023-07-26 15:05:00,12.65,12.69,12.6,12.61,179583.0,12.65,12.69,12.6,12.61,179583.0
2023-07-26 15:10:00,12.62,12.64,12.59,12.63,59099.0,12.62,12.64,12.59,12.63,59099.0
2023-07-26 15:15:00,12.62,12.65,12.6,12.63,79930.0,12.62,12.65,12.6,12.63,79930.0
2023-07-26 15:20:00,12.64,12.68,12.64,12.65,103877.0,12.64,12.68,12.64,12.65,103877.0
2023-07-26 15:25:00,12.66,12.69,12.65,12.68,84265.0,12.66,12.69,12.65,12.68,84265.0
2023-07-26 15:30:00,12.68,12.71,12.65,12.71,195123.0,12.68,12.71,12.65,12.71,195123.0
2023-07-26 15:35:00,12.71,12.72,12.69,12.71,99851.0,12.71,12.72,12.69,12.71,99851.0
2023-07-26 15:40:00,12.72,12.75,12.71,12.75,163603.0,12.72,12.75,12.71,12.75,163603.0
2023-07-26 15:45:00,12.75,12.75,12.73,12.74,275325.0,12.75,12.75,12.73,12.74,275325.0
2023-07-26 15:50:00,12.74,12.75,12.71,12.75,393403.0,12.74,12.75,12.71,12.75,393403.0
2023-07-26 15:55:00,12.75,12.76,12.73,12.76,731775.0,12.75,12.76,12.73,12.76,731775.0
2023-07-27 09:30:00,13.0,13.02,12.93,13.0,339887.0,13.0,13.02,12.93,13.0,339887.0
2023-07-27 09:35:00,13.0,13.03,12.9,12.94,391838.0,13.0,13.03,12.9,12.94,391838.0
2023-07-27 09:40:00,12.94,12.97,12.89,12.91,176139.0,12.94,12.97,12.89,12.91,176139.0
2023-07-27 09:45:00,12.92,12.92,12.82,12.84,311834.0,12.92,12.92,12.82,12.84,311834.0
2023-07-27 09:50:00,12.84,12.92,12.81,12.85,190194.0,12.84,12.92,12.81,12.85,190194.0
2023-07-27 09:55:00,12.85,12.86,12.78,12.83,71520.0,12.85,12.86,12.78,12.83,71520.0
2023-07-27 10:00:00,12.82,12.84,12.78,12.79,133085.0,12.82,12.84,12.78,12.79,133085.0
2023-07-27 10:05:00,12.79,12.85,12.79,12.82,91055.0,12.79,12.85,12.79,12.82,91055.0
2023-07-27 10:10:00,12.83,12.85,12.78,12.83,104573.0,12.83,12.85,12.78,12.83,104573.0
2023-07-27 10:15:00,12.83,12.85,12.79,12.79,174410.0,12.83,12.85,12.79,12.79,174410.0
2023-07-27 10:20:00,12.79,12.85,12.76,12.83,103884.0,12.79,12.85,12.76,12.83,103884.0
2023-07-27 10:25:00,12.84,12.84,12.75,12.76,70822.0,12.84,12.84,12.75,12.76,70822.0
2023-07-27 10:30:00,12.75,12.79,12.75,12.77,70246.0,12.75,12.79,12.75,12.77,70246.0
2023-07-27 10:35:00,12.78,12.79,12.75,12.78,62442.0,12.78,12.79,12.75,12.78,62442.0
2023-07-27 10:40:00,12.78,12.8,12.75,12.79,123190.0,12.78,12.8,12.75,12.79,123190.0
2023-07-27 10:45:00,12.78,12.8,12.76,12.78,73382.0,12.78,12.8,12.76,12.78,73382.0
2023-07-27 10:50:00,12.78,12.78,12.74,12.75,112640.0,12.78,12.78,12.74,12.75,112640.0
2023-07-27 10:55:00,12.75,12.78,12.73,12.74,58853.0,12.75,12.78,12.73,12.74,58853.0
2023-07-27 11:00:00,12.74,12.75,12.72,12.73,56774.0,12.74,12.75,12.72,12.73,56774.0
2023-07-27 11:05:00,12.74,12.75,12.69,12.7,130997.0,12.74,12.75,12.69,12.7,130997.0
2023-07-27 11:10:00,12.7,12.71,12.66,12.67,138320.0,12.7,12.71,12.66,12.67,138320.0
2023-07-27 11:15:00,12.66,12.71,12.66,12.7,84737.0,12.66,12.71,12.66,12.7,84737.0
2023-07-27 11:20:00,12.71,12.75,12.7,12.75,65034.0,12.71,12.75,12.7,12.75,65034.0
2023-07-27 11:25:00,12.74,12.77,12.73,12.75,43043.0,12.74,12.77,12.73,12.75,43043.0
2023-07-27 11:30:00,12.74,12.76,12.72,12.73,35759.0,12.74,12.76,12.72,12.73,35759.0
2023-07-27 11:35:00,12.73,12.75,12.72,12.75,38556.0,12.73,12.75,12.72,12.75,38556.0
2023-07-27 11:40:00,12.75,12.79,12.74,12.77,66592.0,12.75,12.79,12.74,12.77,66592.0
2023-07-27 11:45:00,12.77,12.8,12.76,12.79,123672.0,12.77,12.8,12.76,12.79,123672.0
2023-07-27 11:50:00,12.78,12.79,12.75,12.78,91147.0,12.78,12.79,12.75,12.78,91147.0
2023-07-27 11:55:00,12.79,12.79,12.75,12.76,47380.0,12.79,12.79,12.75,12.76,47380.0
2023-07-27 12:00:00,12.76,12.76,12.72,12.74,96896.0,12.76,12.76,12.72,12.74,96896.0
2023-07-27 12:05:00,12.74,12.76,12.72,12.73,47382.0,12.74,12.76,12.72,12.73,47382.0
2023-07-27 12:10:00,12.73,12.74,12.72,12.72,24966.0,12.73,12.74,12.72,12.72,24966.0
2023-07-27 12:15:00,12.73,12.74,12.71,12.71,60033.0,12.73,12.74,12.71,12.71,60033.0
2023-07-27 12:20:00,12.72,12.73,12.7,12.73,69484.0,12.72,12.73,12.7,12.73,69484.0
2023-07-27 12:25:00,12.73,12.74,12.72,12.73,24472.0,12.73,12.74,12.72,12.73,24472.0
2023-07-27 12:30:00,12.74,12.78,12.74,12.76,111142.0,12.74,12.78,12.74,12.76,111142.0
2023-07-27 12:35:00,12.77,12.8,12.76,12.77,94618.0,12.77,12.8,12.76,12.77,94618.0
2023-07-27 12:40:00,12.77,12.77,12.75,12.77,29470.0,12.77,12.77,12.75,12.77,29470.0
2023-07-27 12:45:00,12.77,12.78,12.72,12.75,75182.0,12.77,12.78,12.72,12.75,75182.0
2023-07-27 12:50:00,12.75,12.75,12.72,12.73,39908.0,12.75,12.75,12.72,12.73,39908.0
2023-07-27 12:55:00,12.73,12.75,12.72,12.75,41503.0,12.73,12.75,12.72,12.75,41503.0
2023-07-27 13:00:00,12.75,12.75,12.73,12.75,39415.0,12.75,12.75,12.73,12.75,39415.0
2023-07-27 13:05:00,12.75,12.75,12.68,12.74,194036.0,12.75,12.75,12.68,12.74,194036.0
2023-07-27 13:10:00,12.74,12.76,12.73,12.74,144346.0,12.74,12.76,12.73,12.74,144346.0
2023-07-27 13:15:00,12.74,12.74,12.66,12.67,208533.0,12.74,12.74,12.66,12.67,208533.0
2023-07-27 13:20:00,12.66,12.66,12.63,12.64,82276.0,12.66,12.66,12.63,12.64,82276.0
2023-07-27 13:25:00,12.64,12.66,12.62,12.62,91688.0,12.64,12.66,12.62,12.62,91688.0
2023-07-27 13:30:00,12.62,12.64,12.61,12.62,61646.0,12.62,12.64,12.61,12.62,61646.0
2023-07-27 13:35:00,12.61,12.62,12.59,12.6,83997.0,12.61,12.62,12.59,12.6,83997.0
2023-07-27 13:40:00,12.6,12.62,12.58,12.6,96159.0,12.6,12.62,12.58,12.6,96159.0
2023-07-27 13:45:00,12.6,12.61,12.56,12.58,118718.0,12.6,12.61,12.56,12.58,118718.0
2023-07-27 13:50:00,12.58,12.6,12.57,12.6,129810.0,12.58,12.6,12.57,12.6,129810.0
2023-07-27 13:55:00,12.6,12.61,12.56,12.57,120018.0,12.6,12.61,12.56,12.57,120018.0
2023-07-27 14:00:00,12.57,12.59,12.55,12.56,107888.0,12.57,12.59,12.55,12.56,107888.0
2023-07-27 14:05:00,12.57,12.58,12.51,12.52,175258.0,12.57,12.58,12.51,12.52,175258.0
2023-07-27 14:10:00,12.51,12.52,12.45,12.46,164030.0,12.51,12.52,12.45,12.46,164030.0
2023-07-27 14:15:00,12.46,12.5,12.44,12.45,176891.0,12.46,12.5,12.44,12.45,176891.0
2023-07-27 14:20:00,12.45,12.48,12.44,12.45,146840.0,12.45,12.48,12.44,12.45,146840.0
2023-07-27 14:25:00,12.45,12.45,12.39,12.4,119495.0,12.45,12.45,12.39,12.4,119495.0
2023-07-27 14:30:00,12.4,12.43,12.39,12.42,71299.0,12.4,12.43,12.39,12.42,71299.0
2023-07-27 14:35:00,12.41,12.43,12.38,12.41,215462.0,12.41,12.43,12.38,12.41,215462.0
2023-07-27 14:40:00,12.42,12.45,12.41,12.42,91020.0,12.42,12.45,12.41,12.42,91020.0
2023-07-27 14:45:00,12.42,12.44,12.39,12.4,105578.0,12.42,12.44,12.39,12.4,105578.0
2023-07-27 14:50:00,12.4,12.41,12.37,12.38,143270.0,12.4,12.41,12.37,12.38,143270.0
2023-07-27 14:55:00,12.38,12.41,12.36,12.38,229209.0,12.38,12.41,12.36,12.38,229209.0
2023-07-27 15:00:00,12.38,12.41,12.37,12.4,105105.0,12.38,12.41,12.37,12.4,105105.0
2023-07-27 15:05:00,12.4,12.4,12.37,12.38,86545.0,12.4,12.4,12.37,12.38,86545.0
2023-07-27 15:10:00,12.38,12.42,12.37,12.4,191428.0,12.38,12.42,12.37,12.4,191428.0
2023-07-27 15:15:00,12.41,12.42,12.36,12.37,208534.0,12.41,12.42,12.36,12.37,208534.0
2023-07-27 15:20:00,12.37,12.37,12.34,12.34,575349.0,12.37,12.37,12.34,12.34,575349.0
2023-07-27 15:25:00,12.34,12.36,12.32,12.35,249288.0,12.34,12.36,12.32,12.35,249288.0
2023-07-27 15:30:00,12.35,12.35,12.3,12.3,203821.0,12.35,12.35,12.3,12.3,203821.0
2023-07-27 15:35:00,12.3,12.31,12.28,12.29,284035.0,12.3,12.31,12.28,12.29,284035.0
2023-07-27 15:40:00,12.29,12.3,12.27,12.28,239068.0,12.29,12.3,12.27,12.28,239068.0
2023-07-27 15:45:00,12.28,12.28,12.24,12.25,226260.0,12.28,12.28,12.24,12.25,226260.0
2023-07-27 15:50:00,12.25,12.31,12.24,12.27,604498.0,12.25,12.31,12.24,12.27,604498.0
2023-07-27 15:55:00,12.28,12.31,12.26,12.27,2129137.0,12.28,12.31,12.26,12.27,2129137.0
2023-07-28 09:30:00,12.55,12.56,12.44,12.48,417160.0,12.55,12.56,12.44,12.48,417160.0
2023-07-28 09:35:00,12.48,12.55,12.47,12.53,197799.0,12.48,12.55,12.47,12.53,197799.0
2023-07-28 09:40:00,12.53,12.58,12.45,12.45,397337.0,12.53,12.58,12.45,12.45,397337.0
2023-07-28 09:45:00,12.46,12.56,12.45,12.55,135820.0,12.46,12.56,12.45,12.55,135820.0
2023-07-28 09:50:00,12.55,12.57,12.49,12.52,195491.0,12.55,12.57,12.49,12.52,195491.0
2023-07-28 09:55:00,12.53,12.55,12.47,12.49,132919.0,12.53,12.55,12.47,12.49,132919.0
2023-07-28 10:00:00,12.5,12.56,12.49,12.54,111632.0,12.5,12.56,12.49,12.54,111632.0
2023-07-28 10:05:00,12.55,12.55,12.5,12.54,78811.0,12.55,12.55,12.5,12.54,78811.0
2023-07-28 10:10:00,12.54,12.56,12.53,12.55,87974.0,12.54,12.56,12.53,12.55,87974.0
2023-07-28 10:15:00,12.56,12.59,12.51,12.58,234183.0,12.56,12.59,12.51,12.58,234183.0
2023-07-28 10:20:00,12.58,12.59,12.55,12.59,85454.0,12.58,12.59,12.55,12.59,85454.0
2023-07-28 10:25:00,12.59,12.59,12.5,12.52,93731.0,12.59,12.59,12.5,12.52,93731.0
2023-07-28 10:30:00,12.52,12.56,12.5,12.55,96344.0,12.52,12.56,12.5,12.55,96344.0
2023-07-28 10:35:00,12.54,12.55,12.51,12.52,124165.0,12.54,12.55,12.51,12.52,124165.0
2023-07-28 10:40:00,12.53,12.53,12.5,12.52,53323.0,12.53,12.53,12.5,12.52,53323.0
2023-07-28 10:45:00,12.52,12.55,12.5,12.55,78483.0,12.52,12.55,12.5,12.55,78483.0
2023-07-28 10:50:00,12.54,12.56,12.51,12.54,83334.0,12.54,12.56,12.51,12.54,83334.0
2023-07-28 10:55:00,12.54,12.58,12.53,12.57,101200.0,12.54,12.58,12.53,12.57,101200.0
2023-07-28 11:00:00,12.57,12.63,12.57,12.63,128445.0,12.57,12.63,12.57,12.63,128445.0
2023-07-28 11:05:00,12.63,12.67,12.62,12.67,103877.0,12.63,12.67,12.62,12.67,103877.0
2023-07-28 11:10:00,12.66,12.68,12.64,12.67,133456.0,12.66,12.68,12.64,12.67,133456.0
2023-07-28 11:15:00,12.67,12.69,12.67,12.69,124924.0,12.67,12.69,12.67,12.69,124924.0
2023-07-28 11:20:00,12.69,12.7,12.67,12.7,161099.0,12.69,12.7,12.67,12.7,161099.0
2023-07-28 11:25:00,12.69,12.77,12.69,12.76,335099.0,12.69,12.77,12.69,12.76,335099.0
2023-07-28 11:30:00,12.76,12.81,12.75,12.79,255993.0,12.76,12.81,12.75,12.79,255993.0
2023-07-28 11:35:00,12.79,12.81,12.74,12.77,192484.0,12.79,12.81,12.74,12.77,192484.0
2023-07-28 11:40:00,12.77,12.78,12.74,12.75,100939.0,12.77,12.78,12.74,12.75,100939.0
2023-07-28 11:45:00,12.74,12.76,12.71,12.76,188127.0,12.74,12.76,12.71,12.76,188127.0
2023-07-28 11:50:00,12.75,12.77,12.72,12.73,82312.0,12.75,12.77,12.72,12.73,82312.0
2023-07-28 11:55:00,12.74,12.77,12.73,12.77,55819.0,12.74,12.77,12.73,12.77,55819.0
2023-07-28 12:00:00,12.77,12.77,12.68,12.7,125155.0,12.77,12.77,12.68,12.7,125155.0
2023-07-28 12:05:00,12.7,12.7,12.66,12.68,99992.0,12.7,12.7,12.66,12.68,99992.0
2023-07-28 12:10:00,12.68,12.7,12.67,12.69,86081.0,12.68,12.7,12.67,12.69,86081.0
2023-07-28 12:15:00,12.69,12.69,12.67,12.69,134557.0,12.69,12.69,12.67,12.69,134557.0
2023-07-28 12:20:00,12.68,12.72,12.68,12.71,94270.0,12.68,12.72,12.68,12.71,94270.0
2023-07-28 12:25:00,12.7,12.72,12.69,12.71,81385.0,12.7,12.72,12.69,12.71,81385.0
2023-07-28 12:30:00,12.71,12.72,12.7,12.71,70963.0,12.71,12.72,12.7,12.71,70963.0
2023-07-28 12:35:00,12.71,12.73,12.68,12.71,112312.0,12.71,12.73,12.68,12.71,112312.0
2023-07-28 12:40:00,12.71,12.72,12.7,12.71,49926.0,12.71,12.72,12.7,12.71,49926.0
2023-07-28 12:45:00,12.71,12.72,12.69,12.7,122019.0,12.71,12.72,12.69,12.7,122019.0
2023-07-28 12:50:00,12.71,12.71,12.68,12.71,95669.0,12.71,12.71,12.68,12.71,95669.0
2023-07-28 12:55:00,12.71,12.71,12.69,12.71,63036.0,12.71,12.71,12.69,12.71,63036.0
2023-07-28 13:00:00,12.7,12.74,12.69,12.74,66667.0,12.7,12.74,12.69,12.74,66667.0
2023-07-28 13:05:00,12.74,12.74,12.71,12.71,98105.0,12.74,12.74,12.71,12.71,98105.0
2023-07-28 13:10:00,12.71,12.75,12.71,12.75,146302.0,12.71,12.75,12.71,12.75,146302.0
2023-07-28 13:15:00,12.75,12.76,12.73,12.76,107549.0,12.75,12.76,12.73,12.76,107549.0
2023-07-28 13:20:00,12.76,12.76,12.73,12.75,134295.0,12.76,12.76,12.73,12.75,134295.0
2023-07-28 13:25:00,12.75,12.75,12.73,12.74,84514.0,12.75,12.75,12.73,12.74,84514.0
2023-07-28 13:30:00,12.74,12.75,12.69,12.71,126907.0,12.74,12.75,12.69,12.71,126907.0
2023-07-28 13:35:00,12.71,12.74,12.69,12.73,194557.0,12.71,12.74,12.69,12.73,194557.0
2023-07-28 13:40:00,12.73,12.73,12.67,12.7,119876.0,12.73,12.73,12.67,12.7,119876.0
2023-07-28 13:45:00,12.69,12.7,12.66,12.68,122615.0,12.69,12.7,12.66,12.68,122615.0
2023-07-28 13:50:00,12.68,12.74,12.68,12.72,199370.0,12.68,12.74,12.68,12.72,199370.0
2023-07-28 13:55:00,12.72,12.75,12.72,12.74,94243.0,12.72,12.75,12.72,12.74,94243.0
2023-07-28 14:00:00,12.74,12.75,12.72,12.75,144265.0,12.74,12.75,12.72,12.75,144265.0
2023-07-28 14:05:00,12.75,12.76,12.74,12.75,187464.0,12.75,12.76,12.74,12.75,187464.0
2023-07-28 14:10:00,12.75,12.77,12.74,12.75,86799.0,12.75,12.77,12.74,12.75,86799.0
2023-07-28 14:15:00,12.75,12.77,12.74,12.77,91207.0,12.75,12.77,12.74,12.77,91207.0
2023-07-28 14:20:00,12.77,12.78,12.76,12.76,77152.0,12.77,12.78,12.76,12.76,77152.0
2023-07-28 14:25:00,12.77,12.78,12.75,12.76,77285.0,12.77,12.78,12.75,12.76,77285.0
2023-07-28 14:30:00,12.77,12.79,12.76,12.78,77855.0,12.77,12.79,12.76,12.78,77855.0
2023-07-28 14:35:00,12.77,12.78,12.75,12.76,108051.0,12.77,12.78,12.75,12.76,108051.0
2023-07-28 14:40:00,12.76,12.78,12.75,12.78,49636.0,12.76,12.78,12.75,12.78,49636.0
2023-07-28 14:45:00,12.78,12.79,12.76,12.78,62769.0,12.78,12.79,12.76,12.78,62769.0
2023-07-28 14:50:00,12.78,12.79,12.77,12.77,63652.0,12.78,12.79,12.77,12.77,63652.0
2023-07-28 14:55:00,12.78,12.78,12.76,12.77,45009.0,12.78,12.78,12.76,12.77,45009.0
2023-07-28 15:00:00,12.77,12.8,12.75,12.8,128144.0,12.77,12.8,12.75,12.8,128144.0
2023-07-28 15:05:00,12.8,12.84,12.79,12.84,233887.0,12.8,12.84,12.79,12.84,233887.0
2023-07-28 15:10:00,12.83,12.86,12.8,12.8,321742.0,12.83,12.86,12.8,12.8,321742.0
2023-07-28 15:15:00,12.8,12.82,12.79,12.82,112032.0,12.8,12.82,12.79,12.82,112032.0
2023-07-28 15:20:00,12.81,12.82,12.77,12.77,150722.0,12.81,12.82,12.77,12.77,150722.0
2023-07-28 15:25:00,12.77,12.79,12.75,12.76,174704.0,12.77,12.79,12.75,12.76,174704.0
2023-07-28 15:30:00,12.76,12.77,12.74,12.77,170191.0,12.76,12.77,12.74,12.77,170191.0
2023-07-28 15:35:00,12.76,12.77,12.75,12.75,137073.0,12.76,12.77,12.75,12.75,137073.0
2023-07-28 15:40:00,12.76,12.76,12.73,12.75,239530.0,12.76,12.76,12.73,12.75,239530.0
2023-07-28 15:45:00,12.74,12.76,12.73,12.76,326890.0,12.74,12.76,12.73,12.76,326890.0
2023-07-28 15:50:00,12.75,12.79,12.74,12.78,518659.0,12.75,12.79,12.74,12.78,518659.0
2023-07-28 15:55:00,12.78,12.8,12.77,12.78,1669428.0,12.78,12.8,12.77,12.78,1669428.0
2023-07-31 09:30:00,12.84,13.04,12.82,13.03,573416.0,12.84,13.04,12.82,13.03,573416.0
2023-07-31 09:35:00,13.03,13.06,12.89,12.92,321861.0,13.03,13.06,12.89,12.92,321861.0
2023-07-31 09:40:00,12.92,13.04,12.92,13.03,133301.0,12.92,13.04,12.92,13.03,133301.0
2023-07-31 09:45:00,13.04,13.07,13.01,13.05,351002.0,13.04,13.07,13.01,13.05,351002.0
2023-07-31 09:50:00,13.04,13.09,13.04,13.06,154044.0,13.04,13.09,13.04,13.06,154044.0
2023-07-31 09:55:00,13.05,13.06,13.0,13.05,228882.0,13.05,13.06,13.0,13.05,228882.0
2023-07-31 10:00:00,13.06,13.07,13.02,13.03,140426.0,13.06,13.07,13.02,13.03,140426.0
2023-07-31 10:05:00,13.04,13.1,13.02,13.08,142484.0,13.04,13.1,13.02,13.08,142484.0
2023-07-31 10:10:00,13.08,13.09,13.01,13.06,233905.0,13.08,13.09,13.01,13.06,233905.0
2023-07-31 10:15:00,13.06,13.11,13.06,13.09,143672.0,13.06,13.11,13.06,13.09,143672.0
2023-07-31 10:20:00,13.09,13.11,13.02,13.04,257996.0,13.09,13.11,13.02,13.04,257996.0
2023-07-31 10:25:00,13.04,13.04,13.0,13.03,110091.0,13.04,13.04,13.0,13.03,110091.0
2023-07-31 10:30:00,13.03,13.08,13.02,13.06,135255.0,13.03,13.08,13.02,13.06,135255.0
2023-07-31 10:35:00,13.06,13.12,13.05,13.06,130684.0,13.06,13.12,13.05,13.06,130684.0
2023-07-31 10:40:00,13.07,13.09,13.05,13.07,125639.0,13.07,13.09,13.05,13.07,125639.0
2023-07-31 10:45:00,13.07,13.1,13.05,13.09,133619.0,13.07,13.1,13.05,13.09,133619.0
2023-07-31 10:50:00,13.09,13.13,13.08,13.13,196885.0,13.09,13.13,13.08,13.13,196885.0
2023-07-31 10:55:00,13.13,13.15,13.12,13.15,53890.0,13.13,13.15,13.12,13.15,53890.0
2023-07-31 11:00:00,13.15,13.18,13.14,13.17,130303.0,13.15,13.18,13.14,13.17,130303.0
2023-07-31 11:05:00,13.17,13.25,13.16,13.25,266646.0,13.17,13.25,13.16,13.25,266646.0
2023-07-31 11:10:00,13.25,13.25,13.22,13.25,129573.0,13.25,13.25,13.22,13.25,129573.0
2023-07-31 11:15:00,13.25,13.25,13.21,13.25,119444.0,13.25,13.25,13.21,13.25,119444.0
2023-07-31 11:20:00,13.25,13.26,13.21,13.22,197445.0,13.25,13.26,13.21,13.22,197445.0
2023-07-31 11:25:00,13.22,13.22,13.18,13.19,116894.0,13.22,13.22,13.18,13.19,116894.0
2023-07-31 11:30:00,13.2,13.22,13.17,13.17,215565.0,13.2,13.22,13.17,13.17,215565.0
2023-07-31 11:35:00,13.17,13.18,13.15,13.15,102738.0,13.17,13.18,13.15,13.15,102738.0
2023-07-31 11:40:00,13.16,13.21,13.15,13.2,95084.0,13.16,13.21,13.15,13.2,95084.0
2023-07-31 11:45:00,13.21,13.21,13.15,13.2,171581.0,13.21,13.21,13.15,13.2,171581.0
2023-07-31 11:50:00,13.2,13.2,13.14,13.15,83969.0,13.2,13.2,13.14,13.15,83969.0
2023-07-31 11:55:00,13.15,13.19,13.14,13.18,60562.0,13.15,13.19,13.14,13.18,60562.0
2023-07-31 12:00:00,13.18,13.18,13.13,13.14,63198.0,13.18,13.18,13.13,13.14,63198.0
2023-07-31 12:05:00,13.13,13.14,13.11,13.12,59182.0,13.13,13.14,13.11,13.12,59182.0
2023-07-31 12:10:00,13.11,13.13,13.1,13.12,38458.0,13.11,13.13,13.1,13.12,38458.0
2023-07-31 12:15:00,13.11,13.13,13.1,13.11,53863.0,13.11,13.13,13.1,13.11,53863.0
2023-07-31 12:20:00,13.11,13.15,13.1,13.14,45786.0,13.11,13.15,13.1,13.14,45786.0
2023-07-31 12:25:00,13.13,13.14,13.1,13.11,68770.0,13.13,13.14,13.1,13.11,68770.0
2023-07-31 12:30:00,13.11,13.12,13.1,13.11,51409.0,13.11,13.12,13.1,13.11,51409.0
2023-07-31 12:35:00,13.11,13.11,13.08,13.1,49100.0,13.11,13.11,13.08,13.1,49100.0
2023-07-31 12:40:00,13.1,13.1,13.04,13.05,108711.0,13.1,13.1,13.04,13.05,108711.0
2023-07-31 12:45:00,13.05,13.06,13.03,13.05,63065.0,13.05,13.06,13.03,13.05,63065.0
2023-07-31 12:50:00,13.04,13.05,13.01,13.02,116481.0,13.04,13.05,13.01,13.02,116481.0
2023-07-31 12:55:00,13.02,13.03,13.0,13.0,159853.0,13.02,13.03,13.0,13.0,159853.0
2023-07-31 13:00:00,13.0,13.0,12.94,12.96,128570.0,13.0,13.0,12.94,12.96,128570.0
2023-07-31 13:05:00,12.95,13.01,12.95,13.01,73228.0,12.95,13.01,12.95,13.01,73228.0
2023-07-31 13:10:00,13.01,13.02,12.98,13.01,68539.0,13.01,13.02,12.98,13.01,68539.0
2023-07-31 13:15:00,13.0,13.01,12.97,12.98,51518.0,13.0,13.01,12.97,12.98,51518.0
2023-07-31 13:20:00,12.98,13.0,12.97,12.99,35855.0,12.98,13.0,12.97,12.99,35855.0
2023-07-31 13:25:00,12.99,13.0,12.97,12.98,106844.0,12.99,13.0,12.97,12.98,106844.0
2023-07-31 13:30:00,12.98,13.0,12.97,13.0,28172.0,12.98,13.0,12.97,13.0,28172.0
2023-07-31 13:35:00,13.0,13.02,12.99,13.01,158709.0,13.0,13.02,12.99,13.01,158709.0
2023-07-31 13:40:00,13.01,13.01,13.0,13.01,24234.0,13.01,13.01,13.0,13.01,24234.0
2023-07-31 13:45:00,13.01,13.02,12.98,12.99,103711.0,13.01,13.02,12.98,12.99,103711.0
2023-07-31 13:50:00,12.99,13.0,12.96,12.96,66138.0,12.99,13.0,12.96,12.96,66138.0
2023-07-31 13:55:00,12.96,12.98,12.96,12.97,67909.0,12.96,12.98,12.96,12.97,67909.0
2023-07-31 14:00:00,12.97,12.99,12.96,12.97,58968.0,12.97,12.99,12.96,12.97,58968.0
2023-07-31 14:05:00,12.98,12.98,12.95,12.96,61863.0,12.98,12.98,12.95,12.96,61863.0
2023-07-31 14:10:00,12.96,12.96,12.94,12.95,108957.0,12.96,12.96,12.94,12.95,108957.0
2023-07-31 14:15:00,12.95,12.97,12.94,12.95,106250.0,12.95,12.97,12.94,12.95,106250.0
2023-07-31 14:20:00,12.95,12.95,12.91,12.92,95555.0,12.95,12.95,12.91,12.92,95555.0
2023-07-31 14:25:00,12.91,12.94,12.91,12.93,69019.0,12.91,12.94,12.91,12.93,69019.0
2023-07-31 14:30:00,12.94,12.94,12.92,12.94,42893.0,12.94,12.94,12.92,12.94,42893.0
2023-07-31 14:35:00,12.94,12.96,12.92,12.93,85327.0,12.94,12.96,12.92,12.93,85327.0
2023-07-31 14:40:00,12.94,12.96,12.92,12.96,75497.0,12.94,12.96,12.92,12.96,75497.0
2023-07-31 14:45:00,12.95,12.96,12.94,12.96,29658.0,12.95,12.96,12.94,12.96,29658.0
2023-07-31 14:50:00,12.96,12.97,12.95,12.96,54080.0,12.96,12.97,12.95,12.96,54080.0
2023-07-31 14:55:00,12.96,12.98,12.95,12.98,35559.0,12.96,12.98,12.95,12.98,35559.0
2023-07-31 15:00:00,12.97,13.0,12.97,12.98,67779.0,12.97,13.0,12.97,12.98,67779.0
2023-07-31 15:05:00,12.99,13.02,12.97,13.02,134010.0,12.99,13.02,12.97,13.02,134010.0
2023-07-31 15:10:00,13.02,13.03,13.01,13.02,53056.0,13.02,13.03,13.01,13.02,53056.0
2023-07-31 15:15:00,13.02,13.03,13.01,13.03,45920.0,13.02,13.03,13.01,13.03,45920.0
2023-07-31 15:20:00,13.02,13.04,13.02,13.03,70010.0,13.02,13.04,13.02,13.03,70010.0
2023-07-31 15:25:00,13.03,13.05,13.02,13.04,61061.0,13.03,13.05,13.02,13.04,61061.0
2023-07-31 15:30:00,13.04,13.04,12.98,12.98,186334.0,13.04,13.04,12.98,12.98,186334.0
2023-07-31 15:35:00,12.98,13.0,12.98,12.99,93556.0,12.98,13.0,12.98,12.99,93556.0
2023-07-31 15:40:00,13.0,13.02,12.98,13.01,96335.0,13.0,13.02,12.98,13.01,96335.0
2023-07-31 15:45:00,13.01,13.01,12.98,12.99,177138.0,13.01,13.01,12.98,12.99,177138.0
2023-07-31 15:50:00,13.0,13.03,12.99,13.02,280189.0,13.0,13.03,12.99,13.02,280189.0
2023-07-31 15:55:00,13.03,13.09,13.02,13.08,873677.0,13.03,13.09,13.02,13.08,873677.0
2023-08-01 09:30:00,13.03,13.07,12.87,12.9,355409.0,13.03,13.07,12.87,12.9,355409.0
2023-08-01 09:35:00,12.89,13.07,12.88,13.06,103240.0,12.89,13.07,12.88,13.06,103240.0
2023-08-01 09:40:00,13.06,13.09,12.98,12.99,90890.0,13.06,13.09,12.98,12.99,90890.0
2023-08-01 09:45:00,12.98,13.0,12.92,12.95,69236.0,12.98,13.0,12.92,12.95,69236.0
2023-08-01 09:50:00,12.95,12.96,12.9,12.95,73256.0,12.95,12.96,12.9,12.95,73256.0
2023-08-01 09:55:00,12.94,12.95,12.91,12.95,44573.0,12.94,12.95,12.91,12.95,44573.0
2023-08-01 10:00:00,12.94,12.97,12.93,12.93,65611.0,12.94,12.97,12.93,12.93,65611.0
2023-08-01 10:05:00,12.93,12.94,12.82,12.82,147161.0,12.93,12.94,12.82,12.82,147161.0
2023-08-01 10:10:00,12.83,12.9,12.81,12.86,113287.0,12.83,12.9,12.81,12.86,113287.0
2023-08-01 10:15:00,12.85,12.87,12.81,12.82,102263.0,12.85,12.87,12.81,12.82,102263.0
2023-08-01 10:20:00,12.81,12.83,12.78,12.83,111276.0,12.81,12.83,12.78,12.83,111276.0
2023-08-01 10:25:00,12.82,12.84,12.77,12.78,105175.0,12.82,12.84,12.77,12.78,105175.0
2023-08-01 10:30:00,12.77,12.77,12.74,12.75,138487.0,12.77,12.77,12.74,12.75,138487.0
2023-08-01 10:35:00,12.75,12.76,12.72,12.74,88802.0,12.75,12.76,12.72,12.74,88802.0
2023-08-01 10:40:00,12.73,12.78,12.73,12.77,160163.0,12.73,12.78,12.73,12.77,160163.0
2023-08-01 10:45:00,12.77,12.79,12.74,12.75,136831.0,12.77,12.79,12.74,12.75,136831.0
2023-08-01 10:50:00,12.75,12.82,12.74,12.81,141133.0,12.75,12.82,12.74,12.81,141133.0
2023-08-01 10:55:00,12.81,12.82,12.78,12.79,110935.0,12.81,12.82,12.78,12.79,110935.0
2023-08-01 11:00:00,12.79,12.82,12.78,12.81,85790.0,12.79,12.82,12.78,12.81,85790.0
2023-08-01 11:05:00,12.81,12.86,12.79,12.86,81125.0,12.81,12.86,12.79,12.86,81125.0
2023-08-01 11:10:00,12.86,12.89,12.84,12.86,152089.0,12.86,12.89,12.84,12.86,152089.0
2023-08-01 11:15:00,12.86,12.87,12.83,12.84,136739.0,12.86,12.87,12.83,12.84,136739.0
2023-08-01 11:20:00,12.84,12.85,12.83,12.85,38690.0,12.84,12.85,12.83,12.85,38690.0
2023-08-01 11:25:00,12.85,12.87,12.83,12.87,133325.0,12.85,12.87,12.83,12.87,133325.0
2023-08-01 11:30:00,12.87,12.92,12.86,12.92,111806.0,12.87,12.92,12.86,12.92,111806.0
2023-08-01 11:35:00,12.92,12.94,12.91,12.94,58656.0,12.92,12.94,12.91,12.94,58656.0
2023-08-01 11:40:00,12.94,12.97,12.93,12.95,97333.0,12.94,12.97,12.93,12.95,97333.0
2023-08-01 11:45:00,12.95,12.95,12.9,12.91,108239.0,12.95,12.95,12.9,12.91,108239.0
2023-08-01 11:50:00,12.9,12.93,12.9,12.93,65741.0,12.9,12.93,12.9,12.93,65741.0
2023-08-01 11:55:00,12.92,12.93,12.91,12.92,37770.0,12.92,12.93,12.91,12.92,37770.0
2023-08-01 12:00:00,12.92,12.93,12.89,12.92,69612.0,12.92,12.93,12.89,12.92,69612.0
2023-08-01 12:05:00,12.91,12.92,12.9,12.9,29383.0,12.91,12.92,12.9,12.9,29383.0
2023-08-01 12:10:00,12.9,12.93,12.9,12.93,42781.0,12.9,12.93,12.9,12.93,42781.0
2023-08-01 12:15:00,12.93,12.94,12.91,12.92,75079.0,12.93,12.94,12.91,12.92,75079.0
2023-08-01 12:20:00,12.91,12.92,12.89,12.89,26467.0,12.91,12.92,12.89,12.89,26467.0
2023-08-01 12:25:00,12.9,12.92,12.89,12.9,65630.0,12.9,12.92,12.89,12.9,65630.0
2023-08-01 12:30:00,12.9,12.91,12.88,12.9,113022.0,12.9,12.91,12.88,12.9,113022.0
2023-08-01 12:35:00,12.91,12.91,12.9,12.91,41464.0,12.91,12.91,12.9,12.91,41464.0
2023-08-01 12:40:00,12.91,12.94,12.9,12.94,47559.0,12.91,12.94,12.9,12.94,47559.0
2023-08-01 12:45:00,12.94,12.94,12.92,12.94,40595.0,12.94,12.94,12.92,12.94,40595.0
2023-08-01 12:50:00,12.94,12.94,12.9,12.9,40508.0,12.94,12.94,12.9,12.9,40508.0
2023-08-01 12:55:00,12.91,12.92,12.9,12.91,43145.0,12.91,12.92,12.9,12.91,43145.0
2023-08-01 13:00:00,12.92,12.95,12.91,12.94,42566.0,12.92,12.95,12.91,12.94,42566.0
2023-08-01 13:05:00,12.94,12.95,12.89,12.9,109798.0,12.94,12.95,12.89,12.9,109798.0
2023-08-01 13:10:00,12.9,12.9,12.88,12.88,43483.0,12.9,12.9,12.88,12.88,43483.0
2023-08-01 13:15:00,12.88,12.9,12.86,12.88,81753.0,12.88,12.9,12.86,12.88,81753.0
2023-08-01 13:20:00,12.88,12.89,12.87,12.88,49712.0,12.88,12.89,12.87,12.88,49712.0
2023-08-01 13:25:00,12.88,12.91,12.87,12.88,59587.0,12.88,12.91,12.87,12.88,59587.0
2023-08-01 13:30:00,12.88,12.9,12.87,12.9,82024.0,12.88,12.9,12.87,12.9,82024.0
2023-08-01 13:35:00,12.9,12.91,12.86,12.9,393775.0,12.9,12.91,12.86,12.9,393775.0
2023-08-01 13:40:00,12.9,12.93,12.89,12.93,59408.0,12.9,12.93,12.89,12.93,59408.0
2023-08-01 13:45:00,12.93,12.94,12.91,12.94,319988.0,12.93,12.94,12.91,12.94,319988.0
2023-08-01 13:50:00,12.94,12.95,12.88,12.9,104234.0,12.94,12.95,12.88,12.9,104234.0
2023-08-01 13:55:00,12.9,12.9,12.85,12.88,89855.0,12.9,12.9,12.85,12.88,89855.0
2023-08-01 14:00:00,12.88,12.89,12.85,12.87,83409.0,12.88,12.89,12.85,12.87,83409.0
2023-08-01 14:05:00,12.88,12.88,12.87,12.87,29063.0,12.88,12.88,12.87,12.87,29063.0
2023-08-01 14:10:00,12.88,12.9,12.87,12.9,88828.0,12.88,12.9,12.87,12.9,88828.0
2023-08-01 14:15:00,12.9,12.92,12.89,12.92,33208.0,12.9,12.92,12.89,12.92,33208.0
2023-08-01 14:20:00,12.92,12.92,12.89,12.9,80523.0,12.92,12.92,12.89,12.9,80523.0
2023-08-01 14:25:00,12.9,12.91,12.88,12.89,78956.0,12.9,12.91,12.88,12.89,78956.0
2023-08-01 14:30:00,12.9,12.9,12.87,12.88,45022.0,12.9,12.9,12.87,12.88,45022.0
2023-08-01 14:35:00,12.87,12.88,12.87,12.88,38916.0,12.87,12.88,12.87,12.88,38916.0
2023-08-01 14:40:00,12.88,12.89,12.85,12.88,101711.0,12.88,12.89,12.85,12.88,101711.0
2023-08-01 14:45:00,12.88,12.89,12.87,12.88,46575.0,12.88,12.89,12.87,12.88,46575.0
2023-08-01 14:50:00,12.88,12.88,12.86,12.87,52417.0,12.88,12.88,12.86,12.87,52417.0
2023-08-01 14:55:00,12.86,12.87,12.85,12.86,77409.0,12.86,12.87,12.85,12.86,77409.0
2023-08-01 15:00:00,12.86,12.91,12.85,12.9,96614.0,12.86,12.91,12.85,12.9,96614.0
2023-08-01 15:05:00,12.9,12.91,12.87,12.89,122497.0,12.9,12.91,12.87,12.89,122497.0
2023-08-01 15:10:00,12.88,12.9,12.88,12.9,59288.0,12.88,12.9,12.88,12.9,59288.0
2023-08-01 15:15:00,12.9,12.9,12.89,12.9,53975.0,12.9,12.9,12.89,12.9,53975.0
2023-08-01 15:20:00,12.9,12.9,12.88,12.88,74922.0,12.9,12.9,12.88,12.88,74922.0
2023-08-01 15:25:00,12.88,12.88,12.86,12.87,58025.0,12.88,12.88,12.86,12.87,58025.0
2023-08-01 15:30:00,12.87,12.89,12.86,12.88,135725.0,12.87,12.89,12.86,12.88,135725.0
2023-08-01 15:35:00,12.88,12.9,12.86,12.87,110359.0,12.88,12.9,12.86,12.87,110359.0
2023-08-01 15:40:00,12.87,12.87,12.86,12.87,88082.0,12.87,12.87,12.86,12.87,88082.0
2023-08-01 15:45:00,12.87,12.89,12.86,12.88,239497.0,12.87,12.89,12.86,12.88,239497.0
2023-08-01 15:50:00,12.88,12.93,12.88,12.93,245124.0,12.88,12.93,12.88,12.93,245124.0
2023-08-01 15:55:00,12.93,12.93,12.85,12.86,929374.0,12.93,12.93,12.85,12.86,929374.0
2023-08-02 09:30:00,12.7,12.72,12.46,12.48,648556.0,12.7,12.72,12.46,12.48,648556.0
2023-08-02 09:35:00,12.49,12.62,12.45,12.62,438424.0,12.49,12.62,12.45,12.62,438424.0
2023-08-02 09:40:00,12.63,12.75,12.59,12.71,274439.0,12.63,12.75,12.59,12.71,274439.0
2023-08-02 09:45:00,12.71,12.8,12.67,12.77,175582.0,12.71,12.8,12.67,12.77,175582.0
2023-08-02 09:50:00,12.76,12.77,12.68,12.68,177454.0,12.76,12.77,12.68,12.68,177454.0
2023-08-02 09:55:00,12.69,12.7,12.61,12.63,144145.0,12.69,12.7,12.61,12.63,144145.0
2023-08-02 10:00:00,12.63,12.67,12.58,12.65,181285.0,12.63,12.67,12.58,12.65,181285.0
2023-08-02 10:05:00,12.64,12.65,12.56,12.58,153645.0,12.64,12.65,12.56,12.58,153645.0
2023-08-02 10:10:00,12.57,12.59,12.55,12.58,158897.0,12.57,12.59,12.55,12.58,158897.0
2023-08-02 10:15:00,12.58,12.6,12.56,12.58,115940.0,12.58,12.6,12.56,12.58,115940.0
2023-08-02 10:20:00,12.58,12.62,12.57,12.62,76247.0,12.58,12.62,12.57,12.62,76247.0
2023-08-02 10:25:00,12.61,12.67,12.6,12.6,111715.0,12.61,12.67,12.6,12.6,111715.0
2023-08-02 10:30:00,12.61,12.64,12.6,12.63,144921.0,12.61,12.64,12.6,12.63,144921.0
2023-08-02 10:35:00,12.63,12.63,12.57,12.59,150474.0,12.63,12.63,12.57,12.59,150474.0
2023-08-02 10:40:00,12.59,12.59,12.51,12.53,170435.0,12.59,12.59,12.51,12.53,170435.0
2023-08-02 10:45:00,12.53,12.54,12.49,12.5,152552.0,12.53,12.54,12.49,12.5,152552.0
2023-08-02 10:50:00,12.49,12.53,12.48,12.51,140490.0,12.49,12.53,12.48,12.51,140490.0
2023-08-02 10:55:00,12.5,12.51,12.48,12.51,118328.0,12.5,12.51,12.48,12.51,118328.0
2023-08-02 11:00:00,12.51,12.51,12.48,12.49,149925.0,12.51,12.51,12.48,12.49,149925.0
2023-08-02 11:05:00,12.5,12.53,12.49,12.5,98283.0,12.5,12.53,12.49,12.5,98283.0
2023-08-02 11:10:00,12.51,12.51,12.48,12.5,149680.0,12.51,12.51,12.48,12.5,149680.0
2023-08-02 11:15:00,12.5,12.54,12.49,12.51,120493.0,12.5,12.54,12.49,12.51,120493.0
2023-08-02 11:20:00,12.51,12.58,12.49,12.57,126226.0,12.51,12.58,12.49,12.57,126226.0
2023-08-02 11:25:00,12.57,12.62,12.56,12.61,159845.0,12.57,12.62,12.56,12.61,159845.0
2023-08-02 11:30:00,12.61,12.67,12.6,12.66,181482.0,12.61,12.67,12.6,12.66,181482.0
2023-08-02 11:35:00,12.66,12.7,12.66,12.68,203853.0,12.66,12.7,12.66,12.68,203853.0
2023-08-02 11:40:00,12.68,12.71,12.66,12.69,178378.0,12.68,12.71,12.66,12.69,178378.0
2023-08-02 11:45:00,12.68,12.73,12.68,12.71,125911.0,12.68,12.73,12.68,12.71,125911.0
2023-08-02 11:50:00,12.71,12.73,12.7,12.71,124453.0,12.71,12.73,12.7,12.71,124453.0
2023-08-02 11:55:00,12.71,12.72,12.65,12.68,134688.0,12.71,12.72,12.65,12.68,134688.0
2023-08-02 12:00:00,12.67,12.7,12.64,12.64,94778.0,12.67,12.7,12.64,12.64,94778.0
2023-08-02 12:05:00,12.64,12.65,12.61,12.64,70876.0,12.64,12.65,12.61,12.64,70876.0
2023-08-02 12:10:00,12.63,12.66,12.62,12.63,107558.0,12.63,12.66,12.62,12.63,107558.0
2023-08-02 12:15:00,12.63,12.66,12.6,12.61,151069.0,12.63,12.66,12.6,12.61,151069.0
2023-08-02 12:20:00,12.61,12.63,12.6,12.63,64427.0,12.61,12.63,12.6,12.63,64427.0
2023-08-02 12:25:00,12.63,12.63,12.58,12.59,79464.0,12.63,12.63,12.58,12.59,79464.0
2023-08-02 12:30:00,12.58,12.64,12.58,12.63,95362.0,12.58,12.64,12.58,12.63,95362.0
2023-08-02 12:35:00,12.64,12.68,12.63,12.67,125068.0,12.64,12.68,12.63,12.67,125068.0
2023-08-02 12:40:00,12.67,12.73,12.66,12.72,116677.0,12.67,12.73,12.66,12.72,116677.0
2023-08-02 12:45:00,12.72,12.73,12.69,12.71,78455.0,12.72,12.73,12.69,12.71,78455.0
2023-08-02 12:50:00,12.71,12.71,12.66,12.68,82574.0,12.71,12.71,12.66,12.68,82574.0
2023-08-02 12:55:00,12.68,12.7,12.67,12.69,46368.0,12.68,12.7,12.67,12.69,46368.0
2023-08-02 13:00:00,12.69,12.74,12.68,12.69,219608.0,12.69,12.74,12.68,12.69,219608.0
2023-08-02 13:05:00,12.68,12.74,12.67,12.73,167626.0,12.68,12.74,12.67,12.73,167626.0
2023-08-02 13:10:00,12.73,12.78,12.72,12.75,120201.0,12.73,12.78,12.72,12.75,120201.0
2023-08-02 13:15:00,12.75,12.79,12.73,12.78,139885.0,12.75,12.79,12.73,12.78,139885.0
2023-08-02 13:20:00,12.78,12.8,12.77,12.78,115937.0,12.78,12.8,12.77,12.78,115937.0
2023-08-02 13:25:00,12.78,12.8,12.76,12.78,113849.0,12.78,12.8,12.76,12.78,113849.0
2023-08-02 13:30:00,12.78,12.79,12.74,12.75,80629.0,12.78,12.79,12.74,12.75,80629.0
2023-08-02 13:35:00,12.74,12.76,12.7,12.71,116283.0,12.74,12.76,12.7,12.71,116283.0
2023-08-02 13:40:00,12.71,12.74,12.69,12.71,262584.0,12.71,12.74,12.69,12.71,262584.0
2023-08-02 13:45:00,12.71,12.75,12.71,12.72,171734.0,12.71,12.75,12.71,12.72,171734.0
2023-08-02 13:50:00,12.72,12.75,12.71,12.71,109106.0,12.72,12.75,12.71,12.71,109106.0
2023-08-02 13:55:00,12.71,12.73,12.7,12.73,124069.0,12.71,12.73,12.7,12.73,124069.0
2023-08-02 14:00:00,12.72,12.73,12.69,12.73,166657.0,12.72,12.73,12.69,12.73,166657.0
2023-08-02 14:05:00,12.74,12.75,12.72,12.73,112777.0,12.74,12.75,12.72,12.73,112777.0
2023-08-02 14:10:00,12.73,12.74,12.71,12.74,157278.0,12.73,12.74,12.71,12.74,157278.0
2023-08-02 14:15:00,12.74,12.75,12.7,12.71,129454.0,12.74,12.75,12.7,12.71,129454.0
2023-08-02 14:20:00,12.71,12.72,12.67,12.68,114007.0,12.71,12.72,12.67,12.68,114007.0
2023-08-02 14:25:00,12.67,12.7,12.66,12.68,118681.0,12.67,12.7,12.66,12.68,118681.0
2023-08-02 14:30:00,12.67,12.68,12.65,12.66,135302.0,12.67,12.68,12.65,12.66,135302.0
2023-08-02 14:35:00,12.66,12.67,12.65,12.66,94410.0,12.66,12.67,12.65,12.66,94410.0
2023-08-02 14:40:00,12.67,12.67,12.61,12.62,169629.0,12.67,12.67,12.61,12.62,169629.0
2023-08-02 14:45:00,12.63,12.65,12.61,12.62,97501.0,12.63,12.65,12.61,12.62,97501.0
2023-08-02 14:50:00,12.62,12.64,12.6,12.61,106459.0,12.62,12.64,12.6,12.61,106459.0
2023-08-02 14:55:00,12.61,12.63,12.6,12.63,110477.0,12.61,12.63,12.6,12.63,110477.0
2023-08-02 15:00:00,12.62,12.66,12.62,12.66,102563.0,12.62,12.66,12.62,12.66,102563.0
2023-08-02 15:05:00,12.66,12.67,12.62,12.62,125780.0,12.66,12.67,12.62,12.62,125780.0
2023-08-02 15:10:00,12.63,12.66,12.62,12.63,117800.0,12.63,12.66,12.62,12.63,117800.0
2023-08-02 15:15:00,12.63,12.64,12.6,12.61,175814.0,12.63,12.64,12.6,12.61,175814.0
2023-08-02 15:20:00,12.61,12.62,12.59,12.6,238532.0,12.61,12.62,12.59,12.6,238532.0
2023-08-02 15:25:00,12.6,12.6,12.55,12.55,128512.0,12.6,12.6,12.55,12.55,128512.0
2023-08-02 15:30:00,12.55,12.59,12.55,12.55,320042.0,12.55,12.59,12.55,12.55,320042.0
2023-08-02 15:35:00,12.55,12.57,12.51,12.51,510063.0,12.55,12.57,12.51,12.51,510063.0
2023-08-02 15:40:00,12.52,12.53,12.49,12.53,507663.0,12.52,12.53,12.49,12.53,507663.0
2023-08-02 15:45:00,12.52,12.54,12.49,12.53,384158.0,12.52,12.54,12.49,12.53,384158.0
2023-08-02 15:50:00,12.52,12.55,12.51,12.52,636860.0,12.52,12.55,12.51,12.52,636860.0
2023-08-02 15:55:00,12.53,12.54,12.5,12.54,1877886.0,12.53,12.54,12.5,12.54,1877886.0
2023-08-03 09:30:00,12.43,12.6,12.12,12.19,1938375.0,12.43,12.6,12.12,12.19,1938375.0
2023-08-03 09:35:00,12.18,12.56,12.13,12.5,1029779.0,12.18,12.56,12.13,12.5,1029779.0
2023-08-03 09:40:00,12.51,12.64,12.35,12.39,755475.0,12.51,12.64,12.35,12.39,755475.0
2023-08-03 09:45:00,12.38,12.44,12.35,12.42,357447.0,12.38,12.44,12.35,12.42,357447.0
2023-08-03 09:50:00,12.42,12.43,12.32,12.35,381351.0,12.42,12.43,12.32,12.35,381351.0
2023-08-03 09:55:00,12.35,12.41,12.31,12.38,222507.0,12.35,12.41,12.31,12.38,222507.0
2023-08-03 10:00:00,12.38,12.38,12.24,12.29,224007.0,12.38,12.38,12.24,12.29,224007.0
2023-08-03 10:05:00,12.29,12.29,12.2,12.2,226047.0,12.29,12.29,12.2,12.2,226047.0
2023-08-03 10:10:00,12.21,12.24,12.14,12.24,409309.0,12.21,12.24,12.14,12.24,409309.0
2023-08-03 10:15:00,12.23,12.28,12.18,12.25,586624.0,12.23,12.28,12.18,12.25,586624.0
2023-08-03 10:20:00,12.25,12.34,12.23,12.28,713076.0,12.25,12.34,12.23,12.28,713076.0
2023-08-03 10:25:00,12.27,12.29,12.22,12.23,380551.0,12.27,12.29,12.22,12.23,380551.0
2023-08-03 10:30:00,12.23,12.27,12.2,12.25,188363.0,12.23,12.27,12.2,12.25,188363.0
2023-08-03 10:35:00,12.26,12.31,12.24,12.3,516058.0,12.26,12.31,12.24,12.3,516058.0
2023-08-03 10:40:00,12.29,12.38,12.29,12.38,287328.0,12.29,12.38,12.29,12.38,287328.0
2023-08-03 10:45:00,12.38,12.4,12.36,12.39,260737.0,12.38,12.4,12.36,12.39,260737.0
2023-08-03 10:50:00,12.4,12.4,12.36,12.36,224654.0,12.4,12.4,12.36,12.36,224654.0
2023-08-03 10:55:00,12.36,12.37,12.32,12.34,316917.0,12.36,12.37,12.32,12.34,316917.0
2023-08-03 11:00:00,12.33,12.54,12.33,12.51,318419.0,12.33,12.54,12.33,12.51,318419.0
2023-08-03 11:05:00,12.5,12.63,12.5,12.62,337487.0,12.5,12.63,12.5,12.62,337487.0
2023-08-03 11:10:00,12.62,12.62,12.5,12.58,214017.0,12.62,12.62,12.5,12.58,214017.0
2023-08-03 11:15:00,12.57,12.62,12.53,12.61,441867.0,12.57,12.62,12.53,12.61,441867.0
2023-08-03 11:20:00,12.61,12.64,12.57,12.63,218243.0,12.61,12.64,12.57,12.63,218243.0
2023-08-03 11:25:00,12.63,12.65,12.6,12.6,201984.0,12.63,12.65,12.6,12.6,201984.0
2023-08-03 11:30:00,12.61,12.61,12.54,12.6,219973.0,12.61,12.61,12.54,12.6,219973.0
2023-08-03 11:35:00,12.59,12.64,12.52,12.52,225701.0,12.59,12.64,12.52,12.52,225701.0
2023-08-03 11:40:00,12.53,12.55,12.51,12.53,112595.0,12.53,12.55,12.51,12.53,112595.0
2023-08-03 11:45:00,12.53,12.53,12.44,12.47,163356.0,12.53,12.53,12.44,12.47,163356.0
2023-08-03 11:50:00,12.46,12.48,12.32,12.33,753384.0,12.46,12.48,12.32,12.33,753384.0
2023-08-03 11:55:00,12.33,12.4,12.32,12.38,218497.0,12.33,12.4,12.32,12.38,218497.0
2023-08-03 12:00:00,12.38,12.43,12.34,12.35,424870.0,12.38,12.43,12.34,12.35,424870.0
2023-08-03 12:05:00,12.35,12.43,12.33,12.4,374263.0,12.35,12.43,12.33,12.4,374263.0
2023-08-03 12:10:00,12.41,12.42,12.38,12.4,124210.0,12.41,12.42,12.38,12.4,124210.0
2023-08-03 12:15:00,12.4,12.43,12.38,12.42,85381.0,12.4,12.43,12.38,12.42,85381.0
2023-08-03 12:20:00,12.42,12.46,12.4,12.41,229306.0,12.42,12.46,12.4,12.41,229306.0
2023-08-03 12:25:00,12.41,12.43,12.4,12.43,57488.0,12.41,12.43,12.4,12.43,57488.0
2023-08-03 12:30:00,12.43,12.46,12.38,12.38,129146.0,12.43,12.46,12.38,12.38,129146.0
2023-08-03 12:35:00,12.38,12.45,12.37,12.45,208876.0,12.38,12.45,12.37,12.45,208876.0
2023-08-03 12:40:00,12.45,12.52,12.44,12.51,234348.0,12.45,12.52,12.44,12.51,234348.0
2023-08-03 12:45:00,12.51,12.55,12.5,12.54,145106.0,12.51,12.55,12.5,12.54,145106.0
2023-08-03 12:50:00,12.55,12.6,12.55,12.57,159191.0,12.55,12.6,12.55,12.57,159191.0
2023-08-03 12:55:00,12.57,12.62,12.56,12.62,128954.0,12.57,12.62,12.56,12.62,128954.0
2023-08-03 13:00:00,12.62,12.66,12.61,12.63,459759.0,12.62,12.66,12.61,12.63,459759.0
2023-08-03 13:05:00,12.63,12.64,12.62,12.63,153497.0,12.63,12.64,12.62,12.63,153497.0
2023-08-03 13:10:00,12.64,12.65,12.63,12.65,151947.0,12.64,12.65,12.63,12.65,151947.0
2023-08-03 13:15:00,12.65,12.72,12.64,12.71,191406.0,12.65,12.72,12.64,12.71,191406.0
2023-08-03 13:20:00,12.72,12.76,12.7,12.71,263698.0,12.72,12.76,12.7,12.71,263698.0
2023-08-03 13:25:00,12.71,12.72,12.64,12.66,172209.0,12.71,12.72,12.64,12.66,172209.0
2023-08-03 13:30:00,12.66,12.67,12.65,12.66,82804.0,12.66,12.67,12.65,12.66,82804.0
2023-08-03 13:35:00,12.66,12.73,12.65,12.71,286873.0,12.66,12.73,12.65,12.71,286873.0
2023-08-03 13:40:00,12.71,12.72,12.69,12.71,45982.0,12.71,12.72,12.69,12.71,45982.0
2023-08-03 13:45:00,12.71,12.74,12.67,12.72,186282.0,12.71,12.74,12.67,12.72,186282.0
2023-08-03 13:50:00,12.73,12.75,12.71,12.74,111510.0,12.73,12.75,12.71,12.74,111510.0
2023-08-03 13:55:00,12.74,12.74,12.72,12.74,91219.0,12.74,12.74,12.72,12.74,91219.0
2023-08-03 14:00:00,12.74,12.75,12.7,12.75,207496.0,12.74,12.75,12.7,12.75,207496.0
2023-08-03 14:05:00,12.75,12.75,12.69,12.71,301183.0,12.75,12.75,12.69,12.71,301183.0
2023-08-03 14:10:00,12.71,12.74,12.7,12.74,129102.0,12.71,12.74,12.7,12.74,129102.0
2023-08-03 14:15:00,12.73,12.74,12.62,12.66,260962.0,12.73,12.74,12.62,12.66,260962.0
2023-08-03 14:20:00,12.66,12.69,12.65,12.69,128727.0,12.66,12.69,12.65,12.69,128727.0
2023-08-03 14:25:00,12.69,12.72,12.68,12.71,121539.0,12.69,12.72,12.68,12.71,121539.0
2023-08-03 14:30:00,12.71,12.73,12.69,12.73,192514.0,12.71,12.73,12.69,12.73,192514.0
2023-08-03 14:35:00,12.73,12.73,12.68,12.71,172584.0,12.73,12.73,12.68,12.71,172584.0
2023-08-03 14:40:00,12.72,12.76,12.71,12.75,160135.0,12.72,12.76,12.71,12.75,160135.0
2023-08-03 14:45:00,12.75,12.76,12.71,12.76,159622.0,12.75,12.76,12.71,12.76,159622.0
2023-08-03 14:50:00,12.76,12.8,12.75,12.79,240488.0,12.76,12.8,12.75,12.79,240488.0
2023-08-03 14:55:00,12.79,12.83,12.76,12.81,322596.0,12.79,12.83,12.76,12.81,322596.0
2023-08-03 15:00:00,12.81,12.84,12.8,12.83,193924.0,12.81,12.84,12.8,12.83,193924.0
2023-08-03 15:05:00,12.83,12.83,12.75,12.78,252924.0,12.83,12.83,12.75,12.78,252924.0
2023-08-03 15:10:00,12.77,12.79,12.74,12.78,192285.0,12.77,12.79,12.74,12.78,192285.0
2023-08-03 15:15:00,12.78,12.81,12.77,12.79,1005445.0,12.78,12.81,12.77,12.79,1005445.0
2023-08-03 15:20:00,12.79,12.81,12.77,12.79,407667.0,12.79,12.81,12.77,12.79,407667.0
2023-08-03 15:25:00,12.8,12.87,12.79,12.85,277625.0,12.8,12.87,12.79,12.85,277625.0
2023-08-03 15:30:00,12.85,12.89,12.83,12.88,320011.0,12.85,12.89,12.83,12.88,320011.0
2023-08-03 15:35:00,12.88,12.93,12.88,12.93,922155.0,12.88,12.93,12.88,12.93,922155.0
2023-08-03 15:40:00,12.92,13.0,12.92,12.99,725168.0,12.92,13.0,12.92,12.99,725168.0
2023-08-03 15:45:00,12.99,13.01,12.93,12.95,740228.0,12.99,13.01,12.93,12.95,740228.0
2023-08-03 15:50:00,12.94,12.94,12.87,12.88,667365.0,12.94,12.94,12.87,12.88,667365.0
2023-08-03 15:55:00,12.88,12.95,12.87,12.88,1825505.0,12.88,12.95,12.87,12.88,1825505.0
2023-08-04 09:30:00,12.94,13.04,12.88,12.93,334757.0,12.94,13.04,12.88,12.93,334757.0
2023-08-04 09:35:00,12.94,12.98,12.8,12.82,131536.0,12.94,12.98,12.8,12.82,131536.0
2023-08-04 09:40:00,12.82,12.92,12.76,12.92,225912.0,12.82,12.92,12.76,12.92,225912.0
2023-08-04 09:45:00,12.93,13.1,12.92,12.97,284525.0,12.93,13.1,12.92,12.97,284525.0
2023-08-04 09:50:00,12.97,13.06,12.97,13.04,134917.0,12.97,13.06,12.97,13.04,134917.0
2023-08-04 09:55:00,13.05,13.06,12.98,13.06,182764.0,13.05,13.06,12.98,13.06,182764.0
2023-08-04 10:00:00,13.05,13.12,13.02,13.05,382406.0,13.05,13.12,13.02,13.05,382406.0
2023-08-04 10:05:00,13.04,13.13,13.04,13.12,267654.0,13.04,13.13,13.04,13.12,267654.0
2023-08-04 10:10:00,13.11,13.22,13.11,13.13,355474.0,13.11,13.22,13.11,13.13,355474.0
2023-08-04 10:15:00,13.13,13.18,13.13,13.18,188243.0,13.13,13.18,13.13,13.18,188243.0
2023-08-04 10:20:00,13.18,13.21,13.13,13.18,195318.0,13.18,13.21,13.13,13.18,195318.0
2023-08-04 10:25:00,13.17,13.32,13.17,13.32,454775.0,13.17,13.32,13.17,13.32,454775.0
2023-08-04 10:30:00,13.31,13.4,13.31,13.39,450397.0,13.31,13.4,13.31,13.39,450397.0
2023-08-04 10:35:00,13.38,13.56,13.37,13.55,470897.0,13.38,13.56,13.37,13.55,470897.0
2023-08-04 10:40:00,13.56,13.56,13.45,13.49,420503.0,13.56,13.56,13.45,13.49,420503.0
2023-08-04 10:45:00,13.5,13.52,13.44,13.49,286392.0,13.5,13.52,13.44,13.49,286392.0
2023-08-04 10:50:00,13.5,13.52,13.46,13.51,160519.0,13.5,13.52,13.46,13.51,160519.0
2023-08-04 10:55:00,13.51,13.66,13.51,13.66,526900.0,13.51,13.66,13.51,13.66,526900.0
2023-08-04 11:00:00,13.66,13.7,13.6,13.61,418900.0,13.66,13.7,13.6,13.61,418900.0
2023-08-04 11:05:00,13.61,13.72,13.59,13.68,355173.0,13.61,13.72,13.59,13.68,355173.0
2023-08-04 11:10:00,13.68,13.75,13.65,13.72,260695.0,13.68,13.75,13.65,13.72,260695.0
2023-08-04 11:15:00,13.73,13.74,13.54,13.58,566738.0,13.73,13.74,13.54,13.58,566738.0
2023-08-04 11:20:00,13.59,13.69,13.56,13.68,264241.0,13.59,13.69,13.56,13.68,264241.0
2023-08-04 11:25:00,13.68,13.75,13.68,13.73,479202.0,13.68,13.75,13.68,13.73,479202.0
2023-08-04 11:30:00,13.73,13.79,13.72,13.79,500093.0,13.73,13.79,13.72,13.79,500093.0
2023-08-04 11:35:00,13.79,13.8,13.67,13.69,372433.0,13.79,13.8,13.67,13.69,372433.0
2023-08-04 11:40:00,13.69,13.79,13.68,13.78,350595.0,13.69,13.79,13.68,13.78,350595.0
2023-08-04 11:45:00,13.78,13.82,13.73,13.81,456798.0,13.78,13.82,13.73,13.81,456798.0
2023-08-04 11:50:00,13.82,13.83,13.73,13.83,299909.0,13.82,13.83,13.73,13.83,299909.0
2023-08-04 11:55:00,13.83,13.87,13.77,13.84,248836.0,13.83,13.87,13.77,13.84,248836.0
2023-08-04 12:00:00,13.84,13.87,13.81,13.86,202029.0,13.84,13.87,13.81,13.86,202029.0
2023-08-04 12:05:00,13.87,13.87,13.79,13.85,229682.0,13.87,13.87,13.79,13.85,229682.0
2023-08-04 12:10:00,13.85,13.9,13.8,13.87,527963.0,13.85,13.9,13.8,13.87,527963.0
2023-08-04 12:15:00,13.87,13.91,13.83,13.9,303476.0,13.87,13.91,13.83,13.9,303476.0
2023-08-04 12:20:00,13.91,13.93,13.8,13.87,316029.0,13.91,13.93,13.8,13.87,316029.0
2023-08-04 12:25:00,13.87,13.89,13.84,13.86,173625.0,13.87,13.89,13.84,13.86,173625.0
2023-08-04 12:30:00,13.86,13.87,13.83,13.86,122087.0,13.86,13.87,13.83,13.86,122087.0
2023-08-04 12:35:00,13.86,13.9,13.85,13.87,305555.0,13.86,13.9,13.85,13.87,305555.0
2023-08-04 12:40:00,13.87,13.87,13.84,13.86,104437.0,13.87,13.87,13.84,13.86,104437.0
2023-08-04 12:45:00,13.87,13.87,13.82,13.85,265672.0,13.87,13.87,13.82,13.85,265672.0
2023-08-04 12:50:00,13.85,13.91,13.84,13.9,162809.0,13.85,13.91,13.84,13.9,162809.0
2023-08-04 12:55:00,13.9,13.93,13.9,13.92,186027.0,13.9,13.93,13.9,13.92,186027.0
2023-08-04 13:00:00,13.91,13.93,13.9,13.92,221082.0,13.91,13.93,13.9,13.92,221082.0
2023-08-04 13:05:00,13.92,13.92,13.89,13.92,239095.0,13.92,13.92,13.89,13.92,239095.0
2023-08-04 13:10:00,13.92,13.92,13.83,13.9,358218.0,13.92,13.92,13.83,13.9,358218.0
2023-08-04 13:15:00,13.9,14.04,13.89,14.02,927899.0,13.9,14.04,13.89,14.02,927899.0
2023-08-04 13:20:00,14.02,14.02,13.94,14.0,226446.0,14.02,14.02,13.94,14.0,226446.0
2023-08-04 13:25:00,14.01,14.01,13.86,13.91,295736.0,14.01,14.01,13.86,13.91,295736.0
2023-08-04 13:30:00,13.91,13.95,13.89,13.95,168818.0,13.91,13.95,13.89,13.95,168818.0
2023-08-04 13:35:00,13.95,13.95,13.87,13.91,199648.0,13.95,13.95,13.87,13.91,199648.0
2023-08-04 13:40:00,13.91,13.93,13.85,13.86,304707.0,13.91,13.93,13.85,13.86,304707.0
2023-08-04 13:45:00,13.87,13.93,13.86,13.93,225257.0,13.87,13.93,13.86,13.93,225257.0
2023-08-04 13:50:00,13.93,13.94,13.85,13.91,209882.0,13.93,13.94,13.85,13.91,209882.0
2023-08-04 13:55:00,13.91,13.96,13.89,13.92,276346.0,13.91,13.96,13.89,13.92,276346.0
2023-08-04 14:00:00,13.92,13.95,13.84,13.85,215239.0,13.92,13.95,13.84,13.85,215239.0
2023-08-04 14:05:00,13.85,13.87,13.8,13.85,224079.0,13.85,13.87,13.8,13.85,224079.0
2023-08-04 14:10:00,13.85,13.92,13.84,13.91,259655.0,13.85,13.92,13.84,13.91,259655.0
2023-08-04 14:15:00,13.92,13.93,13.89,13.9,284932.0,13.92,13.93,13.89,13.9,284932.0
2023-08-04 14:20:00,13.89,13.91,13.87,13.88,476735.0,13.89,13.91,13.87,13.88,476735.0
2023-08-04 14:25:00,13.87,13.9,13.83,13.88,351496.0,13.87,13.9,13.83,13.88,351496.0
2023-08-04 14:30:00,13.88,13.9,13.77,13.84,407739.0,13.88,13.9,13.77,13.84,407739.0
2023-08-04 14:35:00,13.84,13.86,13.82,13.86,180511.0,13.84,13.86,13.82,13.86,180511.0
2023-08-04 14:40:00,13.86,13.87,13.78,13.82,324136.0,13.86,13.87,13.78,13.82,324136.0
2023-08-04 14:45:00,13.83,13.88,13.79,13.85,229146.0,13.83,13.88,13.79,13.85,229146.0
2023-08-04 14:50:00,13.84,13.88,13.81,13.82,196723.0,13.84,13.88,13.81,13.82,196723.0
2023-08-04 14:55:00,13.82,13.84,13.78,13.82,247551.0,13.82,13.84,13.78,13.82,247551.0
2023-08-04 15:00:00,13.82,13.88,13.82,13.85,396513.0,13.82,13.88,13.82,13.85,396513.0
2023-08-04 15:05:00,13.84,13.85,13.81,13.83,178245.0,13.84,13.85,13.81,13.83,178245.0
2023-08-04 15:10:00,13.82,13.88,13.82,13.88,188720.0,13.82,13.88,13.82,13.88,188720.0
2023-08-04 15:15:00,13.88,13.92,13.87,13.9,459714.0,13.88,13.92,13.87,13.9,459714.0
2023-08-04 15:20:00,13.9,13.93,13.89,13.9,422342.0,13.9,13.93,13.89,13.9,422342.0
2023-08-04 15:25:00,13.91,13.97,13.9,13.96,461398.0,13.91,13.97,13.9,13.96,461398.0
2023-08-04 15:30:00,13.96,13.99,13.96,13.98,406435.0,13.96,13.99,13.96,13.98,406435.0
2023-08-04 15:35:00,13.98,13.98,13.87,13.88,635710.0,13.98,13.98,13.87,13.88,635710.0
2023-08-04 15:40:00,13.88,13.9,13.86,13.9,325347.0,13.88,13.9,13.86,13.9,325347.0
2023-08-04 15:45:00,13.9,13.94,13.87,13.92,570430.0,13.9,13.94,13.87,13.92,570430.0
2023-08-04 15:50:00,13.91,13.95,13.88,13.91,1003968.0,13.91,13.95,13.88,13.91,1003968.0
2023-08-04 15:55:00,13.91,13.98,13.9,13.96,1473291.0,13.91,13.98,13.9,13.96,1473291.0
2023-08-07 09:30:00,14.09,14.2,13.98,13.99,692118.0,14.09,14.2,13.98,13.99,692118.0
2023-08-07 09:35:00,13.98,14.08,13.84,14.03,327118.0,13.98,14.08,13.84,14.03,327118.0
2023-08-07 09:40:00,14.04,14.09,13.97,13.99,195492.0,14.04,14.09,13.97,13.99,195492.0
2023-08-07 09:45:00,13.99,14.01,13.93,13.96,154408.0,13.99,14.01,13.93,13.96,154408.0
2023-08-07 09:50:00,13.97,14.07,13.96,14.0,255791.0,13.97,14.07,13.96,14.0,255791.0
2023-08-07 09:55:00,14.0,14.04,13.96,14.01,170750.0,14.0,14.04,13.96,14.01,170750.0
2023-08-07 10:00:00,14.01,14.02,13.95,14.0,227159.0,14.01,14.02,13.95,14.0,227159.0
2023-08-07 10:05:00,14.0,14.09,13.95,14.08,182709.0,14.0,14.09,13.95,14.08,182709.0
2023-08-07 10:10:00,14.08,14.09,14.0,14.03,163018.0,14.08,14.09,14.0,14.03,163018.0
2023-08-07 10:15:00,14.03,14.1,13.98,14.07,197228.0,14.03,14.1,13.98,14.07,197228.0
2023-08-07 10:20:00,14.07,14.07,14.02,14.04,130994.0,14.07,14.07,14.02,14.04,130994.0
2023-08-07 10:25:00,14.04,14.09,14.03,14.08,98505.0,14.04,14.09,14.03,14.08,98505.0
2023-08-07 10:30:00,14.07,14.12,14.07,14.12,146400.0,14.07,14.12,14.07,14.12,146400.0
2023-08-07 10:35:00,14.12,14.13,14.09,14.13,134901.0,14.12,14.13,14.09,14.13,134901.0
2023-08-07 10:40:00,14.13,14.24,14.12,14.24,302501.0,14.13,14.24,14.12,14.24,302501.0
2023-08-07 10:45:00,14.24,14.24,14.11,14.2,257603.0,14.24,14.24,14.11,14.2,257603.0
2023-08-07 10:50:00,14.2,14.25,14.14,14.18,293674.0,14.2,14.25,14.14,14.18,293674.0
2023-08-07 10:55:00,14.18,14.29,14.16,14.28,223164.0,14.18,14.29,14.16,14.28,223164.0
2023-08-07 11:00:00,14.27,14.32,14.24,14.27,455917.0,14.27,14.32,14.24,14.27,455917.0
2023-08-07 11:05:00,14.27,14.28,14.19,14.2,163953.0,14.27,14.28,14.19,14.2,163953.0
2023-08-07 11:10:00,14.19,14.29,14.19,14.29,215794.0,14.19,14.29,14.19,14.29,215794.0
2023-08-07 11:15:00,14.29,14.29,14.18,14.18,204455.0,14.29,14.29,14.18,14.18,204455.0
2023-08-07 11:20:00,14.18,14.22,14.16,14.2,155178.0,14.18,14.22,14.16,14.2,155178.0
2023-08-07 11:25:00,14.19,14.21,14.15,14.19,197662.0,14.19,14.21,14.15,14.19,197662.0
2023-08-07 11:30:00,14.19,14.19,14.13,14.17,212452.0,14.19,14.19,14.13,14.17,212452.0
2023-08-07 11:35:00,14.18,14.18,14.15,14.17,128807.0,14.18,14.18,14.15,14.17,128807.0
2023-08-07 11:40:00,14.17,14.19,14.13,14.18,128236.0,14.17,14.19,14.13,14.18,128236.0
2023-08-07 11:45:00,14.18,14.19,14.16,14.16,106514.0,14.18,14.19,14.16,14.16,106514.0
2023-08-07 11:50:00,14.16,14.19,14.14,14.15,413042.0,14.16,14.19,14.14,14.15,413042.0
2023-08-07 11:55:00,14.14,14.18,14.12,14.16,223547.0,14.14,14.18,14.12,14.16,223547.0
2023-08-07 12:00:00,14.16,14.17,14.12,14.13,98091.0,14.16,14.17,14.12,14.13,98091.0
2023-08-07 12:05:00,14.13,14.21,14.12,14.2,375763.0,14.13,14.21,14.12,14.2,375763.0
2023-08-07 12:10:00,14.2,14.22,14.17,14.2,328694.0,14.2,14.22,14.17,14.2,328694.0
2023-08-07 12:15:00,14.2,14.21,14.16,14.16,64613.0,14.2,14.21,14.16,14.16,64613.0
2023-08-07 12:20:00,14.16,14.17,14.13,14.14,110208.0,14.16,14.17,14.13,14.14,110208.0
2023-08-07 12:25:00,14.14,14.2,14.13,14.2,179033.0,14.14,14.2,14.13,14.2,179033.0
2023-08-07 12:30:00,14.19,14.21,14.18,14.21,135411.0,14.19,14.21,14.18,14.21,135411.0
2023-08-07 12:35:00,14.21,14.24,14.17,14.2,1070503.0,14.21,14.24,14.17,14.2,1070503.0
2023-08-07 12:40:00,14.2,14.27,14.18,14.25,758050.0,14.2,14.27,14.18,14.25,758050.0
2023-08-07 12:45:00,14.26,14.34,14.21,14.33,851601.0,14.26,14.34,14.21,14.33,851601.0
2023-08-07 12:50:00,14.33,14.39,14.28,14.36,710659.0,14.33,14.39,14.28,14.36,710659.0
2023-08-07 12:55:00,14.36,14.49,14.35,14.45,1118538.0,14.36,14.49,14.35,14.45,1118538.0
2023-08-07 13:00:00,14.44,14.45,14.35,14.37,245123.0,14.44,14.45,14.35,14.37,245123.0
2023-08-07 13:05:00,14.37,14.43,14.36,14.42,204212.0,14.37,14.43,14.36,14.42,204212.0
2023-08-07 13:10:00,14.42,14.44,14.41,14.43,273462.0,14.42,14.44,14.41,14.43,273462.0
2023-08-07 13:15:00,14.42,14.43,14.36,14.4,361804.0,14.42,14.43,14.36,14.4,361804.0
2023-08-07 13:20:00,14.41,14.41,14.35,14.37,119719.0,14.41,14.41,14.35,14.37,119719.0
2023-08-07 13:25:00,14.38,14.44,14.36,14.42,197913.0,14.38,14.44,14.36,14.42,197913.0
2023-08-07 13:30:00,14.42,14.44,14.4,14.43,177254.0,14.42,14.44,14.4,14.43,177254.0
2023-08-07 13:35:00,14.42,14.46,14.41,14.42,166172.0,14.42,14.46,14.41,14.42,166172.0
2023-08-07 13:40:00,14.42,14.47,14.38,14.45,386676.0,14.42,14.47,14.38,14.45,386676.0
2023-08-07 13:45:00,14.46,14.46,14.36,14.39,234632.0,14.46,14.46,14.36,14.39,234632.0
2023-08-07 13:50:00,14.39,14.4,14.36,14.36,147093.0,14.39,14.4,14.36,14.36,147093.0
2023-08-07 13:55:00,14.36,14.41,14.36,14.4,162205.0,14.36,14.41,14.36,14.4,162205.0
2023-08-07 14:00:00,14.4,14.43,14.38,14.39,241378.0,14.4,14.43,14.38,14.39,241378.0
2023-08-07 14:05:00,14.39,14.43,14.38,14.42,247331.0,14.39,14.43,14.38,14.42,247331.0
2023-08-07 14:10:00,14.42,14.43,14.33,14.37,406767.0,14.42,14.43,14.33,14.37,406767.0
2023-08-07 14:15:00,14.37,14.38,14.32,14.35,194322.0,14.37,14.38,14.32,14.35,194322.0
2023-08-07 14:20:00,14.35,14.36,14.32,14.33,84755.0,14.35,14.36,14.32,14.33,84755.0
2023-08-07 14:25:00,14.33,14.33,14.29,14.31,145314.0,14.33,14.33,14.29,14.31,145314.0
2023-08-07 14:30:00,14.31,14.34,14.3,14.34,116665.0,14.31,14.34,14.3,14.34,116665.0
2023-08-07 14:35:00,14.34,14.35,14.31,14.31,182724.0,14.34,14.35,14.31,14.31,182724.0
2023-08-07 14:40:00,14.31,14.32,14.29,14.29,86039.0,14.31,14.32,14.29,14.29,86039.0
2023-08-07 14:45:00,14.29,14.32,14.27,14.28,110494.0,14.29,14.32,14.27,14.28,110494.0
2023-08-07 14:50:00,14.28,14.3,14.27,14.3,90058.0,14.28,14.3,14.27,14.3,90058.0
2023-08-07 14:55:00,14.3,14.31,14.29,14.29,115750.0,14.3,14.31,14.29,14.29,115750.0
2023-08-07 15:00:00,14.29,14.39,14.29,14.38,291788.0,14.29,14.39,14.29,14.38,291788.0
2023-08-07 15:05:00,14.38,14.38,14.35,14.37,136570.0,14.38,14.38,14.35,14.37,136570.0
2023-08-07 15:10:00,14.37,14.38,14.36,14.36,139565.0,14.37,14.38,14.36,14.36,139565.0
2023-08-07 15:15:00,14.36,14.37,14.34,14.35,198012.0,14.36,14.37,14.34,14.35,198012.0
2023-08-07 15:20:00,14.35,14.37,14.34,14.37,256069.0,14.35,14.37,14.34,14.37,256069.0
2023-08-07 15:25:00,14.37,14.37,14.33,14.34,147484.0,14.37,14.37,14.33,14.34,147484.0
2023-08-07 15:30:00,14.33,14.36,14.33,14.36,197434.0,14.33,14.36,14.33,14.36,197434.0
2023-08-07 15:35:00,14.36,14.39,14.35,14.37,229821.0,14.36,14.39,14.35,14.37,229821.0
2023-08-07 15:40:00,14.38,14.4,14.37,14.39,260334.0,14.38,14.4,14.37,14.39,260334.0
2023-08-07 15:45:00,14.39,14.44,14.36,14.41,592262.0,14.39,14.44,14.36,14.41,592262.0
2023-08-07 15:50:00,14.42,14.47,14.4,14.45,839666.0,14.42,14.47,14.4,14.45,839666.0
2023-08-07 15:55:00,14.46,14.5,14.45,14.48,1615650.0,14.46,14.5,14.45,14.48,1615650.0
2023-08-08 09:30:00,14.29,14.5,14.27,14.35,956580.0,14.29,14.5,14.27,14.35,956580.0
2023-08-08 09:35:00,14.35,14.39,14.3,14.36,301135.0,14.35,14.39,14.3,14.36,301135.0
2023-08-08 09:40:00,14.36,14.37,14.21,14.24,347205.0,14.36,14.37,14.21,14.24,347205.0
2023-08-08 09:45:00,14.23,14.24,14.07,14.09,275449.0,14.23,14.24,14.07,14.09,275449.0
2023-08-08 09:50:00,14.09,14.13,14.03,14.12,379462.0,14.09,14.13,14.03,14.12,379462.0
2023-08-08 09:55:00,14.12,14.28,14.12,14.26,270536.0,14.12,14.28,14.12,14.26,270536.0
2023-08-08 10:00:00,14.25,14.26,14.16,14.22,354207.0,14.25,14.26,14.16,14.22,354207.0
2023-08-08 10:05:00,14.23,14.31,14.22,14.25,309678.0,14.23,14.31,14.22,14.25,309678.0
2023-08-08 10:10:00,14.24,14.25,14.11,14.13,252551.0,14.24,14.25,14.11,14.13,252551.0
2023-08-08 10:15:00,14.14,14.2,14.13,14.15,127415.0,14.14,14.2,14.13,14.15,127415.0
2023-08-08 10:20:00,14.15,14.16,14.09,14.1,244457.0,14.15,14.16,14.09,14.1,244457.0
2023-08-08 10:25:00,14.09,14.14,14.07,14.09,134681.0,14.09,14.14,14.07,14.09,134681.0
2023-08-08 10:30:00,14.08,14.09,14.0,14.01,281379.0,14.08,14.09,14.0,14.01,281379.0
2023-08-08 10:35:00,14.01,14.09,13.97,14.07,303118.0,14.01,14.09,13.97,14.07,303118.0
2023-08-08 10:40:00,14.07,14.11,14.04,14.1,194417.0,14.07,14.11,14.04,14.1,194417.0
2023-08-08 10:45:00,14.1,14.11,14.0,14.02,184619.0,14.1,14.11,14.0,14.02,184619.0
2023-08-08 10:50:00,14.03,14.03,13.97,14.0,111128.0,14.03,14.03,13.97,14.0,111128.0
2023-08-08 10:55:00,13.99,14.03,13.97,14.03,114295.0,13.99,14.03,13.97,14.03,114295.0
2023-08-08 11:00:00,14.03,14.09,14.0,14.06,133442.0,14.03,14.09,14.0,14.06,133442.0
2023-08-08 11:05:00,14.06,14.06,13.97,13.99,175105.0,14.06,14.06,13.97,13.99,175105.0
2023-08-08 11:10:00,13.99,14.06,13.98,14.02,88463.0,13.99,14.06,13.98,14.02,88463.0
2023-08-08 11:15:00,14.03,14.06,14.01,14.03,113803.0,14.03,14.06,14.01,14.03,113803.0
2023-08-08 11:20:00,14.03,14.07,14.0,14.06,95168.0,14.03,14.07,14.0,14.06,95168.0
2023-08-08 11:25:00,14.07,14.07,14.03,14.07,81916.0,14.07,14.07,14.03,14.07,81916.0
2023-08-08 11:30:00,14.07,14.08,14.0,14.0,96876.0,14.07,14.08,14.0,14.0,96876.0
2023-08-08 11:35:00,14.0,14.05,13.97,14.04,116583.0,14.0,14.05,13.97,14.04,116583.0
2023-08-08 11:40:00,14.03,14.04,13.96,13.99,156569.0,14.03,14.04,13.96,13.99,156569.0
2023-08-08 11:45:00,13.99,14.03,13.98,14.0,103439.0,13.99,14.03,13.98,14.0,103439.0
2023-08-08 11:50:00,14.0,14.03,13.99,14.01,66657.0,14.0,14.03,13.99,14.01,66657.0
2023-08-08 11:55:00,14.0,14.02,13.95,13.96,95147.0,14.0,14.02,13.95,13.96,95147.0
2023-08-08 12:00:00,13.96,13.99,13.93,13.97,163683.0,13.96,13.99,13.93,13.97,163683.0
2023-08-08 12:05:00,13.97,13.98,13.93,13.96,98999.0,13.97,13.98,13.93,13.96,98999.0
2023-08-08 12:10:00,13.95,13.96,13.9,13.91,120180.0,13.95,13.96,13.9,13.91,120180.0
2023-08-08 12:15:00,13.9,13.95,13.88,13.88,148748.0,13.9,13.95,13.88,13.88,148748.0
2023-08-08 12:20:00,13.89,13.91,13.87,13.88,275499.0,13.89,13.91,13.87,13.88,275499.0
2023-08-08 12:25:00,13.88,13.89,13.85,13.87,143708.0,13.88,13.89,13.85,13.87,143708.0
2023-08-08 12:30:00,13.86,13.87,13.83,13.84,199214.0,13.86,13.87,13.83,13.84,199214.0
2023-08-08 12:35:00,13.84,13.85,13.78,13.8,292008.0,13.84,13.85,13.78,13.8,292008.0
2023-08-08 12:40:00,13.81,13.84,13.8,13.82,137462.0,13.81,13.84,13.8,13.82,137462.0
2023-08-08 12:45:00,13.82,13.83,13.76,13.77,235684.0,13.82,13.83,13.76,13.77,235684.0
2023-08-08 12:50:00,13.77,13.86,13.75,13.85,369385.0,13.77,13.86,13.75,13.85,369385.0
2023-08-08 12:55:00,13.86,13.87,13.82,13.85,261840.0,13.86,13.87,13.82,13.85,261840.0
2023-08-08 13:00:00,13.85,13.92,13.84,13.89,248592.0,13.85,13.92,13.84,13.89,248592.0
2023-08-08 13:05:00,13.9,13.92,13.89,13.9,91816.0,13.9,13.92,13.89,13.9,91816.0
2023-08-08 13:10:00,13.9,13.93,13.87,13.88,287604.0,13.9,13.93,13.87,13.88,287604.0
2023-08-08 13:15:00,13.88,13.95,13.87,13.93,193594.0,13.88,13.95,13.87,13.93,193594.0
2023-08-08 13:20:00,13.93,13.94,13.9,13.91,96120.0,13.93,13.94,13.9,13.91,96120.0
2023-08-08 13:25:00,13.91,13.92,13.88,13.92,115845.0,13.91,13.92,13.88,13.92,115845.0
2023-08-08 13:30:00,13.92,13.95,13.91,13.92,103049.0,13.92,13.95,13.91,13.92,103049.0
2023-08-08 13:35:00,13.93,13.99,13.89,13.99,76745.0,13.93,13.99,13.89,13.99,76745.0
2023-08-08 13:40:00,13.99,14.0,13.95,13.96,83815.0,13.99,14.0,13.95,13.96,83815.0
2023-08-08 13:45:00,13.96,13.97,13.92,13.94,86251.0,13.96,13.97,13.92,13.94,86251.0
2023-08-08 13:50:00,13.93,13.98,13.93,13.98,123444.0,13.93,13.98,13.93,13.98,123444.0
2023-08-08 13:55:00,13.98,14.02,13.97,14.01,104772.0,13.98,14.02,13.97,14.01,104772.0
2023-08-08 14:00:00,14.02,14.03,14.01,14.01,115538.0,14.02,14.03,14.01,14.01,115538.0
2023-08-08 14:05:00,14.01,14.05,14.0,14.04,85237.0,14.01,14.05,14.0,14.04,85237.0
2023-08-08 14:10:00,14.03,14.04,14.0,14.03,80164.0,14.03,14.04,14.0,14.03,80164.0
2023-08-08 14:15:00,14.04,14.08,14.03,14.07,90971.0,14.04,14.08,14.03,14.07,90971.0
2023-08-08 14:20:00,14.07,14.08,14.05,14.07,95002.0,14.07,14.08,14.05,14.07,95002.0
2023-08-08 14:25:00,14.07,14.09,14.06,14.08,67522.0,14.07,14.09,14.06,14.08,67522.0
2023-08-08 14:30:00,14.08,14.1,14.07,14.09,84391.0,14.08,14.1,14.07,14.09,84391.0
2023-08-08 14:35:00,14.08,14.11,14.04,14.1,384892.0,14.08,14.11,14.04,14.1,384892.0
2023-08-08 14:40:00,14.1,14.11,14.08,14.1,134562.0,14.1,14.11,14.08,14.1,134562.0
2023-08-08 14:45:00,14.1,14.14,14.09,14.12,149163.0,14.1,14.14,14.09,14.12,149163.0
2023-08-08 14:50:00,14.13,14.17,14.11,14.17,190212.0,14.13,14.17,14.11,14.17,190212.0
2023-08-08 14:55:00,14.17,14.21,14.16,14.21,234702.0,14.17,14.21,14.16,14.21,234702.0
2023-08-08 15:00:00,14.21,14.21,14.15,14.16,159944.0,14.21,14.21,14.15,14.16,159944.0
2023-08-08 15:05:00,14.16,14.19,14.15,14.18,120747.0,14.16,14.19,14.15,14.18,120747.0
2023-08-08 15:10:00,14.18,14.25,14.17,14.23,235184.0,14.18,14.25,14.17,14.23,235184.0
2023-08-08 15:15:00,14.24,14.26,14.23,14.24,211576.0,14.24,14.26,14.23,14.24,211576.0
2023-08-08 15:20:00,14.24,14.34,14.23,14.34,271040.0,14.24,14.34,14.23,14.34,271040.0
2023-08-08 15:25:00,14.34,14.35,14.32,14.34,260624.0,14.34,14.35,14.32,14.34,260624.0
2023-08-08 15:30:00,14.34,14.43,14.31,14.38,676888.0,14.34,14.43,14.31,14.38,676888.0
2023-08-08 15:35:00,14.38,14.41,14.34,14.41,410083.0,14.38,14.41,14.34,14.41,410083.0
2023-08-08 15:40:00,14.41,14.45,14.39,14.41,474848.0,14.41,14.45,14.39,14.41,474848.0
2023-08-08 15:45:00,14.4,14.42,14.39,14.41,266719.0,14.4,14.42,14.39,14.41,266719.0
2023-08-08 15:50:00,14.41,14.47,14.4,14.46,889740.0,14.41,14.47,14.4,14.46,889740.0
2023-08-08 15:55:00,14.46,14.48,14.42,14.42,1512780.0,14.46,14.48,14.42,14.42,1512780.0
2023-08-09 09:30:00,14.53,14.76,14.49,14.54,803978.0,14.53,14.76,14.49,14.54,803978.0
2023-08-09 09:35:00,14.55,14.57,14.45,14.49,209355.0,14.55,14.57,14.45,14.49,209355.0
2023-08-09 09:40:00,14.49,14.59,14.49,14.54,230650.0,14.49,14.59,14.49,14.54,230650.0
2023-08-09 09:45:00,14.53,14.62,14.4,14.41,205227.0,14.53,14.62,14.4,14.41,205227.0
2023-08-09 09:50:00,14.41,14.47,14.34,14.37,155580.0,14.41,14.47,14.34,14.37,155580.0
2023-08-09 09:55:00,14.37,14.49,14.34,14.48,300407.0,14.37,14.49,14.34,14.48,300407.0
2023-08-09 10:00:00,14.49,14.57,14.45,14.51,215814.0,14.49,14.57,14.45,14.51,215814.0
2023-08-09 10:05:00,14.5,14.51,14.41,14.43,117845.0,14.5,14.51,14.41,14.43,117845.0
2023-08-09 10:10:00,14.43,14.51,14.43,14.51,327008.0,14.43,14.51,14.43,14.51,327008.0
2023-08-09 10:15:00,14.51,14.57,14.49,14.51,133421.0,14.51,14.57,14.49,14.51,133421.0
2023-08-09 10:20:00,14.52,14.55,14.5,14.55,122902.0,14.52,14.55,14.5,14.55,122902.0
2023-08-09 10:25:00,14.54,14.59,14.52,14.58,92230.0,14.54,14.59,14.52,14.58,92230.0
2023-08-09 10:30:00,14.59,14.6,14.56,14.57,182856.0,14.59,14.6,14.56,14.57,182856.0
2023-08-09 10:35:00,14.57,14.61,14.53,14.54,126579.0,14.57,14.61,14.53,14.54,126579.0
2023-08-09 10:40:00,14.54,14.58,14.5,14.51,64280.0,14.54,14.58,14.5,14.51,64280.0
2023-08-09 10:45:00,14.5,14.51,14.41,14.42,161582.0,14.5,14.51,14.41,14.42,161582.0
2023-08-09 10:50:00,14.42,14.44,14.36,14.38,145298.0,14.42,14.44,14.36,14.38,145298.0
2023-08-09 10:55:00,14.37,14.41,14.35,14.35,103976.0,14.37,14.41,14.35,14.35,103976.0
2023-08-09 11:00:00,14.36,14.36,14.33,14.36,76068.0,14.36,14.36,14.33,14.36,76068.0
2023-08-09 11:05:00,14.36,14.37,14.32,14.34,142651.0,14.36,14.37,14.32,14.34,142651.0
2023-08-09 11:10:00,14.34,14.35,14.28,14.31,100571.0,14.34,14.35,14.28,14.31,100571.0
2023-08-09 11:15:00,14.31,14.31,14.23,14.26,80416.0,14.31,14.31,14.23,14.26,80416.0
2023-08-09 11:20:00,14.27,14.33,14.25,14.31,138064.0,14.27,14.33,14.25,14.31,138064.0
2023-08-09 11:25:00,14.31,14.31,14.25,14.26,72636.0,14.31,14.31,14.25,14.26,72636.0
2023-08-09 11:30:00,14.25,14.31,14.22,14.31,118518.0,14.25,14.31,14.22,14.31,118518.0
2023-08-09 11:35:00,14.31,14.34,14.27,14.3,182007.0,14.31,14.34,14.27,14.3,182007.0
2023-08-09 11:40:00,14.3,14.33,14.25,14.26,154404.0,14.3,14.33,14.25,14.26,154404.0
2023-08-09 11:45:00,14.26,14.31,14.25,14.31,73883.0,14.26,14.31,14.25,14.31,73883.0
2023-08-09 11:50:00,14.31,14.33,14.27,14.27,112248.0,14.31,14.33,14.27,14.27,112248.0
2023-08-09 11:55:00,14.27,14.31,14.25,14.29,88931.0,14.27,14.31,14.25,14.29,88931.0
2023-08-09 12:00:00,14.29,14.31,14.27,14.28,35876.0,14.29,14.31,14.27,14.28,35876.0
2023-08-09 12:05:00,14.29,14.35,14.27,14.33,119538.0,14.29,14.35,14.27,14.33,119538.0
2023-08-09 12:10:00,14.33,14.33,14.29,14.33,62134.0,14.33,14.33,14.29,14.33,62134.0
2023-08-09 12:15:00,14.32,14.35,14.31,14.32,98356.0,14.32,14.35,14.31,14.32,98356.0
2023-08-09 12:20:00,14.32,14.35,14.31,14.35,70065.0,14.32,14.35,14.31,14.35,70065.0
2023-08-09 12:25:00,14.35,14.37,14.34,14.34,90838.0,14.35,14.37,14.34,14.34,90838.0
2023-08-09 12:30:00,14.34,14.39,14.33,14.38,54740.0,14.34,14.39,14.33,14.38,54740.0
2023-08-09 12:35:00,14.38,14.38,14.36,14.37,85892.0,14.38,14.38,14.36,14.37,85892.0
2023-08-09 12:40:00,14.36,14.39,14.36,14.37,35212.0,14.36,14.39,14.36,14.37,35212.0
2023-08-09 12:45:00,14.36,14.37,14.33,14.33,52879.0,14.36,14.37,14.33,14.33,52879.0
2023-08-09 12:50:00,14.33,14.35,14.31,14.32,40718.0,14.33,14.35,14.31,14.32,40718.0
2023-08-09 12:55:00,14.32,14.35,14.32,14.32,34124.0,14.32,14.35,14.32,14.32,34124.0
2023-08-09 13:00:00,14.33,14.37,14.32,14.36,37472.0,14.33,14.37,14.32,14.36,37472.0
2023-08-09 13:05:00,14.36,14.39,14.36,14.39,25693.0,14.36,14.39,14.36,14.39,25693.0
2023-08-09 13:10:00,14.39,14.39,14.36,14.38,35346.0,14.39,14.39,14.36,14.38,35346.0
2023-08-09 13:15:00,14.38,14.41,14.37,14.41,83864.0,14.38,14.41,14.37,14.41,83864.0
2023-08-09 13:20:00,14.41,14.42,14.38,14.41,62937.0,14.41,14.42,14.38,14.41,62937.0
2023-08-09 13:25:00,14.41,14.41,14.37,14.39,55247.0,14.41,14.41,14.37,14.39,55247.0
2023-08-09 13:30:00,14.39,14.41,14.38,14.4,32590.0,14.39,14.41,14.38,14.4,32590.0
2023-08-09 13:35:00,14.4,14.41,14.38,14.4,67325.0,14.4,14.41,14.38,14.4,67325.0
2023-08-09 13:40:00,14.41,14.41,14.39,14.4,33061.0,14.41,14.41,14.39,14.4,33061.0
2023-08-09 13:45:00,14.41,14.41,14.38,14.38,39916.0,14.41,14.41,14.38,14.38,39916.0
2023-08-09 13:50:00,14.38,14.38,14.33,14.36,177443.0,14.38,14.38,14.33,14.36,177443.0
2023-08-09 13:55:00,14.36,14.36,14.31,14.33,73412.0,14.36,14.36,14.31,14.33,73412.0
2023-08-09 14:00:00,14.33,14.35,14.32,14.35,42788.0,14.33,14.35,14.32,14.35,42788.0
2023-08-09 14:05:00,14.35,14.36,14.33,14.36,40856.0,14.35,14.36,14.33,14.36,40856.0
2023-08-09 14:10:00,14.36,14.37,14.35,14.36,50509.0,14.36,14.37,14.35,14.36,50509.0
2023-08-09 14:15:00,14.35,14.36,14.34,14.35,40303.0,14.35,14.36,14.34,14.35,40303.0
2023-08-09 14:20:00,14.35,14.36,14.32,14.34,68632.0,14.35,14.36,14.32,14.34,68632.0
2023-08-09 14:25:00,14.34,14.36,14.33,14.36,40458.0,14.34,14.36,14.33,14.36,40458.0
2023-08-09 14:30:00,14.36,14.37,14.34,14.36,41396.0,14.36,14.37,14.34,14.36,41396.0
2023-08-09 14:35:00,14.36,14.37,14.35,14.36,39069.0,14.36,14.37,14.35,14.36,39069.0
2023-08-09 14:40:00,14.36,14.37,14.35,14.37,49248.0,14.36,14.37,14.35,14.37,49248.0
2023-08-09 14:45:00,14.36,14.37,14.35,14.35,41771.0,14.36,14.37,14.35,14.35,41771.0
2023-08-09 14:50:00,14.36,14.36,14.34,14.35,39690.0,14.36,14.36,14.34,14.35,39690.0
2023-08-09 14:55:00,14.35,14.37,14.34,14.36,37631.0,14.35,14.37,14.34,14.36,37631.0
2023-08-09 15:00:00,14.35,14.36,14.34,14.36,58758.0,14.35,14.36,14.34,14.36,58758.0
2023-08-09 15:05:00,14.36,14.37,14.27,14.27,163063.0,14.36,14.37,14.27,14.27,163063.0
2023-08-09 15:10:00,14.27,14.27,14.19,14.23,474605.0,14.27,14.27,14.19,14.23,474605.0
2023-08-09 15:15:00,14.23,14.24,14.2,14.21,238237.0,14.23,14.24,14.2,14.21,238237.0
2023-08-09 15:20:00,14.21,14.22,14.18,14.18,532464.0,14.21,14.22,14.18,14.18,532464.0
2023-08-09 15:25:00,14.19,14.21,14.15,14.2,318326.0,14.19,14.21,14.15,14.2,318326.0
2023-08-09 15:30:00,14.2,14.22,14.18,14.18,255915.0,14.2,14.22,14.18,14.18,255915.0
2023-08-09 15:35:00,14.19,14.21,14.17,14.17,167342.0,14.19,14.21,14.17,14.17,167342.0
2023-08-09 15:40:00,14.17,14.2,14.17,14.18,202051.0,14.17,14.2,14.17,14.18,202051.0
2023-08-09 15:45:00,14.17,14.18,14.14,14.14,163452.0,14.17,14.18,14.14,14.14,163452.0
2023-08-09 15:50:00,14.15,14.16,14.12,14.13,599822.0,14.15,14.16,14.12,14.13,599822.0
2023-08-09 15:55:00,14.13,14.14,14.1,14.14,1159515.0,14.13,14.14,14.1,14.14,1159515.0
2023-08-10 09:30:00,14.29,14.45,14.22,14.43,292884.0,14.29,14.45,14.22,14.43,292884.0
2023-08-10 09:35:00,14.42,14.45,14.3,14.3,181552.0,14.42,14.45,14.3,14.3,181552.0
2023-08-10 09:40:00,14.3,14.32,14.22,14.3,213828.0,14.3,14.32,14.22,14.3,213828.0
2023-08-10 09:45:00,14.31,14.31,14.18,14.19,224754.0,14.31,14.31,14.18,14.19,224754.0
2023-08-10 09:50:00,14.19,14.32,14.18,14.3,163951.0,14.19,14.32,14.18,14.3,163951.0
2023-08-10 09:55:00,14.3,14.39,14.29,14.38,145963.0,14.3,14.39,14.29,14.38,145963.0
2023-08-10 10:00:00,14.38,14.4,14.35,14.38,127216.0,14.38,14.4,14.35,14.38,127216.0
2023-08-10 10:05:00,14.38,14.49,14.37,14.46,161941.0,14.38,14.49,14.37,14.46,161941.0
2023-08-10 10:10:00,14.47,14.52,14.44,14.45,274255.0,14.47,14.52,14.44,14.45,274255.0
2023-08-10 10:15:00,14.45,14.47,14.34,14.37,192241.0,14.45,14.47,14.34,14.37,192241.0
2023-08-10 10:20:00,14.37,14.42,14.36,14.39,115022.0,14.37,14.42,14.36,14.39,115022.0
2023-08-10 10:25:00,14.39,14.41,14.34,14.36,87810.0,14.39,14.41,14.34,14.36,87810.0
2023-08-10 10:30:00,14.36,14.4,14.32,14.34,89882.0,14.36,14.4,14.32,14.34,89882.0
2023-08-10 10:35:00,14.34,14.34,14.19,14.21,161665.0,14.34,14.34,14.19,14.21,161665.0
2023-08-10 10:40:00,14.21,14.27,14.2,14.21,84511.0,14.21,14.27,14.2,14.21,84511.0
2023-08-10 10:45:00,14.22,14.22,14.16,14.21,132746.0,14.22,14.22,14.16,14.21,132746.0
2023-08-10 10:50:00,14.21,14.24,14.16,14.22,116506.0,14.21,14.24,14.16,14.22,116506.0
2023-08-10 10:55:00,14.23,14.25,14.19,14.2,115794.0,14.23,14.25,14.19,14.2,115794.0
2023-08-10 11:00:00,14.2,14.2,14.13,14.17,123196.0,14.2,14.2,14.13,14.17,123196.0
2023-08-10 11:05:00,14.17,14.27,14.14,14.22,166288.0,14.17,14.27,14.14,14.22,166288.0
2023-08-10 11:10:00,14.22,14.22,14.17,14.19,78321.0,14.22,14.22,14.17,14.19,78321.0
2023-08-10 11:15:00,14.19,14.22,14.17,14.2,85894.0,14.19,14.22,14.17,14.2,85894.0
2023-08-10 11:20:00,14.19,14.2,14.15,14.2,70121.0,14.19,14.2,14.15,14.2,70121.0
2023-08-10 11:25:00,14.2,14.25,14.19,14.24,69904.0,14.2,14.25,14.19,14.24,69904.0
2023-08-10 11:30:00,14.25,14.3,14.23,14.29,71358.0,14.25,14.3,14.23,14.29,71358.0
2023-08-10 11:35:00,14.29,14.31,14.28,14.29,53462.0,14.29,14.31,14.28,14.29,53462.0
2023-08-10 11:40:00,14.3,14.31,14.24,14.27,57170.0,14.3,14.31,14.24,14.27,57170.0
2023-08-10 11:45:00,14.27,14.28,14.21,14.26,71956.0,14.27,14.28,14.21,14.26,71956.0
2023-08-10 11:50:00,14.25,14.27,14.18,14.2,63398.0,14.25,14.27,14.18,14.2,63398.0
2023-08-10 11:55:00,14.2,14.28,14.2,14.28,39347.0,14.2,14.28,14.2,14.28,39347.0
2023-08-10 12:00:00,14.28,14.29,14.23,14.27,64001.0,14.28,14.29,14.23,14.27,64001.0
2023-08-10 12:05:00,14.27,14.29,14.24,14.25,45561.0,14.27,14.29,14.24,14.25,45561.0
2023-08-10 12:10:00,14.24,14.26,14.21,14.25,58861.0,14.24,14.26,14.21,14.25,58861.0
2023-08-10 12:15:00,14.25,14.25,14.21,14.23,50302.0,14.25,14.25,14.21,14.23,50302.0
2023-08-10 12:20:00,14.23,14.25,14.21,14.24,47564.0,14.23,14.25,14.21,14.24,47564.0
2023-08-10 12:25:00,14.24,14.24,14.18,14.22,64371.0,14.24,14.24,14.18,14.22,64371.0
2023-08-10 12:30:00,14.23,14.23,14.19,14.2,61357.0,14.23,14.23,14.19,14.2,61357.0
2023-08-10 12:35:00,14.19,14.21,14.15,14.21,90263.0,14.19,14.21,14.15,14.21,90263.0
2023-08-10 12:40:00,14.21,14.24,14.2,14.24,47349.0,14.21,14.24,14.2,14.24,47349.0
2023-08-10 12:45:00,14.24,14.26,14.23,14.24,24411.0,14.24,14.26,14.23,14.24,24411.0
2023-08-10 12:50:00,14.24,14.25,14.16,14.18,69068.0,14.24,14.25,14.16,14.18,69068.0
2023-08-10 12:55:00,14.18,14.2,14.15,14.18,85300.0,14.18,14.2,14.15,14.18,85300.0
2023-08-10 13:00:00,14.18,14.2,14.14,14.14,52962.0,14.18,14.2,14.14,14.14,52962.0
2023-08-10 13:05:00,14.15,14.16,14.12,14.13,38096.0,14.15,14.16,14.12,14.13,38096.0
2023-08-10 13:10:00,14.13,14.17,14.11,14.17,61523.0,14.13,14.17,14.11,14.17,61523.0
2023-08-10 13:15:00,14.17,14.19,14.16,14.18,60044.0,14.17,14.19,14.16,14.18,60044.0
2023-08-10 13:20:00,14.17,14.17,14.12,14.14,100310.0,14.17,14.17,14.12,14.14,100310.0
2023-08-10 13:25:00,14.14,14.15,14.09,14.11,140360.0,14.14,14.15,14.09,14.11,140360.0
2023-08-10 13:30:00,14.1,14.11,14.06,14.1,24171.0,14.1,14.11,14.06,14.1,24171.0
2023-08-10 13:35:00,14.1,14.15,14.08,14.15,112162.0,14.1,14.15,14.08,14.15,112162.0
2023-08-10 13:40:00,14.15,14.17,14.11,14.15,70361.0,14.15,14.17,14.11,14.15,70361.0
2023-08-10 13:45:00,14.14,14.19,14.13,14.18,31389.0,14.14,14.19,14.13,14.18,31389.0
2023-08-10 13:50:00,14.18,14.18,14.13,14.14,25962.0,14.18,14.18,14.13,14.14,25962.0
2023-08-10 13:55:00,14.14,14.15,14.09,14.11,115823.0,14.14,14.15,14.09,14.11,115823.0
2023-08-10 14:00:00,14.12,14.19,14.11,14.17,76815.0,14.12,14.19,14.11,14.17,76815.0
2023-08-10 14:05:00,14.17,14.22,14.17,14.19,53870.0,14.17,14.22,14.17,14.19,53870.0
2023-08-10 14:10:00,14.19,14.25,14.18,14.25,103790.0,14.19,14.25,14.18,14.25,103790.0
2023-08-10 14:15:00,14.25,14.28,14.23,14.24,52016.0,14.25,14.28,14.23,14.24,52016.0
2023-08-10 14:20:00,14.24,14.26,14.21,14.25,49808.0,14.24,14.26,14.21,14.25,49808.0
2023-08-10 14:25:00,14.25,14.27,14.23,14.25,55593.0,14.25,14.27,14.23,14.25,55593.0
2023-08-10 14:30:00,14.26,14.26,14.2,14.22,60265.0,14.26,14.26,14.2,14.22,60265.0
2023-08-10 14:35:00,14.21,14.23,14.19,14.22,89802.0,14.21,14.23,14.19,14.22,89802.0
2023-08-10 14:40:00,14.22,14.24,14.2,14.23,50969.0,14.22,14.24,14.2,14.23,50969.0
2023-08-10 14:45:00,14.23,14.26,14.2,14.23,70516.0,14.23,14.26,14.2,14.23,70516.0
2023-08-10 14:50:00,14.23,14.3,14.21,14.27,102078.0,14.23,14.3,14.21,14.27,102078.0
2023-08-10 14:55:00,14.27,14.3,14.27,14.28,37330.0,14.27,14.3,14.27,14.28,37330.0
2023-08-10 15:00:00,14.28,14.28,14.18,14.22,298833.0,14.28,14.28,14.18,14.22,298833.0
2023-08-10 15:05:00,14.21,14.22,14.18,14.2,82889.0,14.21,14.22,14.18,14.2,82889.0
2023-08-10 15:10:00,14.2,14.23,14.19,14.21,73538.0,14.2,14.23,14.19,14.21,73538.0
2023-08-10 15:15:00,14.21,14.23,14.19,14.21,58365.0,14.21,14.23,14.19,14.21,58365.0
2023-08-10 15:20:00,14.21,14.23,14.19,14.21,94361.0,14.21,14.23,14.19,14.21,94361.0
2023-08-10 15:25:00,14.2,14.21,14.15,14.18,103613.0,14.2,14.21,14.15,14.18,103613.0
2023-08-10 15:30:00,14.17,14.18,14.13,14.14,148575.0,14.17,14.18,14.13,14.14,148575.0
2023-08-10 15:35:00,14.14,14.16,14.12,14.14,145582.0,14.14,14.16,14.12,14.14,145582.0
2023-08-10 15:40:00,14.14,14.15,14.11,14.14,113443.0,14.14,14.15,14.11,14.14,113443.0
2023-08-10 15:45:00,14.14,14.16,14.13,14.15,199677.0,14.14,14.16,14.13,14.15,199677.0
2023-08-10 15:50:00,14.14,14.16,14.1,14.11,369817.0,14.14,14.16,14.1,14.11,369817.0
2023-08-10 15:55:00,14.11,14.14,14.1,14.12,668335.0,14.11,14.14,14.1,14.12,668335.0
2023-08-11 09:30:00,14.01,14.1,14.0,14.08,198571.0,14.01,14.1,14.0,14.08,198571.0
2023-08-11 09:35:00,14.08,14.18,14.06,14.07,103006.0,14.08,14.18,14.06,14.07,103006.0
2023-08-11 09:40:00,14.09,14.09,13.98,14.01,144737.0,14.09,14.09,13.98,14.01,144737.0
2023-08-11 09:45:00,14.02,14.07,13.98,14.02,74139.0,14.02,14.07,13.98,14.02,74139.0
2023-08-11 09:50:00,14.03,14.05,14.01,14.05,66193.0,14.03,14.05,14.01,14.05,66193.0
2023-08-11 09:55:00,14.04,14.1,14.04,14.07,93215.0,14.04,14.1,14.04,14.07,93215.0
2023-08-11 10:00:00,14.08,14.15,14.08,14.14,162195.0,14.08,14.15,14.08,14.14,162195.0
2023-08-11 10:05:00,14.14,14.19,14.13,14.18,70108.0,14.14,14.19,14.13,14.18,70108.0
2023-08-11 10:10:00,14.17,14.24,14.13,14.23,182178.0,14.17,14.24,14.13,14.23,182178.0
2023-08-11 10:15:00,14.22,14.25,14.18,14.21,96643.0,14.22,14.25,14.18,14.21,96643.0
2023-08-11 10:20:00,14.21,14.24,14.21,14.21,64923.0,14.21,14.24,14.21,14.21,64923.0
2023-08-11 10:25:00,14.22,14.24,14.19,14.2,44452.0,14.22,14.24,14.19,14.2,44452.0
2023-08-11 10:30:00,14.2,14.23,14.16,14.2,124148.0,14.2,14.23,14.16,14.2,124148.0
2023-08-11 10:35:00,14.21,14.27,14.17,14.25,146066.0,14.21,14.27,14.17,14.25,146066.0
2023-08-11 10:40:00,14.24,14.25,14.16,14.16,86418.0,14.24,14.25,14.16,14.16,86418.0
2023-08-11 10:45:00,14.16,14.16,14.08,14.09,75782.0,14.16,14.16,14.08,14.09,75782.0
2023-08-11 10:50:00,14.1,14.1,14.03,14.04,69424.0,14.1,14.1,14.03,14.04,69424.0
2023-08-11 10:55:00,14.04,14.06,13.99,14.05,288069.0,14.04,14.06,13.99,14.05,288069.0
2023-08-11 11:00:00,14.06,14.08,14.05,14.07,77643.0,14.06,14.08,14.05,14.07,77643.0
2023-08-11 11:05:00,14.07,14.08,14.04,14.04,87455.0,14.07,14.08,14.04,14.04,87455.0
2023-08-11 11:10:00,14.04,14.06,14.01,14.05,54687.0,14.04,14.06,14.01,14.05,54687.0
2023-08-11 11:15:00,14.04,14.05,14.01,14.02,47047.0,14.04,14.05,14.01,14.02,47047.0
2023-08-11 11:20:00,14.02,14.04,14.0,14.01,32667.0,14.02,14.04,14.0,14.01,32667.0
2023-08-11 11:25:00,14.01,14.03,14.0,14.01,39420.0,14.01,14.03,14.0,14.01,39420.0
2023-08-11 11:30:00,14.01,14.01,13.93,13.94,104754.0,14.01,14.01,13.93,13.94,104754.0
2023-08-11 11:35:00,13.95,13.97,13.94,13.94,138453.0,13.95,13.97,13.94,13.94,138453.0
2023-08-11 11:40:00,13.95,13.95,13.92,13.94,81854.0,13.95,13.95,13.92,13.94,81854.0
2023-08-11 11:45:00,13.94,13.94,13.89,13.9,82831.0,13.94,13.94,13.89,13.9,82831.0
2023-08-11 11:50:00,13.9,13.92,13.85,13.87,355865.0,13.9,13.92,13.85,13.87,355865.0
2023-08-11 11:55:00,13.88,13.92,13.86,13.9,619852.0,13.88,13.92,13.86,13.9,619852.0
2023-08-11 12:00:00,13.9,13.91,13.88,13.91,187411.0,13.9,13.91,13.88,13.91,187411.0
2023-08-11 12:05:00,13.91,13.92,13.9,13.91,169140.0,13.91,13.92,13.9,13.91,169140.0
2023-08-11 12:10:00,13.91,13.95,13.91,13.94,185404.0,13.91,13.95,13.91,13.94,185404.0
2023-08-11 12:15:00,13.94,13.94,13.89,13.9,182387.0,13.94,13.94,13.89,13.9,182387.0
2023-08-11 12:20:00,13.9,13.93,13.86,13.86,110498.0,13.9,13.93,13.86,13.86,110498.0
2023-08-11 12:25:00,13.86,13.86,13.83,13.85,54054.0,13.86,13.86,13.83,13.85,54054.0
2023-08-11 12:30:00,13.86,13.9,13.84,13.88,63540.0,13.86,13.9,13.84,13.88,63540.0
2023-08-11 12:35:00,13.88,13.9,13.86,13.87,49081.0,13.88,13.9,13.86,13.87,49081.0
2023-08-11 12:40:00,13.87,13.88,13.85,13.85,41427.0,13.87,13.88,13.85,13.85,41427.0
2023-08-11 12:45:00,13.86,13.86,13.84,13.85,29270.0,13.86,13.86,13.84,13.85,29270.0
2023-08-11 12:50:00,13.85,13.87,13.83,13.86,60377.0,13.85,13.87,13.83,13.86,60377.0
2023-08-11 12:55:00,13.85,13.86,13.83,13.84,49021.0,13.85,13.86,13.83,13.84,49021.0
2023-08-11 13:00:00,13.84,13.86,13.83,13.84,26649.0,13.84,13.86,13.83,13.84,26649.0
2023-08-11 13:05:00,13.85,13.87,13.82,13.87,61911.0,13.85,13.87,13.82,13.87,61911.0
2023-08-11 13:10:00,13.87,13.87,13.85,13.85,32473.0,13.87,13.87,13.85,13.85,32473.0
2023-08-11 13:15:00,13.85,13.88,13.84,13.85,193720.0,13.85,13.88,13.84,13.85,193720.0
2023-08-11 13:20:00,13.85,13.88,13.85,13.87,34548.0,13.85,13.88,13.85,13.87,34548.0
2023-08-11 13:25:00,13.87,13.9,13.86,13.89,59054.0,13.87,13.9,13.86,13.89,59054.0
2023-08-11 13:30:00,13.89,13.89,13.86,13.87,73827.0,13.89,13.89,13.86,13.87,73827.0
2023-08-11 13:35:00,13.86,13.87,13.85,13.87,75602.0,13.86,13.87,13.85,13.87,75602.0
2023-08-11 13:40:00,13.87,13.88,13.82,13.84,56730.0,13.87,13.88,13.82,13.84,56730.0
2023-08-11 13:45:00,13.84,13.85,13.78,13.8,243332.0,13.84,13.85,13.78,13.8,243332.0
2023-08-11 13:50:00,13.79,13.8,13.75,13.78,175227.0,13.79,13.8,13.75,13.78,175227.0
2023-08-11 13:55:00,13.78,13.83,13.77,13.83,81628.0,13.78,13.83,13.77,13.83,81628.0
2023-08-11 14:00:00,13.83,13.85,13.82,13.83,73523.0,13.83,13.85,13.82,13.83,73523.0
2023-08-11 14:05:00,13.83,13.84,13.79,13.8,72568.0,13.83,13.84,13.79,13.8,72568.0
2023-08-11 14:10:00,13.8,13.81,13.79,13.8,93008.0,13.8,13.81,13.79,13.8,93008.0
2023-08-11 14:15:00,13.8,13.8,13.77,13.78,59562.0,13.8,13.8,13.77,13.78,59562.0
2023-08-11 14:20:00,13.78,13.8,13.76,13.8,130649.0,13.78,13.8,13.76,13.8,130649.0
2023-08-11 14:25:00,13.8,13.81,13.76,13.78,77925.0,13.8,13.81,13.76,13.78,77925.0
2023-08-11 14:30:00,13.78,13.8,13.75,13.76,80105.0,13.78,13.8,13.75,13.76,80105.0
2023-08-11 14:35:00,13.76,13.77,13.73,13.77,104736.0,13.76,13.77,13.73,13.77,104736.0
2023-08-11 14:40:00,13.78,13.78,13.75,13.76,145324.0,13.78,13.78,13.75,13.76,145324.0
2023-08-11 14:45:00,13.77,13.79,13.76,13.79,53654.0,13.77,13.79,13.76,13.79,53654.0
2023-08-11 14:50:00,13.78,13.79,13.76,13.77,78208.0,13.78,13.79,13.76,13.77,78208.0
2023-08-11 14:55:00,13.77,13.78,13.76,13.77,42094.0,13.77,13.78,13.76,13.77,42094.0
2023-08-11 15:00:00,13.76,13.78,13.74,13.77,64031.0,13.76,13.78,13.74,13.77,64031.0
2023-08-11 15:05:00,13.77,13.77,13.72,13.73,72950.0,13.77,13.77,13.72,13.73,72950.0
2023-08-11 15:10:00,13.73,13.75,13.71,13.75,83602.0,13.73,13.75,13.71,13.75,83602.0
2023-08-11 15:15:00,13.74,13.76,13.73,13.75,92245.0,13.74,13.76,13.73,13.75,92245.0
2023-08-11 15:20:00,13.74,13.76,13.73,13.75,67513.0,13.74,13.76,13.73,13.75,67513.0
2023-08-11 15:25:00,13.75,13.77,13.73,13.73,78942.0,13.75,13.77,13.73,13.73,78942.0
2023-08-11 15:30:00,13.74,13.81,13.71,13.8,207768.0,13.74,13.81,13.71,13.8,207768.0
2023-08-11 15:35:00,13.81,13.81,13.77,13.79,110670.0,13.81,13.81,13.77,13.79,110670.0
2023-08-11 15:40:00,13.79,13.79,13.75,13.75,143200.0,13.79,13.79,13.75,13.75,143200.0
2023-08-11 15:45:00,13.76,13.76,13.73,13.75,143904.0,13.76,13.76,13.73,13.75,143904.0
2023-08-11 15:50:00,13.75,13.75,13.72,13.72,319638.0,13.75,13.75,13.72,13.72,319638.0
2023-08-11 15:55:00,13.72,13.72,13.68,13.71,816365.0,13.72,13.72,13.68,13.71,816365.0
2023-08-14 09:30:00,13.6,13.81,13.51,13.77,515373.0,13.6,13.81,13.51,13.77,515373.0
2023-08-14 09:35:00,13.77,13.77,13.58,13.6,132823.0,13.77,13.77,13.58,13.6,132823.0
2023-08-14 09:40:00,13.6,13.64,13.57,13.62,120464.0,13.6,13.64,13.57,13.62,120464.0
2023-08-14 09:45:00,13.63,13.65,13.6,13.65,123987.0,13.63,13.65,13.6,13.65,123987.0
2023-08-14 09:50:00,13.65,13.68,13.59,13.67,146721.0,13.65,13.68,13.59,13.67,146721.0
2023-08-14 09:55:00,13.67,13.7,13.63,13.67,113901.0,13.67,13.7,13.63,13.67,113901.0
2023-08-14 10:00:00,13.68,13.68,13.58,13.59,116475.0,13.68,13.68,13.58,13.59,116475.0
2023-08-14 10:05:00,13.59,13.64,13.54,13.61,172022.0,13.59,13.64,13.54,13.61,172022.0
2023-08-14 10:10:00,13.61,13.62,13.56,13.61,69813.0,13.61,13.62,13.56,13.61,69813.0
2023-08-14 10:15:00,13.61,13.62,13.58,13.6,40379.0,13.61,13.62,13.58,13.6,40379.0
2023-08-14 10:20:00,13.59,13.65,13.56,13.63,91678.0,13.59,13.65,13.56,13.63,91678.0
2023-08-14 10:25:00,13.63,13.66,13.62,13.63,49273.0,13.63,13.66,13.62,13.63,49273.0
2023-08-14 10:30:00,13.63,13.65,13.62,13.64,73950.0,13.63,13.65,13.62,13.64,73950.0
2023-08-14 10:35:00,13.64,13.71,13.63,13.7,76322.0,13.64,13.71,13.63,13.7,76322.0
2023-08-14 10:40:00,13.7,13.72,13.68,13.71,79985.0,13.7,13.72,13.68,13.71,79985.0
2023-08-14 10:45:00,13.71,13.71,13.68,13.69,56955.0,13.71,13.71,13.68,13.69,56955.0
2023-08-14 10:50:00,13.7,13.72,13.66,13.67,223903.0,13.7,13.72,13.66,13.67,223903.0
2023-08-14 10:55:00,13.66,13.67,13.58,13.6,131670.0,13.66,13.67,13.58,13.6,131670.0
2023-08-14 11:00:00,13.6,13.61,13.56,13.56,46320.0,13.6,13.61,13.56,13.56,46320.0
2023-08-14 11:05:00,13.56,13.57,13.5,13.5,149912.0,13.56,13.57,13.5,13.5,149912.0
2023-08-14 11:10:00,13.5,13.51,13.43,13.44,174024.0,13.5,13.51,13.43,13.44,174024.0
2023-08-14 11:15:00,13.43,13.48,13.42,13.46,168087.0,13.43,13.48,13.42,13.46,168087.0
2023-08-14 11:20:00,13.46,13.5,13.45,13.48,90618.0,13.46,13.5,13.45,13.48,90618.0
2023-08-14 11:25:00,13.49,13.49,13.45,13.47,88232.0,13.49,13.49,13.45,13.47,88232.0
2023-08-14 11:30:00,13.48,13.48,13.44,13.45,126611.0,13.48,13.48,13.44,13.45,126611.0
2023-08-14 11:35:00,13.45,13.46,13.41,13.44,94555.0,13.45,13.46,13.41,13.44,94555.0
2023-08-14 11:40:00,13.43,13.49,13.43,13.48,93621.0,13.43,13.49,13.43,13.48,93621.0
2023-08-14 11:45:00,13.48,13.5,13.44,13.46,86563.0,13.48,13.5,13.44,13.46,86563.0
2023-08-14 11:50:00,13.48,13.49,13.45,13.46,83684.0,13.48,13.49,13.45,13.46,83684.0
2023-08-14 11:55:00,13.46,13.47,13.43,13.44,105633.0,13.46,13.47,13.43,13.44,105633.0
2023-08-14 12:00:00,13.44,13.45,13.41,13.45,63374.0,13.44,13.45,13.41,13.45,63374.0
2023-08-14 12:05:00,13.45,13.45,13.42,13.43,50614.0,13.45,13.45,13.42,13.43,50614.0
2023-08-14 12:10:00,13.43,13.44,13.42,13.44,80404.0,13.43,13.44,13.42,13.44,80404.0
2023-08-14 12:15:00,13.44,13.47,13.43,13.46,86194.0,13.44,13.47,13.43,13.46,86194.0
2023-08-14 12:20:00,13.46,13.49,13.45,13.49,100310.0,13.46,13.49,13.45,13.49,100310.0
2023-08-14 12:25:00,13.48,13.49,13.42,13.49,242113.0,13.48,13.49,13.42,13.49,242113.0
2023-08-14 12:30:00,13.49,13.5,13.46,13.49,50700.0,13.49,13.5,13.46,13.49,50700.0
2023-08-14 12:35:00,13.5,13.52,13.49,13.52,64964.0,13.5,13.52,13.49,13.52,64964.0
2023-08-14 12:40:00,13.51,13.55,13.51,13.54,46456.0,13.51,13.55,13.51,13.54,46456.0
2023-08-14 12:45:00,13.55,13.57,13.55,13.57,18545.0,13.55,13.57,13.55,13.57,18545.0
2023-08-14 12:50:00,13.57,13.6,13.55,13.57,114167.0,13.57,13.6,13.55,13.57,114167.0
2023-08-14 12:55:00,13.58,13.6,13.54,13.59,130107.0,13.58,13.6,13.54,13.59,130107.0
2023-08-14 13:00:00,13.58,13.58,13.55,13.57,40514.0,13.58,13.58,13.55,13.57,40514.0
2023-08-14 13:05:00,13.57,13.6,13.55,13.6,40678.0,13.57,13.6,13.55,13.6,40678.0
2023-08-14 13:10:00,13.59,13.6,13.57,13.59,27200.0,13.59,13.6,13.57,13.59,27200.0
2023-08-14 13:15:00,13.6,13.61,13.59,13.6,36447.0,13.6,13.61,13.59,13.6,36447.0
2023-08-14 13:20:00,13.59,13.6,13.57,13.57,51386.0,13.59,13.6,13.57,13.57,51386.0
2023-08-14 13:25:00,13.58,13.59,13.56,13.59,28238.0,13.58,13.59,13.56,13.59,28238.0
2023-08-14 13:30:00,13.59,13.6,13.56,13.57,54072.0,13.59,13.6,13.56,13.57,54072.0
2023-08-14 13:35:00,13.57,13.57,13.54,13.56,49524.0,13.57,13.57,13.54,13.56,49524.0
2023-08-14 13:40:00,13.57,13.57,13.52,13.54,136942.0,13.57,13.57,13.52,13.54,136942.0
2023-08-14 13:45:00,13.53,13.55,13.52,13.53,37870.0,13.53,13.55,13.52,13.53,37870.0
2023-08-14 13:50:00,13.53,13.54,13.51,13.54,49773.0,13.53,13.54,13.51,13.54,49773.0
2023-08-14 13:55:00,13.53,13.56,13.52,13.56,36632.0,13.53,13.56,13.52,13.56,36632.0
2023-08-14 14:00:00,13.56,13.56,13.53,13.54,46167.0,13.56,13.56,13.53,13.54,46167.0
2023-08-14 14:05:00,13.53,13.54,13.48,13.5,90835.0,13.53,13.54,13.48,13.5,90835.0
2023-08-14 14:10:00,13.49,13.5,13.47,13.5,42072.0,13.49,13.5,13.47,13.5,42072.0
2023-08-14 14:15:00,13.5,13.5,13.48,13.48,31272.0,13.5,13.5,13.48,13.48,31272.0
2023-08-14 14:20:00,13.49,13.51,13.48,13.5,41715.0,13.49,13.51,13.48,13.5,41715.0
2023-08-14 14:25:00,13.5,13.51,13.49,13.5,24345.0,13.5,13.51,13.49,13.5,24345.0
2023-08-14 14:30:00,13.5,13.5,13.45,13.46,50549.0,13.5,13.5,13.45,13.46,50549.0
2023-08-14 14:35:00,13.46,13.47,13.46,13.46,35281.0,13.46,13.47,13.46,13.46,35281.0
2023-08-14 14:40:00,13.46,13.48,13.46,13.46,66417.0,13.46,13.48,13.46,13.46,66417.0
2023-08-14 14:45:00,13.46,13.47,13.44,13.45,86603.0,13.46,13.47,13.44,13.45,86603.0
2023-08-14 14:50:00,13.46,13.47,13.45,13.46,44766.0,13.46,13.47,13.45,13.46,44766.0
2023-08-14 14:55:00,13.46,13.48,13.46,13.48,42778.0,13.46,13.48,13.46,13.48,42778.0
2023-08-14 15:00:00,13.48,13.51,13.46,13.5,69264.0,13.48,13.51,13.46,13.5,69264.0
2023-08-14 15:05:00,13.51,13.52,13.48,13.51,80585.0,13.51,13.52,13.48,13.51,80585.0
2023-08-14 15:10:00,13.5,13.52,13.48,13.49,73036.0,13.5,13.52,13.48,13.49,73036.0
2023-08-14 15:15:00,13.49,13.51,13.48,13.49,61086.0,13.49,13.51,13.48,13.49,61086.0
2023-08-14 15:20:00,13.49,13.5,13.48,13.49,52587.0,13.49,13.5,13.48,13.49,52587.0
2023-08-14 15:25:00,13.49,13.51,13.48,13.51,111669.0,13.49,13.51,13.48,13.51,111669.0
2023-08-14 15:30:00,13.51,13.54,13.5,13.51,165207.0,13.51,13.54,13.5,13.51,165207.0
2023-08-14 15:35:00,13.51,13.51,13.48,13.5,92165.0,13.51,13.51,13.48,13.5,92165.0
2023-08-14 15:40:00,13.51,13.51,13.49,13.51,121354.0,13.51,13.51,13.49,13.51,121354.0
2023-08-14 15:45:00,13.51,13.51,13.49,13.51,138564.0,13.51,13.51,13.49,13.51,138564.0
2023-08-14 15:50:00,13.51,13.53,13.49,13.53,290739.0,13.51,13.53,13.49,13.53,290739.0
2023-08-14 15:55:00,13.53,13.54,13.51,13.54,605275.0,13.53,13.54,13.51,13.54,605275.0
2023-08-15 09:30:00,13.37,13.41,13.3,13.4,233826.0,13.37,13.41,13.3,13.4,233826.0
2023-08-15 09:35:00,13.39,13.4,13.28,13.29,113413.0,13.39,13.4,13.28,13.29,113413.0
2023-08-15 09:40:00,13.29,13.29,13.15,13.17,170420.0,13.29,13.29,13.15,13.17,170420.0
2023-08-15 09:45:00,13.18,13.26,13.13,13.22,214009.0,13.18,13.26,13.13,13.22,214009.0
2023-08-15 09:50:00,13.22,13.37,13.2,13.36,119651.0,13.22,13.37,13.2,13.36,119651.0
2023-08-15 09:55:00,13.36,13.4,13.34,13.38,81170.0,13.36,13.4,13.34,13.38,81170.0
2023-08-15 10:00:00,13.38,13.4,13.3,13.37,154218.0,13.38,13.4,13.3,13.37,154218.0
2023-08-15 10:05:00,13.37,13.37,13.31,13.35,94253.0,13.37,13.37,13.31,13.35,94253.0
2023-08-15 10:10:00,13.35,13.38,13.33,13.34,64004.0,13.35,13.38,13.33,13.34,64004.0
2023-08-15 10:15:00,13.34,13.34,13.29,13.33,88417.0,13.34,13.34,13.29,13.33,88417.0
2023-08-15 10:20:00,13.32,13.37,13.32,13.37,66716.0,13.32,13.37,13.32,13.37,66716.0
2023-08-15 10:25:00,13.37,13.41,13.36,13.4,75788.0,13.37,13.41,13.36,13.4,75788.0
2023-08-15 10:30:00,13.39,13.42,13.36,13.37,78154.0,13.39,13.42,13.36,13.37,78154.0
2023-08-15 10:35:00,13.37,13.4,13.36,13.39,31332.0,13.37,13.4,13.36,13.39,31332.0
2023-08-15 10:40:00,13.38,13.41,13.37,13.4,40671.0,13.38,13.41,13.37,13.4,40671.0
2023-08-15 10:45:00,13.4,13.42,13.39,13.39,61901.0,13.4,13.42,13.39,13.39,61901.0
2023-08-15 10:50:00,13.38,13.41,13.36,13.4,47373.0,13.38,13.41,13.36,13.4,47373.0
2023-08-15 10:55:00,13.4,13.43,13.39,13.4,62494.0,13.4,13.43,13.39,13.4,62494.0
2023-08-15 11:00:00,13.4,13.46,13.4,13.46,166010.0,13.4,13.46,13.4,13.46,166010.0
2023-08-15 11:05:00,13.46,13.51,13.44,13.51,35422.0,13.46,13.51,13.44,13.51,35422.0
2023-08-15 11:10:00,13.5,13.53,13.49,13.5,290880.0,13.5,13.53,13.49,13.5,290880.0
2023-08-15 11:15:00,13.5,13.52,13.47,13.5,181777.0,13.5,13.52,13.47,13.5,181777.0
2023-08-15 11:20:00,13.49,13.51,13.46,13.48,169492.0,13.49,13.51,13.46,13.48,169492.0
2023-08-15 11:25:00,13.49,13.5,13.46,13.49,130532.0,13.49,13.5,13.46,13.49,130532.0
2023-08-15 11:30:00,13.48,13.49,13.45,13.49,100873.0,13.48,13.49,13.45,13.49,100873.0
2023-08-15 11:35:00,13.49,13.5,13.47,13.5,66825.0,13.49,13.5,13.47,13.5,66825.0
2023-08-15 11:40:00,13.49,13.5,13.44,13.44,144862.0,13.49,13.5,13.44,13.44,144862.0
2023-08-15 11:45:00,13.45,13.5,13.44,13.48,92620.0,13.45,13.5,13.44,13.48,92620.0
2023-08-15 11:50:00,13.48,13.49,13.46,13.49,51898.0,13.48,13.49,13.46,13.49,51898.0
2023-08-15 11:55:00,13.49,13.5,13.47,13.49,50893.0,13.49,13.5,13.47,13.49,50893.0
2023-08-15 12:00:00,13.49,13.5,13.45,13.45,51748.0,13.49,13.5,13.45,13.45,51748.0
2023-08-15 12:05:00,13.46,13.46,13.43,13.44,71419.0,13.46,13.46,13.43,13.44,71419.0
2023-08-15 12:10:00,13.44,13.46,13.43,13.45,71519.0,13.44,13.46,13.43,13.45,71519.0
2023-08-15 12:15:00,13.45,13.46,13.42,13.44,30227.0,13.45,13.46,13.42,13.44,30227.0
2023-08-15 12:20:00,13.45,13.46,13.44,13.45,51991.0,13.45,13.46,13.44,13.45,51991.0
2023-08-15 12:25:00,13.45,13.46,13.43,13.45,44498.0,13.45,13.46,13.43,13.45,44498.0
2023-08-15 12:30:00,13.45,13.47,13.43,13.45,190024.0,13.45,13.47,13.43,13.45,190024.0
2023-08-15 12:35:00,13.44,13.49,13.43,13.47,51360.0,13.44,13.49,13.43,13.47,51360.0
2023-08-15 12:40:00,13.48,13.49,13.44,13.44,43213.0,13.48,13.49,13.44,13.44,43213.0
2023-08-15 12:45:00,13.44,13.46,13.43,13.43,46576.0,13.44,13.46,13.43,13.43,46576.0
2023-08-15 12:50:00,13.43,13.44,13.42,13.43,22149.0,13.43,13.44,13.42,13.43,22149.0
2023-08-15 12:55:00,13.43,13.46,13.43,13.45,43728.0,13.43,13.46,13.43,13.45,43728.0
2023-08-15 13:00:00,13.45,13.47,13.44,13.46,32113.0,13.45,13.47,13.44,13.46,32113.0
2023-08-15 13:05:00,13.46,13.47,13.44,13.44,20831.0,13.46,13.47,13.44,13.44,20831.0
2023-08-15 13:10:00,13.44,13.46,13.43,13.46,36885.0,13.44,13.46,13.43,13.46,36885.0
2023-08-15 13:15:00,13.45,13.47,13.44,13.46,42629.0,13.45,13.47,13.44,13.46,42629.0
2023-08-15 13:20:00,13.46,13.46,13.43,13.45,47871.0,13.46,13.46,13.43,13.45,47871.0
2023-08-15 13:25:00,13.44,13.45,13.43,13.44,37618.0,13.44,13.45,13.43,13.44,37618.0
2023-08-15 13:30:00,13.43,13.45,13.39,13.4,69731.0,13.43,13.45,13.39,13.4,69731.0
2023-08-15 13:35:00,13.4,13.42,13.39,13.41,35441.0,13.4,13.42,13.39,13.41,35441.0
2023-08-15 13:40:00,13.41,13.46,13.4,13.44,79599.0,13.41,13.46,13.4,13.44,79599.0
2023-08-15 13:45:00,13.44,13.44,13.41,13.42,19296.0,13.44,13.44,13.41,13.42,19296.0
2023-08-15 13:50:00,13.42,13.45,13.41,13.42,75791.0,13.42,13.45,13.41,13.42,75791.0
2023-08-15 13:55:00,13.42,13.44,13.41,13.44,27079.0,13.42,13.44,13.41,13.44,27079.0
2023-08-15 14:00:00,13.43,13.44,13.42,13.44,28278.0,13.43,13.44,13.42,13.44,28278.0
2023-08-15 14:05:00,13.44,13.45,13.42,13.45,38740.0,13.44,13.45,13.42,13.45,38740.0
2023-08-15 14:10:00,13.44,13.45,13.43,13.44,30996.0,13.44,13.45,13.43,13.44,30996.0
2023-08-15 14:15:00,13.44,13.46,13.42,13.45,47737.0,13.44,13.46,13.42,13.45,47737.0
2023-08-15 14:20:00,13.44,13.45,13.42,13.43,39497.0,13.44,13.45,13.42,13.43,39497.0
2023-08-15 14:25:00,13.43,13.46,13.42,13.46,45026.0,13.43,13.46,13.42,13.46,45026.0
2023-08-15 14:30:00,13.46,13.5,13.45,13.49,34712.0,13.46,13.5,13.45,13.49,34712.0
2023-08-15 14:35:00,13.49,13.5,13.48,13.49,54589.0,13.49,13.5,13.48,13.49,54589.0
2023-08-15 14:40:00,13.49,13.56,13.48,13.54,89858.0,13.49,13.56,13.48,13.54,89858.0
2023-08-15 14:45:00,13.54,13.55,13.52,13.52,38200.0,13.54,13.55,13.52,13.52,38200.0
2023-08-15 14:50:00,13.53,13.55,13.51,13.52,49894.0,13.53,13.55,13.51,13.52,49894.0
2023-08-15 14:55:00,13.52,13.54,13.51,13.54,50895.0,13.52,13.54,13.51,13.54,50895.0
2023-08-15 15:00:00,13.54,13.54,13.52,13.54,36237.0,13.54,13.54,13.52,13.54,36237.0
2023-08-15 15:05:00,13.54,13.54,13.51,13.52,58462.0,13.54,13.54,13.51,13.52,58462.0
2023-08-15 15:10:00,13.52,13.52,13.48,13.48,41565.0,13.52,13.52,13.48,13.48,41565.0
2023-08-15 15:15:00,13.49,13.51,13.48,13.5,59236.0,13.49,13.51,13.48,13.5,59236.0
2023-08-15 15:20:00,13.5,13.5,13.46,13.46,91035.0,13.5,13.5,13.46,13.46,91035.0
2023-08-15 15:25:00,13.46,13.47,13.41,13.42,67508.0,13.46,13.47,13.41,13.42,67508.0
2023-08-15 15:30:00,13.41,13.42,13.4,13.41,79635.0,13.41,13.42,13.4,13.41,79635.0
2023-08-15 15:35:00,13.41,13.42,13.4,13.4,75353.0,13.41,13.42,13.4,13.4,75353.0
2023-08-15 15:40:00,13.41,13.42,13.39,13.4,100824.0,13.41,13.42,13.39,13.4,100824.0
2023-08-15 15:45:00,13.4,13.42,13.4,13.4,73152.0,13.4,13.42,13.4,13.4,73152.0
2023-08-15 15:50:00,13.4,13.46,13.39,13.45,222053.0,13.4,13.46,13.39,13.45,222053.0
2023-08-15 15:55:00,13.44,13.45,13.42,13.43,482368.0,13.44,13.45,13.42,13.43,482368.0
2023-08-16 09:30:00,13.26,13.34,13.22,13.34,270499.0,13.26,13.34,13.22,13.34,270499.0
2023-08-16 09:35:00,13.34,13.4,13.31,13.37,123373.0,13.34,13.4,13.31,13.37,123373.0
2023-08-16 09:40:00,13.37,13.41,13.36,13.4,103274.0,13.37,13.41,13.36,13.4,103274.0
2023-08-16 09:45:00,13.41,13.47,13.39,13.42,161281.0,13.41,13.47,13.39,13.42,161281.0
2023-08-16 09:50:00,13.41,13.47,13.39,13.42,65774.0,13.41,13.47,13.39,13.42,65774.0
2023-08-16 09:55:00,13.42,13.46,13.41,13.44,84084.0,13.42,13.46,13.41,13.44,84084.0
2023-08-16 10:00:00,13.43,13.44,13.36,13.38,110571.0,13.43,13.44,13.36,13.38,110571.0
2023-08-16 10:05:00,13.38,13.42,13.38,13.4,96852.0,13.38,13.42,13.38,13.4,96852.0
2023-08-16 10:10:00,13.4,13.43,13.39,13.4,65938.0,13.4,13.43,13.39,13.4,65938.0
2023-08-16 10:15:00,13.39,13.41,13.38,13.4,89830.0,13.39,13.41,13.38,13.4,89830.0
2023-08-16 10:20:00,13.4,13.41,13.34,13.36,77114.0,13.4,13.41,13.34,13.36,77114.0
2023-08-16 10:25:00,13.36,13.36,13.33,13.34,78234.0,13.36,13.36,13.33,13.34,78234.0
2023-08-16 10:30:00,13.35,13.36,13.32,13.34,143424.0,13.35,13.36,13.32,13.34,143424.0
2023-08-16 10:35:00,13.35,13.38,13.34,13.37,78367.0,13.35,13.38,13.34,13.37,78367.0
2023-08-16 10:40:00,13.36,13.4,13.35,13.38,60501.0,13.36,13.4,13.35,13.38,60501.0
2023-08-16 10:45:00,13.38,13.38,13.33,13.33,86074.0,13.38,13.38,13.33,13.33,86074.0
2023-08-16 10:50:00,13.33,13.36,13.32,13.36,67723.0,13.33,13.36,13.32,13.36,67723.0
2023-08-16 10:55:00,13.35,13.4,13.33,13.37,78593.0,13.35,13.4,13.33,13.37,78593.0
2023-08-16 11:00:00,13.36,13.39,13.35,13.38,36983.0,13.36,13.39,13.35,13.38,36983.0
2023-08-16 11:05:00,13.38,13.39,13.34,13.36,59338.0,13.38,13.39,13.34,13.36,59338.0
2023-08-16 11:10:00,13.35,13.36,13.31,13.32,44548.0,13.35,13.36,13.31,13.32,44548.0
2023-08-16 11:15:00,13.33,13.35,13.32,13.34,41869.0,13.33,13.35,13.32,13.34,41869.0
2023-08-16 11:20:00,13.35,13.35,13.31,13.35,39132.0,13.35,13.35,13.31,13.35,39132.0
2023-08-16 11:25:00,13.35,13.35,13.32,13.33,31899.0,13.35,13.35,13.32,13.33,31899.0
2023-08-16 11:30:00,13.33,13.34,13.29,13.3,92685.0,13.33,13.34,13.29,13.3,92685.0
2023-08-16 11:35:00,13.3,13.33,13.29,13.29,95486.0,13.3,13.33,13.29,13.29,95486.0
2023-08-16 11:40:00,13.29,13.33,13.29,13.33,35407.0,13.29,13.33,13.29,13.33,35407.0
2023-08-16 11:45:00,13.33,13.35,13.29,13.29,52465.0,13.33,13.35,13.29,13.29,52465.0
2023-08-16 11:50:00,13.29,13.3,13.27,13.29,47850.0,13.29,13.3,13.27,13.29,47850.0
2023-08-16 11:55:00,13.29,13.3,13.26,13.28,103060.0,13.29,13.3,13.26,13.28,103060.0
2023-08-16 12:00:00,13.28,13.29,13.27,13.28,43939.0,13.28,13.29,13.27,13.28,43939.0
2023-08-16 12:05:00,13.28,13.31,13.27,13.29,62914.0,13.28,13.31,13.27,13.29,62914.0
2023-08-16 12:10:00,13.29,13.3,13.22,13.23,138362.0,13.29,13.3,13.22,13.23,138362.0
2023-08-16 12:15:00,13.22,13.23,13.2,13.21,58849.0,13.22,13.23,13.2,13.21,58849.0
2023-08-16 12:20:00,13.21,13.23,13.2,13.23,46310.0,13.21,13.23,13.2,13.23,46310.0
2023-08-16 12:25:00,13.23,13.24,13.22,13.23,46630.0,13.23,13.24,13.22,13.23,46630.0
2023-08-16 12:30:00,13.23,13.25,13.21,13.23,94580.0,13.23,13.25,13.21,13.23,94580.0
2023-08-16 12:35:00,13.23,13.24,13.23,13.23,30550.0,13.23,13.24,13.23,13.23,30550.0
2023-08-16 12:40:00,13.23,13.23,13.21,13.23,72014.0,13.23,13.23,13.21,13.23,72014.0
2023-08-16 12:45:00,13.23,13.23,13.21,13.21,34658.0,13.23,13.23,13.21,13.21,34658.0
2023-08-16 12:50:00,13.21,13.22,13.2,13.21,80999.0,13.21,13.22,13.2,13.21,80999.0
2023-08-16 12:55:00,13.21,13.25,13.2,13.24,134583.0,13.21,13.25,13.2,13.24,134583.0
2023-08-16 13:00:00,13.25,13.27,13.24,13.24,53991.0,13.25,13.27,13.24,13.24,53991.0
2023-08-16 13:05:00,13.25,13.26,13.23,13.24,59728.0,13.25,13.26,13.23,13.24,59728.0
2023-08-16 13:10:00,13.24,13.25,13.23,13.24,43843.0,13.24,13.25,13.23,13.24,43843.0
2023-08-16 13:15:00,13.23,13.25,13.23,13.25,77076.0,13.23,13.25,13.23,13.25,77076.0
2023-08-16 13:20:00,13.25,13.26,13.23,13.25,91737.0,13.25,13.26,13.23,13.25,91737.0
2023-08-16 13:25:00,13.24,13.29,13.24,13.27,69877.0,13.24,13.29,13.24,13.27,69877.0
2023-08-16 13:30:00,13.27,13.28,13.26,13.28,31973.0,13.27,13.28,13.26,13.28,31973.0
2023-08-16 13:35:00,13.28,13.31,13.27,13.3,40113.0,13.28,13.31,13.27,13.3,40113.0
2023-08-16 13:40:00,13.31,13.33,13.3,13.32,32810.0,13.31,13.33,13.3,13.32,32810.0
2023-08-16 13:45:00,13.32,13.34,13.31,13.34,43697.0,13.32,13.34,13.31,13.34,43697.0
2023-08-16 13:50:00,13.34,13.34,13.31,13.33,86003.0,13.34,13.34,13.31,13.33,86003.0
2023-08-16 13:55:00,13.33,13.34,13.32,13.34,45265.0,13.33,13.34,13.32,13.34,45265.0
2023-08-16 14:00:00,13.33,13.33,13.28,13.29,84564.0,13.33,13.33,13.28,13.29,84564.0
2023-08-16 14:05:00,13.29,13.3,13.27,13.28,40968.0,13.29,13.3,13.27,13.28,40968.0
2023-08-16 14:10:00,13.28,13.29,13.26,13.28,45100.0,13.28,13.29,13.26,13.28,45100.0
2023-08-16 14:15:00,13.28,13.31,13.27,13.29,43274.0,13.28,13.31,13.27,13.29,43274.0
2023-08-16 14:20:00,13.29,13.32,13.28,13.29,71177.0,13.29,13.32,13.28,13.29,71177.0
2023-08-16 14:25:00,13.29,13.32,13.28,13.31,30972.0,13.29,13.32,13.28,13.31,30972.0
2023-08-16 14:30:00,13.31,13.33,13.3,13.32,25505.0,13.31,13.33,13.3,13.32,25505.0
2023-08-16 14:35:00,13.32,13.32,13.29,13.31,42848.0,13.32,13.32,13.29,13.31,42848.0
2023-08-16 14:40:00,13.3,13.3,13.27,13.28,47273.0,13.3,13.3,13.27,13.28,47273.0
2023-08-16 14:45:00,13.28,13.3,13.27,13.29,111545.0,13.28,13.3,13.27,13.29,111545.0
2023-08-16 14:50:00,13.29,13.29,13.25,13.26,62988.0,13.29,13.29,13.25,13.26,62988.0
2023-08-16 14:55:00,13.26,13.26,13.23,13.25,58971.0,13.26,13.26,13.23,13.25,58971.0
2023-08-16 15:00:00,13.25,13.25,13.22,13.23,44211.0,13.25,13.25,13.22,13.23,44211.0
2023-08-16 15:05:00,13.23,13.23,13.2,13.21,45444.0,13.23,13.23,13.2,13.21,45444.0
2023-08-16 15:10:00,13.21,13.21,13.15,13.16,119233.0,13.21,13.21,13.15,13.16,119233.0
2023-08-16 15:15:00,13.16,13.18,13.15,13.17,85014.0,13.16,13.18,13.15,13.17,85014.0
2023-08-16 15:20:00,13.16,13.2,13.16,13.18,68312.0,13.16,13.2,13.16,13.18,68312.0
2023-08-16 15:25:00,13.18,13.22,13.17,13.2,87234.0,13.18,13.22,13.17,13.2,87234.0
2023-08-16 15:30:00,13.2,13.25,13.19,13.25,87797.0,13.2,13.25,13.19,13.25,87797.0
2023-08-16 15:35:00,13.25,13.28,13.24,13.27,181529.0,13.25,13.28,13.24,13.27,181529.0
2023-08-16 15:40:00,13.27,13.28,13.26,13.28,131225.0,13.27,13.28,13.26,13.28,131225.0
2023-08-16 15:45:00,13.28,13.28,13.26,13.28,138616.0,13.28,13.28,13.26,13.28,138616.0
2023-08-16 15:50:00,13.27,13.28,13.2,13.21,313450.0,13.27,13.28,13.2,13.21,313450.0
2023-08-16 15:55:00,13.2,13.22,13.19,13.19,766291.0,13.2,13.22,13.19,13.19,766291.0
2023-08-17 09:30:00,13.21,13.3,13.11,13.27,399710.0,13.21,13.3,13.11,13.27,399710.0
2023-08-17 09:35:00,13.27,13.27,13.15,13.19,392359.0,13.27,13.27,13.15,13.19,392359.0
2023-08-17 09:40:00,13.18,13.24,13.18,13.21,299830.0,13.18,13.24,13.18,13.21,299830.0
2023-08-17 09:45:00,13.21,13.23,13.2,13.23,127786.0,13.21,13.23,13.2,13.23,127786.0
2023-08-17 09:50:00,13.22,13.23,13.18,13.2,109475.0,13.22,13.23,13.18,13.2,109475.0
2023-08-17 09:55:00,13.2,13.22,13.19,13.2,267475.0,13.2,13.22,13.19,13.2,267475.0
2023-08-17 10:00:00,13.2,13.22,13.19,13.2,93679.0,13.2,13.22,13.19,13.2,93679.0
2023-08-17 10:05:00,13.2,13.24,13.19,13.23,162141.0,13.2,13.24,13.19,13.23,162141.0
2023-08-17 10:10:00,13.23,13.24,13.18,13.22,134544.0,13.23,13.24,13.18,13.22,134544.0
2023-08-17 10:15:00,13.21,13.25,13.14,13.16,159165.0,13.21,13.25,13.14,13.16,159165.0
2023-08-17 10:20:00,13.16,13.16,13.1,13.11,67608.0,13.16,13.16,13.1,13.11,67608.0
2023-08-17 10:25:00,13.11,13.11,13.06,13.07,130143.0,13.11,13.11,13.06,13.07,130143.0
2023-08-17 10:30:00,13.08,13.11,13.03,13.04,142494.0,13.08,13.11,13.03,13.04,142494.0
2023-08-17 10:35:00,13.03,13.05,13.01,13.04,81165.0,13.03,13.05,13.01,13.04,81165.0
2023-08-17 10:40:00,13.03,13.06,13.03,13.04,79146.0,13.03,13.06,13.03,13.04,79146.0
2023-08-17 10:45:00,13.04,13.07,13.03,13.07,115924.0,13.04,13.07,13.03,13.07,115924.0
2023-08-17 10:50:00,13.07,13.11,13.06,13.1,109846.0,13.07,13.11,13.06,13.1,109846.0
2023-08-17 10:55:00,13.1,13.14,13.09,13.1,130876.0,13.1,13.14,13.09,13.1,130876.0
2023-08-17 11:00:00,13.11,13.12,13.07,13.11,64967.0,13.11,13.12,13.07,13.11,64967.0
2023-08-17 11:05:00,13.12,13.14,13.11,13.11,60867.0,13.12,13.14,13.11,13.11,60867.0
2023-08-17 11:10:00,13.12,13.12,13.08,13.1,94192.0,13.12,13.12,13.08,13.1,94192.0
2023-08-17 11:15:00,13.1,13.11,13.08,13.09,83491.0,13.1,13.11,13.08,13.09,83491.0
2023-08-17 11:20:00,13.09,13.09,13.06,13.09,68371.0,13.09,13.09,13.06,13.09,68371.0
2023-08-17 11:25:00,13.08,13.1,13.04,13.09,101059.0,13.08,13.1,13.04,13.09,101059.0
2023-08-17 11:30:00,13.09,13.1,13.08,13.09,39130.0,13.09,13.1,13.08,13.09,39130.0
2023-08-17 11:35:00,13.1,13.11,13.06,13.09,260421.0,13.1,13.11,13.06,13.09,260421.0
2023-08-17 11:40:00,13.09,13.14,13.08,13.11,69043.0,13.09,13.14,13.08,13.11,69043.0
2023-08-17 11:45:00,13.11,13.12,13.09,13.1,60220.0,13.11,13.12,13.09,13.1,60220.0
2023-08-17 11:50:00,13.1,13.1,13.05,13.05,55546.0,13.1,13.1,13.05,13.05,55546.0
2023-08-17 11:55:00,13.06,13.07,13.04,13.06,83240.0,13.06,13.07,13.04,13.06,83240.0
2023-08-17 12:00:00,13.06,13.06,13.04,13.04,40180.0,13.06,13.06,13.04,13.04,40180.0
2023-08-17 12:05:00,13.04,13.06,13.03,13.04,75266.0,13.04,13.06,13.03,13.04,75266.0
2023-08-17 12:10:00,13.04,13.05,13.03,13.04,60753.0,13.04,13.05,13.03,13.04,60753.0
2023-08-17 12:15:00,13.03,13.05,13.02,13.04,74852.0,13.03,13.05,13.02,13.04,74852.0
2023-08-17 12:20:00,13.04,13.05,13.03,13.04,76161.0,13.04,13.05,13.03,13.04,76161.0
2023-08-17 12:25:00,13.05,13.13,13.04,13.13,133137.0,13.05,13.13,13.04,13.13,133137.0
2023-08-17 12:30:00,13.13,13.15,13.1,13.11,84379.0,13.13,13.15,13.1,13.11,84379.0
2023-08-17 12:35:00,13.11,13.11,13.07,13.08,62056.0,13.11,13.11,13.07,13.08,62056.0
2023-08-17 12:40:00,13.07,13.09,13.06,13.07,39091.0,13.07,13.09,13.06,13.07,39091.0
2023-08-17 12:45:00,13.07,13.1,13.07,13.09,39771.0,13.07,13.1,13.07,13.09,39771.0
2023-08-17 12:50:00,13.09,13.09,13.06,13.07,32602.0,13.09,13.09,13.06,13.07,32602.0
2023-08-17 12:55:00,13.07,13.1,13.07,13.09,57577.0,13.07,13.1,13.07,13.09,57577.0
2023-08-17 13:00:00,13.09,13.12,13.06,13.07,68791.0,13.09,13.12,13.06,13.07,68791.0
2023-08-17 13:05:00,13.06,13.08,13.06,13.07,33115.0,13.06,13.08,13.06,13.07,33115.0
2023-08-17 13:10:00,13.06,13.06,13.03,13.04,71125.0,13.06,13.06,13.03,13.04,71125.0
2023-08-17 13:15:00,13.04,13.04,13.02,13.03,32336.0,13.04,13.04,13.02,13.03,32336.0
2023-08-17 13:20:00,13.04,13.05,13.01,13.02,70180.0,13.04,13.05,13.01,13.02,70180.0
2023-08-17 13:25:00,13.01,13.05,13.01,13.04,71987.0,13.01,13.05,13.01,13.04,71987.0
2023-08-17 13:30:00,13.03,13.04,13.0,13.01,90481.0,13.03,13.04,13.0,13.01,90481.0
2023-08-17 13:35:00,13.0,13.01,12.98,12.99,106699.0,13.0,13.01,12.98,12.99,106699.0
2023-08-17 13:40:00,13.0,13.0,12.94,12.95,111005.0,13.0,13.0,12.94,12.95,111005.0
2023-08-17 13:45:00,12.95,12.96,12.94,12.94,54137.0,12.95,12.96,12.94,12.94,54137.0
2023-08-17 13:50:00,12.95,13.0,12.94,12.99,122555.0,12.95,13.0,12.94,12.99,122555.0
2023-08-17 13:55:00,12.99,12.99,12.97,12.99,89993.0,12.99,12.99,12.97,12.99,89993.0
2023-08-17 14:00:00,12.99,13.0,12.97,12.98,57791.0,12.99,13.0,12.97,12.98,57791.0
2023-08-17 14:05:00,12.99,13.0,12.97,12.98,101499.0,12.99,13.0,12.97,12.98,101499.0
2023-08-17 14:10:00,12.98,12.99,12.96,12.98,80241.0,12.98,12.99,12.96,12.98,80241.0
2023-08-17 14:15:00,12.97,12.99,12.95,12.98,82425.0,12.97,12.99,12.95,12.98,82425.0
2023-08-17 14:20:00,12.97,12.98,12.96,12.98,55386.0,12.97,12.98,12.96,12.98,55386.0
2023-08-17 14:25:00,12.98,12.99,12.96,12.96,71645.0,12.98,12.99,12.96,12.96,71645.0
2023-08-17 14:30:00,12.96,12.97,12.92,12.93,114873.0,12.96,12.97,12.92,12.93,114873.0
2023-08-17 14:35:00,12.93,12.96,12.92,12.95,97032.0,12.93,12.96,12.92,12.95,97032.0
2023-08-17 14:40:00,12.95,12.95,12.93,12.95,87831.0,12.95,12.95,12.93,12.95,87831.0
2023-08-17 14:45:00,12.95,12.95,12.9,12.91,166744.0,12.95,12.95,12.9,12.91,166744.0
2023-08-17 14:50:00,12.91,12.92,12.87,12.88,111854.0,12.91,12.92,12.87,12.88,111854.0
2023-08-17 14:55:00,12.88,12.89,12.84,12.84,210608.0,12.88,12.89,12.84,12.84,210608.0
2023-08-17 15:00:00,12.85,12.85,12.82,12.82,70296.0,12.85,12.85,12.82,12.82,70296.0
2023-08-17 15:05:00,12.82,12.83,12.78,12.79,210279.0,12.82,12.83,12.78,12.79,210279.0
2023-08-17 15:10:00,12.79,12.8,12.76,12.78,132452.0,12.79,12.8,12.76,12.78,132452.0
2023-08-17 15:15:00,12.78,12.8,12.75,12.79,191200.0,12.78,12.8,12.75,12.79,191200.0
2023-08-17 15:20:00,12.79,12.8,12.76,12.78,93155.0,12.79,12.8,12.76,12.78,93155.0
2023-08-17 15:25:00,12.78,12.82,12.77,12.8,333648.0,12.78,12.82,12.77,12.8,333648.0
2023-08-17 15:30:00,12.8,12.82,12.78,12.82,171497.0,12.8,12.82,12.78,12.82,171497.0
2023-08-17 15:35:00,12.81,12.86,12.81,12.84,160564.0,12.81,12.86,12.81,12.84,160564.0
2023-08-17 15:40:00,12.84,12.84,12.8,12.83,132949.0,12.84,12.84,12.8,12.83,132949.0
2023-08-17 15:45:00,12.83,12.83,12.77,12.77,196814.0,12.83,12.83,12.77,12.77,196814.0
2023-08-17 15:50:00,12.77,12.8,12.76,12.78,524100.0,12.77,12.8,12.76,12.78,524100.0
2023-08-17 15:55:00,12.78,12.78,12.75,12.75,919929.0,12.78,12.78,12.75,12.75,919929.0
2023-08-18 09:30:00,12.64,12.7,12.55,12.57,504343.0,12.64,12.7,12.55,12.57,504343.0
2023-08-18 09:35:00,12.58,12.62,12.53,12.59,187587.0,12.58,12.62,12.53,12.59,187587.0
2023-08-18 09:40:00,12.59,12.64,12.57,12.61,123877.0,12.59,12.64,12.57,12.61,123877.0
2023-08-18 09:45:00,12.6,12.73,12.58,12.73,177816.0,12.6,12.73,12.58,12.73,177816.0
2023-08-18 09:50:00,12.73,12.75,12.65,12.68,102589.0,12.73,12.75,12.65,12.68,102589.0
2023-08-18 09:55:00,12.69,12.73,12.64,12.73,127318.0,12.69,12.73,12.64,12.73,127318.0
2023-08-18 10:00:00,12.73,12.73,12.69,12.71,128892.0,12.73,12.73,12.69,12.71,128892.0
2023-08-18 10:05:00,12.71,12.72,12.65,12.66,60194.0,12.71,12.72,12.65,12.66,60194.0
2023-08-18 10:10:00,12.66,12.7,12.64,12.67,79374.0,12.66,12.7,12.64,12.67,79374.0
2023-08-18 10:15:00,12.67,12.68,12.62,12.66,68202.0,12.67,12.68,12.62,12.66,68202.0
2023-08-18 10:20:00,12.66,12.69,12.65,12.68,40263.0,12.66,12.69,12.65,12.68,40263.0
2023-08-18 10:25:00,12.69,12.69,12.64,12.65,74227.0,12.69,12.69,12.64,12.65,74227.0
2023-08-18 10:30:00,12.64,12.74,12.64,12.73,101181.0,12.64,12.74,12.64,12.73,101181.0
2023-08-18 10:35:00,12.73,12.76,12.72,12.75,63748.0,12.73,12.76,12.72,12.75,63748.0
2023-08-18 10:40:00,12.75,12.76,12.73,12.76,47281.0,12.75,12.76,12.73,12.76,47281.0
2023-08-18 10:45:00,12.75,12.76,12.73,12.75,65917.0,12.75,12.76,12.73,12.75,65917.0
2023-08-18 10:50:00,12.75,12.75,12.7,12.71,83231.0,12.75,12.75,12.7,12.71,83231.0
2023-08-18 10:55:00,12.71,12.73,12.69,12.7,53274.0,12.71,12.73,12.69,12.7,53274.0
2023-08-18 11:00:00,12.69,12.74,12.68,12.73,62353.0,12.69,12.74,12.68,12.73,62353.0
2023-08-18 11:05:00,12.73,12.74,12.69,12.7,192125.0,12.73,12.74,12.69,12.7,192125.0
2023-08-18 11:10:00,12.71,12.72,12.68,12.71,96387.0,12.71,12.72,12.68,12.71,96387.0
2023-08-18 11:15:00,12.71,12.72,12.69,12.71,44967.0,12.71,12.72,12.69,12.71,44967.0
2023-08-18 11:20:00,12.71,12.76,12.7,12.73,61841.0,12.71,12.76,12.7,12.73,61841.0
2023-08-18 11:25:00,12.73,12.73,12.68,12.69,45520.0,12.73,12.73,12.68,12.69,45520.0
2023-08-18 11:30:00,12.68,12.71,12.68,12.69,52208.0,12.68,12.71,12.68,12.69,52208.0
2023-08-18 11:35:00,12.68,12.7,12.67,12.67,101595.0,12.68,12.7,12.67,12.67,101595.0
2023-08-18 11:40:00,12.67,12.74,12.65,12.74,81858.0,12.67,12.74,12.65,12.74,81858.0
2023-08-18 11:45:00,12.74,12.74,12.71,12.71,37486.0,12.74,12.74,12.71,12.71,37486.0
2023-08-18 11:50:00,12.71,12.76,12.71,12.75,76463.0,12.71,12.76,12.71,12.75,76463.0
2023-08-18 11:55:00,12.74,12.75,12.71,12.73,52831.0,12.74,12.75,12.71,12.73,52831.0
2023-08-18 12:00:00,12.73,12.75,12.7,12.75,54648.0,12.73,12.75,12.7,12.75,54648.0
2023-08-18 12:05:00,12.74,12.75,12.72,12.73,25318.0,12.74,12.75,12.72,12.73,25318.0
2023-08-18 12:10:00,12.74,12.74,12.71,12.71,31222.0,12.74,12.74,12.71,12.71,31222.0
2023-08-18 12:15:00,12.71,12.73,12.7,12.7,62934.0,12.71,12.73,12.7,12.7,62934.0
2023-08-18 12:20:00,12.71,12.72,12.68,12.71,50664.0,12.71,12.72,12.68,12.71,50664.0
2023-08-18 12:25:00,12.71,12.71,12.67,12.67,48686.0,12.71,12.71,12.67,12.67,48686.0
2023-08-18 12:30:00,12.68,12.7,12.66,12.69,57403.0,12.68,12.7,12.66,12.69,57403.0
2023-08-18 12:35:00,12.7,12.72,12.68,12.7,83804.0,12.7,12.72,12.68,12.7,83804.0
2023-08-18 12:40:00,12.7,12.72,12.69,12.71,28703.0,12.7,12.72,12.69,12.71,28703.0
2023-08-18 12:45:00,12.7,12.71,12.7,12.7,24714.0,12.7,12.71,12.7,12.7,24714.0
2023-08-18 12:50:00,12.7,12.73,12.7,12.72,72474.0,12.7,12.73,12.7,12.72,72474.0
2023-08-18 12:55:00,12.71,12.72,12.7,12.71,89334.0,12.71,12.72,12.7,12.71,89334.0
2023-08-18 13:00:00,12.71,12.72,12.69,12.71,61945.0,12.71,12.72,12.69,12.71,61945.0
2023-08-18 13:05:00,12.71,12.74,12.71,12.73,114896.0,12.71,12.74,12.71,12.73,114896.0
2023-08-18 13:10:00,12.73,12.74,12.72,12.73,70326.0,12.73,12.74,12.72,12.73,70326.0
2023-08-18 13:15:00,12.72,12.73,12.71,12.72,67780.0,12.72,12.73,12.71,12.72,67780.0
2023-08-18 13:20:00,12.72,12.73,12.7,12.71,104904.0,12.72,12.73,12.7,12.71,104904.0
2023-08-18 13:25:00,12.71,12.74,12.7,12.74,57640.0,12.71,12.74,12.7,12.74,57640.0
2023-08-18 13:30:00,12.74,12.76,12.73,12.75,69123.0,12.74,12.76,12.73,12.75,69123.0
2023-08-18 13:35:00,12.76,12.76,12.73,12.74,43189.0,12.76,12.76,12.73,12.74,43189.0
2023-08-18 13:40:00,12.74,12.74,12.72,12.74,108867.0,12.74,12.74,12.72,12.74,108867.0
2023-08-18 13:45:00,12.74,12.75,12.73,12.74,30453.0,12.74,12.75,12.73,12.74,30453.0
2023-08-18 13:50:00,12.74,12.76,12.73,12.75,68238.0,12.74,12.76,12.73,12.75,68238.0
2023-08-18 13:55:00,12.75,12.76,12.74,12.75,66168.0,12.75,12.76,12.74,12.75,66168.0
2023-08-18 14:00:00,12.75,12.75,12.71,12.71,89537.0,12.75,12.75,12.71,12.71,89537.0
2023-08-18 14:05:00,12.71,12.72,12.7,12.7,51759.0,12.71,12.72,12.7,12.7,51759.0
2023-08-18 14:10:00,12.7,12.71,12.68,12.71,105963.0,12.7,12.71,12.68,12.71,105963.0
2023-08-18 14:15:00,12.71,12.73,12.69,12.7,133822.0,12.71,12.73,12.69,12.7,133822.0
2023-08-18 14:20:00,12.69,12.73,12.69,12.7,84773.0,12.69,12.73,12.69,12.7,84773.0
2023-08-18 14:25:00,12.71,12.71,12.7,12.71,27256.0,12.71,12.71,12.7,12.71,27256.0
2023-08-18 14:30:00,12.71,12.73,12.7,12.73,93810.0,12.71,12.73,12.7,12.73,93810.0
2023-08-18 14:35:00,12.73,12.75,12.72,12.75,58033.0,12.73,12.75,12.72,12.75,58033.0
2023-08-18 14:40:00,12.75,12.75,12.73,12.75,98843.0,12.75,12.75,12.73,12.75,98843.0
2023-08-18 14:45:00,12.74,12.75,12.73,12.75,59818.0,12.74,12.75,12.73,12.75,59818.0
2023-08-18 14:50:00,12.74,12.78,12.73,12.77,145849.0,12.74,12.78,12.73,12.77,145849.0
2023-08-18 14:55:00,12.77,12.77,12.75,12.75,74057.0,12.77,12.77,12.75,12.75,74057.0
2023-08-18 15:00:00,12.75,12.76,12.74,12.75,86380.0,12.75,12.76,12.74,12.75,86380.0
2023-08-18 15:05:00,12.75,12.77,12.74,12.76,106320.0,12.75,12.77,12.74,12.76,106320.0
2023-08-18 15:10:00,12.76,12.76,12.71,12.73,163149.0,12.76,12.76,12.71,12.73,163149.0
2023-08-18 15:15:00,12.72,12.74,12.71,12.74,123565.0,12.72,12.74,12.71,12.74,123565.0
2023-08-18 15:20:00,12.74,12.75,12.73,12.74,99671.0,12.74,12.75,12.73,12.74,99671.0
2023-08-18 15:25:00,12.75,12.77,12.74,12.77,91903.0,12.75,12.77,12.74,12.77,91903.0
2023-08-18 15:30:00,12.77,12.78,12.76,12.77,136216.0,12.77,12.78,12.76,12.77,136216.0
2023-08-18 15:35:00,12.77,12.77,12.72,12.73,152702.0,12.77,12.77,12.72,12.73,152702.0
2023-08-18 15:40:00,12.73,12.75,12.72,12.74,115690.0,12.73,12.75,12.72,12.74,115690.0
2023-08-18 15:45:00,12.75,12.82,12.74,12.82,251387.0,12.75,12.82,12.74,12.82,251387.0
2023-08-18 15:50:00,12.82,12.83,12.77,12.78,443770.0,12.82,12.83,12.77,12.78,443770.0
2023-08-18 15:55:00,12.78,12.79,12.76,12.78,678754.0,12.78,12.79,12.76,12.78,678754.0
2023-08-21 09:30:00,12.77,12.8,12.74,12.76,170674.0,12.77,12.8,12.74,12.76,170674.0
2023-08-21 09:35:00,12.76,12.77,12.68,12.7,112103.0,12.76,12.77,12.68,12.7,112103.0
2023-08-21 09:40:00,12.69,12.71,12.62,12.63,116214.0,12.69,12.71,12.62,12.63,116214.0
2023-08-21 09:45:00,12.63,12.69,12.62,12.66,97320.0,12.63,12.69,12.62,12.66,97320.0
2023-08-21 09:50:00,12.66,12.72,12.63,12.71,109152.0,12.66,12.72,12.63,12.71,109152.0
2023-08-21 09:55:00,12.71,12.8,12.68,12.79,252434.0,12.71,12.8,12.68,12.79,252434.0
2023-08-21 10:00:00,12.79,12.8,12.7,12.71,99453.0,12.79,12.8,12.7,12.71,99453.0
2023-08-21 10:05:00,12.71,12.75,12.7,12.72,162516.0,12.71,12.75,12.7,12.72,162516.0
2023-08-21 10:10:00,12.73,12.73,12.69,12.71,124952.0,12.73,12.73,12.69,12.71,124952.0
2023-08-21 10:15:00,12.72,12.72,12.66,12.68,61845.0,12.72,12.72,12.66,12.68,61845.0
2023-08-21 10:20:00,12.68,12.71,12.66,12.67,142011.0,12.68,12.71,12.66,12.67,142011.0
2023-08-21 10:25:00,12.67,12.68,12.62,12.64,91188.0,12.67,12.68,12.62,12.64,91188.0
2023-08-21 10:30:00,12.64,12.67,12.63,12.66,60646.0,12.64,12.67,12.63,12.66,60646.0
2023-08-21 10:35:00,12.65,12.67,12.64,12.66,30269.0,12.65,12.67,12.64,12.66,30269.0
2023-08-21 10:40:00,12.65,12.67,12.64,12.67,52720.0,12.65,12.67,12.64,12.67,52720.0
2023-08-21 10:45:00,12.66,12.69,12.64,12.65,43309.0,12.66,12.69,12.64,12.65,43309.0
2023-08-21 10:50:00,12.64,12.65,12.59,12.6,144777.0,12.64,12.65,12.59,12.6,144777.0
2023-08-21 10:55:00,12.61,12.61,12.57,12.58,90650.0,12.61,12.61,12.57,12.58,90650.0
2023-08-21 11:00:00,12.57,12.59,12.56,12.57,192984.0,12.57,12.59,12.56,12.57,192984.0
2023-08-21 11:05:00,12.58,12.59,12.55,12.57,53407.0,12.58,12.59,12.55,12.57,53407.0
2023-08-21 11:10:00,12.57,12.62,12.55,12.62,171464.0,12.57,12.62,12.55,12.62,171464.0
2023-08-21 11:15:00,12.62,12.62,12.6,12.62,66456.0,12.62,12.62,12.6,12.62,66456.0
2023-08-21 11:20:00,12.62,12.62,12.58,12.59,83275.0,12.62,12.62,12.58,12.59,83275.0
2023-08-21 11:25:00,12.58,12.62,12.58,12.62,93027.0,12.58,12.62,12.58,12.62,93027.0
2023-08-21 11:30:00,12.61,12.65,12.59,12.6,169599.0,12.61,12.65,12.59,12.6,169599.0
2023-08-21 11:35:00,12.6,12.6,12.56,12.57,92963.0,12.6,12.6,12.56,12.57,92963.0
2023-08-21 11:40:00,12.58,12.58,12.53,12.53,76838.0,12.58,12.58,12.53,12.53,76838.0
2023-08-21 11:45:00,12.53,12.55,12.51,12.52,104552.0,12.53,12.55,12.51,12.52,104552.0
2023-08-21 11:50:00,12.52,12.53,12.5,12.51,131730.0,12.52,12.53,12.5,12.51,131730.0
2023-08-21 11:55:00,12.51,12.55,12.5,12.54,66140.0,12.51,12.55,12.5,12.54,66140.0
2023-08-21 12:00:00,12.54,12.55,12.5,12.53,62635.0,12.54,12.55,12.5,12.53,62635.0
2023-08-21 12:05:00,12.52,12.56,12.52,12.53,47867.0,12.52,12.56,12.52,12.53,47867.0
2023-08-21 12:10:00,12.53,12.54,12.51,12.53,55970.0,12.53,12.54,12.51,12.53,55970.0
2023-08-21 12:15:00,12.53,12.56,12.52,12.54,70069.0,12.53,12.56,12.52,12.54,70069.0
2023-08-21 12:20:00,12.54,12.58,12.54,12.58,93680.0,12.54,12.58,12.54,12.58,93680.0
2023-08-21 12:25:00,12.58,12.63,12.57,12.61,133878.0,12.58,12.63,12.57,12.61,133878.0
2023-08-21 12:30:00,12.61,12.62,12.59,12.6,44593.0,12.61,12.62,12.59,12.6,44593.0
2023-08-21 12:35:00,12.6,12.6,12.56,12.58,53818.0,12.6,12.6,12.56,12.58,53818.0
2023-08-21 12:40:00,12.58,12.58,12.54,12.55,65029.0,12.58,12.58,12.54,12.55,65029.0
2023-08-21 12:45:00,12.56,12.56,12.55,12.55,26831.0,12.56,12.56,12.55,12.55,26831.0
2023-08-21 12:50:00,12.55,12.56,12.52,12.54,61938.0,12.55,12.56,12.52,12.54,61938.0
2023-08-21 12:55:00,12.55,12.57,12.55,12.57,22752.0,12.55,12.57,12.55,12.57,22752.0
2023-08-21 13:00:00,12.57,12.58,12.54,12.54,33425.0,12.57,12.58,12.54,12.54,33425.0
2023-08-21 13:05:00,12.54,12.56,12.53,12.55,54902.0,12.54,12.56,12.53,12.55,54902.0
2023-08-21 13:10:00,12.55,12.56,12.52,12.54,77576.0,12.55,12.56,12.52,12.54,77576.0
2023-08-21 13:15:00,12.54,12.56,12.54,12.55,45084.0,12.54,12.56,12.54,12.55,45084.0
2023-08-21 13:20:00,12.56,12.58,12.55,12.58,43904.0,12.56,12.58,12.55,12.58,43904.0
2023-08-21 13:25:00,12.58,12.59,12.57,12.58,24327.0,12.58,12.59,12.57,12.58,24327.0
2023-08-21 13:30:00,12.58,12.58,12.54,12.58,84627.0,12.58,12.58,12.54,12.58,84627.0
2023-08-21 13:35:00,12.58,12.61,12.57,12.6,29602.0,12.58,12.61,12.57,12.6,29602.0
2023-08-21 13:40:00,12.6,12.61,12.58,12.61,78965.0,12.6,12.61,12.58,12.61,78965.0
2023-08-21 13:45:00,12.61,12.62,12.6,12.62,22653.0,12.61,12.62,12.6,12.62,22653.0
2023-08-21 13:50:00,12.61,12.62,12.59,12.61,58972.0,12.61,12.62,12.59,12.61,58972.0
2023-08-21 13:55:00,12.61,12.62,12.6,12.61,36251.0,12.61,12.62,12.6,12.61,36251.0
2023-08-21 14:00:00,12.61,12.62,12.58,12.59,100824.0,12.61,12.62,12.58,12.59,100824.0
2023-08-21 14:05:00,12.6,12.6,12.59,12.6,30209.0,12.6,12.6,12.59,12.6,30209.0
2023-08-21 14:10:00,12.59,12.61,12.59,12.6,58820.0,12.59,12.61,12.59,12.6,58820.0
2023-08-21 14:15:00,12.6,12.62,12.59,12.62,54340.0,12.6,12.62,12.59,12.62,54340.0
2023-08-21 14:20:00,12.62,12.64,12.62,12.63,39255.0,12.62,12.64,12.62,12.63,39255.0
2023-08-21 14:25:00,12.63,12.64,12.61,12.64,116138.0,12.63,12.64,12.61,12.64,116138.0
2023-08-21 14:30:00,12.64,12.66,12.63,12.66,66692.0,12.64,12.66,12.63,12.66,66692.0
2023-08-21 14:35:00,12.66,12.68,12.65,12.67,84190.0,12.66,12.68,12.65,12.67,84190.0
2023-08-21 14:40:00,12.68,12.68,12.66,12.68,85666.0,12.68,12.68,12.66,12.68,85666.0
2023-08-21 14:45:00,12.68,12.71,12.67,12.71,124948.0,12.68,12.71,12.67,12.71,124948.0
2023-08-21 14:50:00,12.71,12.75,12.7,12.75,137472.0,12.71,12.75,12.7,12.75,137472.0
2023-08-21 14:55:00,12.75,12.75,12.71,12.72,208119.0,12.75,12.75,12.71,12.72,208119.0
2023-08-21 15:00:00,12.73,12.74,12.72,12.73,69114.0,12.73,12.74,12.72,12.73,69114.0
2023-08-21 15:05:00,12.73,12.73,12.72,12.73,85290.0,12.73,12.73,12.72,12.73,85290.0
2023-08-21 15:10:00,12.73,12.74,12.7,12.73,206569.0,12.73,12.74,12.7,12.73,206569.0
2023-08-21 15:15:00,12.73,12.76,12.71,12.71,158773.0,12.73,12.76,12.71,12.71,158773.0
2023-08-21 15:20:00,12.71,12.74,12.71,12.74,158885.0,12.71,12.74,12.71,12.74,158885.0
2023-08-21 15:25:00,12.73,12.74,12.7,12.71,85354.0,12.73,12.74,12.7,12.71,85354.0
2023-08-21 15:30:00,12.71,12.71,12.68,12.68,135983.0,12.71,12.71,12.68,12.68,135983.0
2023-08-21 15:35:00,12.68,12.7,12.65,12.65,162881.0,12.68,12.7,12.65,12.65,162881.0
2023-08-21 15:40:00,12.66,12.71,12.65,12.71,183557.0,12.66,12.71,12.65,12.71,183557.0
2023-08-21 15:45:00,12.71,12.71,12.67,12.67,223856.0,12.71,12.71,12.67,12.67,223856.0
2023-08-21 15:50:00,12.68,12.69,12.66,12.66,365957.0,12.68,12.69,12.66,12.66,365957.0
2023-08-21 15:55:00,12.67,12.67,12.63,12.64,974890.0,12.67,12.67,12.63,12.64,974890.0
2023-08-22 09:30:00,12.64,12.78,12.61,12.77,209189.0,12.64,12.78,12.61,12.77,209189.0
2023-08-22 09:35:00,12.77,12.79,12.71,12.73,103589.0,12.77,12.79,12.71,12.73,103589.0
2023-08-22 09:40:00,12.74,12.74,12.66,12.68,108424.0,12.74,12.74,12.66,12.68,108424.0
2023-08-22 09:45:00,12.67,12.68,12.63,12.65,112862.0,12.67,12.68,12.63,12.65,112862.0
2023-08-22 09:50:00,12.65,12.67,12.63,12.65,64795.0,12.65,12.67,12.63,12.65,64795.0
2023-08-22 09:55:00,12.64,12.67,12.63,12.65,51538.0,12.64,12.67,12.63,12.65,51538.0
2023-08-22 10:00:00,12.66,12.72,12.65,12.72,74242.0,12.66,12.72,12.65,12.72,74242.0
2023-08-22 10:05:00,12.72,12.72,12.67,12.68,67136.0,12.72,12.72,12.67,12.68,67136.0
2023-08-22 10:10:00,12.68,12.7,12.65,12.66,75418.0,12.68,12.7,12.65,12.66,75418.0
2023-08-22 10:15:00,12.66,12.7,12.65,12.69,29271.0,12.66,12.7,12.65,12.69,29271.0
2023-08-22 10:20:00,12.7,12.7,12.67,12.68,48311.0,12.7,12.7,12.67,12.68,48311.0
2023-08-22 10:25:00,12.68,12.69,12.64,12.66,73133.0,12.68,12.69,12.64,12.66,73133.0
2023-08-22 10:30:00,12.65,12.66,12.63,12.64,49800.0,12.65,12.66,12.63,12.64,49800.0
2023-08-22 10:35:00,12.65,12.66,12.63,12.64,52796.0,12.65,12.66,12.63,12.64,52796.0
2023-08-22 10:40:00,12.63,12.65,12.61,12.62,73040.0,12.63,12.65,12.61,12.62,73040.0
2023-08-22 10:45:00,12.62,12.64,12.61,12.64,56361.0,12.62,12.64,12.61,12.64,56361.0
2023-08-22 10:50:00,12.63,12.65,12.61,12.65,30328.0,12.63,12.65,12.61,12.65,30328.0
2023-08-22 10:55:00,12.64,12.67,12.64,12.66,40920.0,12.64,12.67,12.64,12.66,40920.0
2023-08-22 11:00:00,12.66,12.67,12.62,12.64,68445.0,12.66,12.67,12.62,12.64,68445.0
2023-08-22 11:05:00,12.63,12.66,12.63,12.66,52014.0,12.63,12.66,12.63,12.66,52014.0
2023-08-22 11:10:00,12.66,12.72,12.66,12.7,78528.0,12.66,12.72,12.66,12.7,78528.0
2023-08-22 11:15:00,12.7,12.7,12.67,12.69,90850.0,12.7,12.7,12.67,12.69,90850.0
2023-08-22 11:20:00,12.69,12.72,12.67,12.7,64449.0,12.69,12.72,12.67,12.7,64449.0
2023-08-22 11:25:00,12.71,12.71,12.68,12.69,35170.0,12.71,12.71,12.68,12.69,35170.0
2023-08-22 11:30:00,12.68,12.72,12.68,12.72,69623.0,12.68,12.72,12.68,12.72,69623.0
2023-08-22 11:35:00,12.72,12.72,12.69,12.7,44808.0,12.72,12.72,12.69,12.7,44808.0
2023-08-22 11:40:00,12.7,12.71,12.66,12.66,70338.0,12.7,12.71,12.66,12.66,70338.0
2023-08-22 11:45:00,12.67,12.67,12.64,12.65,61507.0,12.67,12.67,12.64,12.65,61507.0
2023-08-22 11:50:00,12.65,12.65,12.63,12.63,39331.0,12.65,12.65,12.63,12.63,39331.0
2023-08-22 11:55:00,12.63,12.64,12.61,12.62,46187.0,12.63,12.64,12.61,12.62,46187.0
2023-08-22 12:00:00,12.62,12.62,12.59,12.6,43320.0,12.62,12.62,12.59,12.6,43320.0
2023-08-22 12:05:00,12.61,12.62,12.6,12.61,37324.0,12.61,12.62,12.6,12.61,37324.0
2023-08-22 12:10:00,12.61,12.61,12.57,12.57,60356.0,12.61,12.61,12.57,12.57,60356.0
2023-08-22 12:15:00,12.58,12.59,12.57,12.58,24876.0,12.58,12.59,12.57,12.58,24876.0
2023-08-22 12:20:00,12.57,12.58,12.54,12.55,92769.0,12.57,12.58,12.54,12.55,92769.0
2023-08-22 12:25:00,12.55,12.58,12.55,12.57,65066.0,12.55,12.58,12.55,12.57,65066.0
2023-08-22 12:30:00,12.58,12.59,12.55,12.55,51699.0,12.58,12.59,12.55,12.55,51699.0
2023-08-22 12:35:00,12.55,12.56,12.54,12.54,61207.0,12.55,12.56,12.54,12.54,61207.0
2023-08-22 12:40:00,12.54,12.55,12.52,12.52,38905.0,12.54,12.55,12.52,12.52,38905.0
2023-08-22 12:45:00,12.53,12.53,12.51,12.51,92017.0,12.53,12.53,12.51,12.51,92017.0
2023-08-22 12:50:00,12.51,12.54,12.51,12.53,160853.0,12.51,12.54,12.51,12.53,160853.0
2023-08-22 12:55:00,12.52,12.53,12.5,12.5,59607.0,12.52,12.53,12.5,12.5,59607.0
2023-08-22 13:00:00,12.5,12.52,12.47,12.47,177139.0,12.5,12.52,12.47,12.47,177139.0
2023-08-22 13:05:00,12.48,12.5,12.46,12.5,81454.0,12.48,12.5,12.46,12.5,81454.0
2023-08-22 13:10:00,12.5,12.51,12.48,12.5,63275.0,12.5,12.51,12.48,12.5,63275.0
2023-08-22 13:15:00,12.51,12.53,12.49,12.53,40732.0,12.51,12.53,12.49,12.53,40732.0
2023-08-22 13:20:00,12.52,12.54,12.5,12.53,187558.0,12.52,12.54,12.5,12.53,187558.0
2023-08-22 13:25:00,12.53,12.54,12.5,12.51,132373.0,12.53,12.54,12.5,12.51,132373.0
2023-08-22 13:30:00,12.51,12.54,12.5,12.53,54611.0,12.51,12.54,12.5,12.53,54611.0
2023-08-22 13:35:00,12.54,12.54,12.52,12.52,48037.0,12.54,12.54,12.52,12.52,48037.0
2023-08-22 13:40:00,12.53,12.54,12.51,12.53,45808.0,12.53,12.54,12.51,12.53,45808.0
2023-08-22 13:45:00,12.53,12.53,12.52,12.53,22786.0,12.53,12.53,12.52,12.53,22786.0
2023-08-22 13:50:00,12.53,12.53,12.51,12.51,32024.0,12.53,12.53,12.51,12.51,32024.0
2023-08-22 13:55:00,12.52,12.53,12.51,12.53,36007.0,12.52,12.53,12.51,12.53,36007.0
2023-08-22 14:00:00,12.53,12.56,12.51,12.54,75742.0,12.53,12.56,12.51,12.54,75742.0
2023-08-22 14:05:00,12.54,12.55,12.54,12.54,21900.0,12.54,12.55,12.54,12.54,21900.0
2023-08-22 14:10:00,12.54,12.57,12.54,12.57,91174.0,12.54,12.57,12.54,12.57,91174.0
2023-08-22 14:15:00,12.57,12.59,12.56,12.58,50908.0,12.57,12.59,12.56,12.58,50908.0
2023-08-22 14:20:00,12.58,12.59,12.57,12.59,24005.0,12.58,12.59,12.57,12.59,24005.0
2023-08-22 14:25:00,12.59,12.61,12.57,12.6,46476.0,12.59,12.61,12.57,12.6,46476.0
2023-08-22 14:30:00,12.6,12.61,12.59,12.61,47059.0,12.6,12.61,12.59,12.61,47059.0
2023-08-22 14:35:00,12.61,12.62,12.6,12.62,41364.0,12.61,12.62,12.6,12.62,41364.0
2023-08-22 14:40:00,12.62,12.62,12.59,12.6,66277.0,12.62,12.62,12.59,12.6,66277.0
2023-08-22 14:45:00,12.6,12.61,12.58,12.6,66489.0,12.6,12.61,12.58,12.6,66489.0
2023-08-22 14:50:00,12.6,12.6,12.58,12.59,30507.0,12.6,12.6,12.58,12.59,30507.0
2023-08-22 14:55:00,12.58,12.61,12.58,12.61,60105.0,12.58,12.61,12.58,12.61,60105.0
2023-08-22 15:00:00,12.61,12.64,12.6,12.63,33282.0,12.61,12.64,12.6,12.63,33282.0
2023-08-22 15:05:00,12.63,12.66,12.63,12.66,63748.0,12.63,12.66,12.63,12.66,63748.0
2023-08-22 15:10:00,12.66,12.67,12.65,12.67,62588.0,12.66,12.67,12.65,12.67,62588.0
2023-08-22 15:15:00,12.67,12.69,12.64,12.64,213830.0,12.67,12.69,12.64,12.64,213830.0
2023-08-22 15:20:00,12.65,12.65,12.58,12.59,227957.0,12.65,12.65,12.58,12.59,227957.0
2023-08-22 15:25:00,12.59,12.6,12.56,12.56,170807.0,12.59,12.6,12.56,12.56,170807.0
2023-08-22 15:30:00,12.56,12.57,12.52,12.52,205063.0,12.56,12.57,12.52,12.52,205063.0
2023-08-22 15:35:00,12.52,12.54,12.5,12.53,206499.0,12.52,12.54,12.5,12.53,206499.0
2023-08-22 15:40:00,12.53,12.55,12.52,12.54,221953.0,12.53,12.55,12.52,12.54,221953.0
2023-08-22 15:45:00,12.54,12.56,12.52,12.53,194941.0,12.54,12.56,12.52,12.53,194941.0
2023-08-22 15:50:00,12.54,12.55,12.48,12.49,470357.0,12.54,12.55,12.48,12.49,470357.0
2023-08-22 15:55:00,12.5,12.54,12.49,12.53,656625.0,12.5,12.54,12.49,12.53,656625.0
2023-08-23 09:30:00,12.57,12.59,12.52,12.56,166579.0,12.57,12.59,12.52,12.56,166579.0
2023-08-23 09:35:00,12.57,12.66,12.56,12.66,147605.0,12.57,12.66,12.56,12.66,147605.0
2023-08-23 09:40:00,12.66,12.67,12.63,12.65,102217.0,12.66,12.67,12.63,12.65,102217.0
2023-08-23 09:45:00,12.65,12.7,12.63,12.66,134172.0,12.65,12.7,12.63,12.66,134172.0
2023-08-23 09:50:00,12.67,12.71,12.66,12.67,78325.0,12.67,12.71,12.66,12.67,78325.0
2023-08-23 09:55:00,12.67,12.73,12.66,12.73,84649.0,12.67,12.73,12.66,12.73,84649.0
2023-08-23 10:00:00,12.73,12.75,12.71,12.72,70024.0,12.73,12.75,12.71,12.72,70024.0
2023-08-23 10:05:00,12.73,12.77,12.72,12.77,114435.0,12.73,12.77,12.72,12.77,114435.0
2023-08-23 10:10:00,12.77,12.78,12.73,12.77,80665.0,12.77,12.78,12.73,12.77,80665.0
2023-08-23 10:15:00,12.76,12.78,12.72,12.73,105784.0,12.76,12.78,12.72,12.73,105784.0
2023-08-23 10:20:00,12.73,12.73,12.69,12.69,83374.0,12.73,12.73,12.69,12.69,83374.0
2023-08-23 10:25:00,12.7,12.7,12.67,12.69,72114.0,12.7,12.7,12.67,12.69,72114.0
2023-08-23 10:30:00,12.7,12.72,12.68,12.7,68756.0,12.7,12.72,12.68,12.7,68756.0
2023-08-23 10:35:00,12.7,12.7,12.65,12.67,99469.0,12.7,12.7,12.65,12.67,99469.0
2023-08-23 10:40:00,12.67,12.71,12.66,12.7,52684.0,12.67,12.71,12.66,12.7,52684.0
2023-08-23 10:45:00,12.7,12.73,12.68,12.72,82945.0,12.7,12.73,12.68,12.72,82945.0
2023-08-23 10:50:00,12.71,12.72,12.67,12.67,49139.0,12.71,12.72,12.67,12.67,49139.0
2023-08-23 10:55:00,12.67,12.71,12.66,12.7,54627.0,12.67,12.71,12.66,12.7,54627.0
2023-08-23 11:00:00,12.7,12.71,12.69,12.7,26850.0,12.7,12.71,12.69,12.7,26850.0
2023-08-23 11:05:00,12.71,12.72,12.69,12.7,42021.0,12.71,12.72,12.69,12.7,42021.0
2023-08-23 11:10:00,12.71,12.73,12.7,12.73,54246.0,12.71,12.73,12.7,12.73,54246.0
2023-08-23 11:15:00,12.73,12.73,12.7,12.7,47604.0,12.73,12.73,12.7,12.7,47604.0
2023-08-23 11:20:00,12.71,12.72,12.7,12.72,43650.0,12.71,12.72,12.7,12.72,43650.0
2023-08-23 11:25:00,12.71,12.73,12.7,12.73,43465.0,12.71,12.73,12.7,12.73,43465.0
2023-08-23 11:30:00,12.72,12.73,12.7,12.7,66057.0,12.72,12.73,12.7,12.7,66057.0
2023-08-23 11:35:00,12.71,12.72,12.68,12.71,111745.0,12.71,12.72,12.68,12.71,111745.0
2023-08-23 11:40:00,12.71,12.72,12.7,12.71,24154.0,12.71,12.72,12.7,12.71,24154.0
2023-08-23 11:45:00,12.71,12.73,12.7,12.7,55503.0,12.71,12.73,12.7,12.7,55503.0
2023-08-23 11:50:00,12.71,12.71,12.7,12.7,24614.0,12.71,12.71,12.7,12.7,24614.0
2023-08-23 11:55:00,12.7,12.71,12.68,12.69,38624.0,12.7,12.71,12.68,12.69,38624.0
2023-08-23 12:00:00,12.7,12.71,12.68,12.69,40464.0,12.7,12.71,12.68,12.69,40464.0
2023-08-23 12:05:00,12.68,12.69,12.67,12.68,44642.0,12.68,12.69,12.67,12.68,44642.0
2023-08-23 12:10:00,12.68,12.68,12.64,12.67,59515.0,12.68,12.68,12.64,12.67,59515.0
2023-08-23 12:15:00,12.67,12.67,12.64,12.64,26247.0,12.67,12.67,12.64,12.64,26247.0
2023-08-23 12:20:00,12.64,12.64,12.63,12.64,41831.0,12.64,12.64,12.63,12.64,41831.0
2023-08-23 12:25:00,12.65,12.67,12.64,12.66,49729.0,12.65,12.67,12.64,12.66,49729.0
2023-08-23 12:30:00,12.66,12.66,12.65,12.65,27239.0,12.66,12.66,12.65,12.65,27239.0
2023-08-23 12:35:00,12.65,12.66,12.65,12.66,30269.0,12.65,12.66,12.65,12.66,30269.0
2023-08-23 12:40:00,12.66,12.66,12.64,12.65,56053.0,12.66,12.66,12.64,12.65,56053.0
2023-08-23 12:45:00,12.65,12.65,12.63,12.65,43956.0,12.65,12.65,12.63,12.65,43956.0
2023-08-23 12:50:00,12.65,12.66,12.63,12.63,41722.0,12.65,12.66,12.63,12.63,41722.0
2023-08-23 12:55:00,12.63,12.64,12.62,12.62,49169.0,12.63,12.64,12.62,12.62,49169.0
2023-08-23 13:00:00,12.62,12.65,12.62,12.65,36257.0,12.62,12.65,12.62,12.65,36257.0
2023-08-23 13:05:00,12.65,12.67,12.64,12.65,62268.0,12.65,12.67,12.64,12.65,62268.0
2023-08-23 13:10:00,12.65,12.65,12.62,12.63,29242.0,12.65,12.65,12.62,12.63,29242.0
2023-08-23 13:15:00,12.63,12.67,12.63,12.66,52122.0,12.63,12.67,12.63,12.66,52122.0
2023-08-23 13:20:00,12.66,12.68,12.65,12.68,87130.0,12.66,12.68,12.65,12.68,87130.0
2023-08-23 13:25:00,12.68,12.69,12.67,12.68,50660.0,12.68,12.69,12.67,12.68,50660.0
2023-08-23 13:30:00,12.68,12.72,12.67,12.71,83842.0,12.68,12.72,12.67,12.71,83842.0
2023-08-23 13:35:00,12.7,12.72,12.7,12.71,70073.0,12.7,12.72,12.7,12.71,70073.0
2023-08-23 13:40:00,12.71,12.73,12.71,12.72,40284.0,12.71,12.73,12.71,12.72,40284.0
2023-08-23 13:45:00,12.72,12.75,12.71,12.75,49873.0,12.72,12.75,12.71,12.75,49873.0
2023-08-23 13:50:00,12.74,12.76,12.74,12.76,32146.0,12.74,12.76,12.74,12.76,32146.0
2023-08-23 13:55:00,12.76,12.77,12.75,12.77,33343.0,12.76,12.77,12.75,12.77,33343.0
2023-08-23 14:00:00,12.77,12.79,12.76,12.78,74886.0,12.77,12.79,12.76,12.78,74886.0
2023-08-23 14:05:00,12.77,12.78,12.73,12.73,85230.0,12.77,12.78,12.73,12.73,85230.0
2023-08-23 14:10:00,12.73,12.74,12.71,12.72,48078.0,12.73,12.74,12.71,12.72,48078.0
2023-08-23 14:15:00,12.71,12.72,12.7,12.7,59531.0,12.71,12.72,12.7,12.7,59531.0
2023-08-23 14:20:00,12.71,12.71,12.68,12.69,58473.0,12.71,12.71,12.68,12.69,58473.0
2023-08-23 14:25:00,12.68,12.69,12.68,12.68,37330.0,12.68,12.69,12.68,12.68,37330.0
2023-08-23 14:30:00,12.68,12.69,12.67,12.68,44435.0,12.68,12.69,12.67,12.68,44435.0
2023-08-23 14:35:00,12.68,12.68,12.65,12.66,62585.0,12.68,12.68,12.65,12.66,62585.0
2023-08-23 14:40:00,12.66,12.67,12.65,12.66,39846.0,12.66,12.67,12.65,12.66,39846.0
2023-08-23 14:45:00,12.66,12.66,12.64,12.64,29358.0,12.66,12.66,12.64,12.64,29358.0
2023-08-23 14:50:00,12.64,12.67,12.64,12.65,86330.0,12.64,12.67,12.64,12.65,86330.0
2023-08-23 14:55:00,12.66,12.67,12.65,12.66,50343.0,12.66,12.67,12.65,12.66,50343.0
2023-08-23 15:00:00,12.65,12.68,12.65,12.68,56223.0,12.65,12.68,12.65,12.68,56223.0
2023-08-23 15:05:00,12.68,12.68,12.67,12.68,61404.0,12.68,12.68,12.67,12.68,61404.0
2023-08-23 15:10:00,12.68,12.71,12.67,12.71,74679.0,12.68,12.71,12.67,12.71,74679.0
2023-08-23 15:15:00,12.71,12.71,12.69,12.7,114509.0,12.71,12.71,12.69,12.7,114509.0
2023-08-23 15:20:00,12.7,12.7,12.65,12.68,114982.0,12.7,12.7,12.65,12.68,114982.0
2023-08-23 15:25:00,12.67,12.69,12.67,12.68,115903.0,12.67,12.69,12.67,12.68,115903.0
2023-08-23 15:30:00,12.68,12.69,12.67,12.68,110708.0,12.68,12.69,12.67,12.68,110708.0
2023-08-23 15:35:00,12.68,12.69,12.66,12.68,142209.0,12.68,12.69,12.66,12.68,142209.0
2023-08-23 15:40:00,12.68,12.71,12.67,12.71,137461.0,12.68,12.71,12.67,12.71,137461.0
2023-08-23 15:45:00,12.71,12.71,12.68,12.68,171955.0,12.71,12.71,12.68,12.68,171955.0
2023-08-23 15:50:00,12.68,12.69,12.67,12.67,199803.0,12.68,12.69,12.67,12.67,199803.0
2023-08-23 15:55:00,12.68,12.71,12.67,12.7,670435.0,12.68,12.71,12.67,12.7,670435.0
2023-08-24 09:30:00,12.64,12.8,12.63,12.69,314409.0,12.64,12.8,12.63,12.69,314409.0
2023-08-24 09:35:00,12.69,12.75,12.68,12.72,151417.0,12.69,12.75,12.68,12.72,151417.0
2023-08-24 09:40:00,12.71,12.72,12.68,12.7,83424.0,12.71,12.72,12.68,12.7,83424.0
2023-08-24 09:45:00,12.7,12.78,12.67,12.76,97266.0,12.7,12.78,12.67,12.76,97266.0
2023-08-24 09:50:00,12.77,12.8,12.75,12.79,67387.0,12.77,12.8,12.75,12.79,67387.0
2023-08-24 09:55:00,12.79,12.81,12.78,12.79,49737.0,12.79,12.81,12.78,12.79,49737.0
2023-08-24 10:00:00,12.8,12.83,12.76,12.78,83516.0,12.8,12.83,12.76,12.78,83516.0
2023-08-24 10:05:00,12.78,12.78,12.69,12.7,122659.0,12.78,12.78,12.69,12.7,122659.0
2023-08-24 10:10:00,12.7,12.7,12.66,12.68,77855.0,12.7,12.7,12.66,12.68,77855.0
2023-08-24 10:15:00,12.68,12.68,12.65,12.67,53409.0,12.68,12.68,12.65,12.67,53409.0
2023-08-24 10:20:00,12.67,12.71,12.66,12.67,102069.0,12.67,12.71,12.66,12.67,102069.0
2023-08-24 10:25:00,12.67,12.68,12.65,12.65,99532.0,12.67,12.68,12.65,12.65,99532.0
2023-08-24 10:30:00,12.66,12.67,12.61,12.63,140845.0,12.66,12.67,12.61,12.63,140845.0
2023-08-24 10:35:00,12.63,12.66,12.62,12.65,71167.0,12.63,12.66,12.62,12.65,71167.0
2023-08-24 10:40:00,12.65,12.68,12.64,12.65,148513.0,12.65,12.68,12.64,12.65,148513.0
2023-08-24 10:45:00,12.66,12.67,12.63,12.64,282235.0,12.66,12.67,12.63,12.64,282235.0
2023-08-24 10:50:00,12.64,12.67,12.63,12.64,77240.0,12.64,12.67,12.63,12.64,77240.0
2023-08-24 10:55:00,12.64,12.66,12.61,12.61,63808.0,12.64,12.66,12.61,12.61,63808.0
2023-08-24 11:00:00,12.62,12.62,12.59,12.6,87193.0,12.62,12.62,12.59,12.6,87193.0
2023-08-24 11:05:00,12.59,12.6,12.57,12.58,208328.0,12.59,12.6,12.57,12.58,208328.0
2023-08-24 11:10:00,12.58,12.58,12.53,12.54,208745.0,12.58,12.58,12.53,12.54,208745.0
2023-08-24 11:15:00,12.54,12.55,12.52,12.54,103047.0,12.54,12.55,12.52,12.54,103047.0
2023-08-24 11:20:00,12.55,12.58,12.54,12.55,190282.0,12.55,12.58,12.54,12.55,190282.0
2023-08-24 11:25:00,12.55,12.56,12.54,12.54,128664.0,12.55,12.56,12.54,12.54,128664.0
2023-08-24 11:30:00,12.54,12.55,12.53,12.54,165122.0,12.54,12.55,12.53,12.54,165122.0
2023-08-24 11:35:00,12.53,12.53,12.5,12.52,93355.0,12.53,12.53,12.5,12.52,93355.0
2023-08-24 11:40:00,12.52,12.53,12.51,12.52,45309.0,12.52,12.53,12.51,12.52,45309.0
2023-08-24 11:45:00,12.51,12.52,12.48,12.5,72579.0,12.51,12.52,12.48,12.5,72579.0
2023-08-24 11:50:00,12.5,12.55,12.49,12.54,106014.0,12.5,12.55,12.49,12.54,106014.0
2023-08-24 11:55:00,12.54,12.55,12.53,12.54,81849.0,12.54,12.55,12.53,12.54,81849.0
2023-08-24 12:00:00,12.54,12.58,12.53,12.55,62737.0,12.54,12.58,12.53,12.55,62737.0
2023-08-24 12:05:00,12.55,12.58,12.55,12.55,47975.0,12.55,12.58,12.55,12.55,47975.0
2023-08-24 12:10:00,12.55,12.59,12.54,12.59,79757.0,12.55,12.59,12.54,12.59,79757.0
2023-08-24 12:15:00,12.59,12.61,12.58,12.6,118480.0,12.59,12.61,12.58,12.6,118480.0
2023-08-24 12:20:00,12.61,12.62,12.58,12.59,83279.0,12.61,12.62,12.58,12.59,83279.0
2023-08-24 12:25:00,12.59,12.59,12.56,12.58,114646.0,12.59,12.59,12.56,12.58,114646.0
2023-08-24 12:30:00,12.57,12.61,12.56,12.6,87333.0,12.57,12.61,12.56,12.6,87333.0
2023-08-24 12:35:00,12.6,12.61,12.59,12.61,45095.0,12.6,12.61,12.59,12.61,45095.0
2023-08-24 12:40:00,12.62,12.63,12.61,12.63,69956.0,12.62,12.63,12.61,12.63,69956.0
2023-08-24 12:45:00,12.63,12.63,12.6,12.6,88562.0,12.63,12.63,12.6,12.6,88562.0
2023-08-24 12:50:00,12.59,12.6,12.54,12.55,66988.0,12.59,12.6,12.54,12.55,66988.0
2023-08-24 12:55:00,12.55,12.58,12.54,12.56,237301.0,12.55,12.58,12.54,12.56,237301.0
2023-08-24 13:00:00,12.56,12.57,12.55,12.55,47763.0,12.56,12.57,12.55,12.55,47763.0
2023-08-24 13:05:00,12.55,12.59,12.55,12.57,147661.0,12.55,12.59,12.55,12.57,147661.0
2023-08-24 13:10:00,12.57,12.57,12.54,12.55,73474.0,12.57,12.57,12.54,12.55,73474.0
2023-08-24 13:15:00,12.55,12.56,12.55,12.55,37511.0,12.55,12.56,12.55,12.55,37511.0
2023-08-24 13:20:00,12.55,12.56,12.54,12.55,107501.0,12.55,12.56,12.54,12.55,107501.0
2023-08-24 13:25:00,12.55,12.56,12.54,12.55,95124.0,12.55,12.56,12.54,12.55,95124.0
2023-08-24 13:30:00,12.55,12.56,12.51,12.52,160410.0,12.55,12.56,12.51,12.52,160410.0
2023-08-24 13:35:00,12.52,12.56,12.52,12.54,95401.0,12.52,12.56,12.52,12.54,95401.0
2023-08-24 13:40:00,12.55,12.55,12.51,12.51,73810.0,12.55,12.55,12.51,12.51,73810.0
2023-08-24 13:45:00,12.51,12.55,12.51,12.55,119080.0,12.51,12.55,12.51,12.55,119080.0
2023-08-24 13:50:00,12.54,12.54,12.52,12.53,30049.0,12.54,12.54,12.52,12.53,30049.0
2023-08-24 13:55:00,12.53,12.54,12.52,12.54,54611.0,12.53,12.54,12.52,12.54,54611.0
2023-08-24 14:00:00,12.54,12.55,12.52,12.53,80966.0,12.54,12.55,12.52,12.53,80966.0
2023-08-24 14:05:00,12.52,12.55,12.51,12.55,83851.0,12.52,12.55,12.51,12.55,83851.0
2023-08-24 14:10:00,12.54,12.59,12.54,12.59,122528.0,12.54,12.59,12.54,12.59,122528.0
2023-08-24 14:15:00,12.59,12.59,12.56,12.59,113462.0,12.59,12.59,12.56,12.59,113462.0
2023-08-24 14:20:00,12.59,12.61,12.58,12.6,83787.0,12.59,12.61,12.58,12.6,83787.0
2023-08-24 14:25:00,12.6,12.6,12.59,12.6,79378.0,12.6,12.6,12.59,12.6,79378.0
2023-08-24 14:30:00,12.6,12.62,12.59,12.62,122416.0,12.6,12.62,12.59,12.62,122416.0
2023-08-24 14:35:00,12.62,12.62,12.55,12.56,119675.0,12.62,12.62,12.55,12.56,119675.0
2023-08-24 14:40:00,12.55,12.57,12.55,12.57,66120.0,12.55,12.57,12.55,12.57,66120.0
2023-08-24 14:45:00,12.57,12.61,12.56,12.61,172551.0,12.57,12.61,12.56,12.61,172551.0
2023-08-24 14:50:00,12.61,12.63,12.6,12.62,103108.0,12.61,12.63,12.6,12.62,103108.0
2023-08-24 14:55:00,12.62,12.66,12.61,12.66,344452.0,12.62,12.66,12.61,12.66,344452.0
2023-08-24 15:00:00,12.66,12.69,12.65,12.67,188523.0,12.66,12.69,12.65,12.67,188523.0
2023-08-24 15:05:00,12.66,12.69,12.66,12.69,78165.0,12.66,12.69,12.66,12.69,78165.0
2023-08-24 15:10:00,12.68,12.71,12.65,12.68,297544.0,12.68,12.71,12.65,12.68,297544.0
2023-08-24 15:15:00,12.68,12.68,12.66,12.67,56774.0,12.68,12.68,12.66,12.67,56774.0
2023-08-24 15:20:00,12.67,12.72,12.66,12.72,230735.0,12.67,12.72,12.66,12.72,230735.0
2023-08-24 15:25:00,12.72,12.73,12.69,12.72,176677.0,12.72,12.73,12.69,12.72,176677.0
2023-08-24 15:30:00,12.72,12.75,12.71,12.74,200905.0,12.72,12.75,12.71,12.74,200905.0
2023-08-24 15:35:00,12.74,12.76,12.71,12.76,197451.0,12.74,12.76,12.71,12.76,197451.0
2023-08-24 15:40:00,12.75,12.76,12.71,12.75,734159.0,12.75,12.76,12.71,12.75,734159.0
2023-08-24 15:45:00,12.75,12.75,12.68,12.72,360212.0,12.75,12.75,12.68,12.72,360212.0
2023-08-24 15:50:00,12.71,12.74,12.71,12.71,487448.0,12.71,12.74,12.71,12.71,487448.0
2023-08-24 15:55:00,12.72,12.73,12.67,12.68,965380.0,12.72,12.73,12.67,12.68,965380.0
2023-08-25 09:30:00,12.66,12.8,12.63,12.73,234734.0,12.66,12.8,12.63,12.73,234734.0
2023-08-25 09:35:00,12.72,12.73,12.6,12.61,269904.0,12.72,12.73,12.6,12.61,269904.0
2023-08-25 09:40:00,12.61,12.62,12.56,12.59,128975.0,12.61,12.62,12.56,12.59,128975.0
2023-08-25 09:45:00,12.58,12.61,12.55,12.57,107971.0,12.58,12.61,12.55,12.57,107971.0
2023-08-25 09:50:00,12.58,12.6,12.52,12.52,132444.0,12.58,12.6,12.52,12.52,132444.0
2023-08-25 09:55:00,12.52,12.52,12.45,12.46,258427.0,12.52,12.52,12.45,12.46,258427.0
2023-08-25 10:00:00,12.46,12.52,12.39,12.42,393349.0,12.46,12.52,12.39,12.42,393349.0
2023-08-25 10:05:00,12.41,12.42,12.35,12.36,195056.0,12.41,12.42,12.35,12.36,195056.0
2023-08-25 10:10:00,12.37,12.44,12.34,12.43,222310.0,12.37,12.44,12.34,12.43,222310.0
2023-08-25 10:15:00,12.44,12.54,12.42,12.44,169439.0,12.44,12.54,12.42,12.44,169439.0
2023-08-25 10:20:00,12.45,12.48,12.36,12.37,154105.0,12.45,12.48,12.36,12.37,154105.0
2023-08-25 10:25:00,12.36,12.39,12.27,12.27,182285.0,12.36,12.39,12.27,12.27,182285.0
2023-08-25 10:30:00,12.27,12.28,12.25,12.26,206366.0,12.27,12.28,12.25,12.26,206366.0
2023-08-25 10:35:00,12.25,12.29,12.23,12.25,277662.0,12.25,12.29,12.23,12.25,277662.0
2023-08-25 10:40:00,12.25,12.29,12.22,12.23,145890.0,12.25,12.29,12.22,12.23,145890.0
2023-08-25 10:45:00,12.23,12.23,12.13,12.13,236757.0,12.23,12.23,12.13,12.13,236757.0
2023-08-25 10:50:00,12.13,12.16,12.11,12.11,158489.0,12.13,12.16,12.11,12.11,158489.0
2023-08-25 10:55:00,12.11,12.11,12.04,12.04,257360.0,12.11,12.11,12.04,12.04,257360.0
2023-08-25 11:00:00,12.04,12.07,11.98,11.99,830022.0,12.04,12.07,11.98,11.99,830022.0
2023-08-25 11:05:00,11.99,12.03,11.97,11.99,312584.0,11.99,12.03,11.97,11.99,312584.0
2023-08-25 11:10:00,11.99,12.02,11.95,12.0,646181.0,11.99,12.02,11.95,12.0,646181.0
2023-08-25 11:15:00,11.99,12.07,11.98,12.03,538133.0,11.99,12.07,11.98,12.03,538133.0
2023-08-25 11:20:00,12.03,12.1,12.02,12.09,190027.0,12.03,12.1,12.02,12.09,190027.0
2023-08-25 11:25:00,12.1,12.18,12.09,12.18,254921.0,12.1,12.18,12.09,12.18,254921.0
2023-08-25 11:30:00,12.18,12.18,12.11,12.13,177360.0,12.18,12.18,12.11,12.13,177360.0
2023-08-25 11:35:00,12.14,12.18,12.13,12.17,151478.0,12.14,12.18,12.13,12.17,151478.0
2023-08-25 11:40:00,12.17,12.18,12.12,12.15,174487.0,12.17,12.18,12.12,12.15,174487.0
2023-08-25 11:45:00,12.15,12.16,12.11,12.16,133635.0,12.15,12.16,12.11,12.16,133635.0
2023-08-25 11:50:00,12.15,12.17,12.12,12.14,106013.0,12.15,12.17,12.12,12.14,106013.0
2023-08-25 11:55:00,12.14,12.14,12.09,12.11,131794.0,12.14,12.14,12.09,12.11,131794.0
2023-08-25 12:00:00,12.1,12.16,12.1,12.15,100382.0,12.1,12.16,12.1,12.15,100382.0
2023-08-25 12:05:00,12.15,12.18,12.13,12.18,115678.0,12.15,12.18,12.13,12.18,115678.0
2023-08-25 12:10:00,12.18,12.19,12.16,12.18,104336.0,12.18,12.19,12.16,12.18,104336.0
2023-08-25 12:15:00,12.18,12.19,12.16,12.19,86958.0,12.18,12.19,12.16,12.19,86958.0
2023-08-25 12:20:00,12.19,12.25,12.18,12.24,212041.0,12.19,12.25,12.18,12.24,212041.0
2023-08-25 12:25:00,12.24,12.29,12.24,12.29,81896.0,12.24,12.29,12.24,12.29,81896.0
2023-08-25 12:30:00,12.29,12.31,12.27,12.3,148482.0,12.29,12.31,12.27,12.3,148482.0
2023-08-25 12:35:00,12.29,12.32,12.28,12.32,73112.0,12.29,12.32,12.28,12.32,73112.0
2023-08-25 12:40:00,12.31,12.32,12.29,12.3,97091.0,12.31,12.32,12.29,12.3,97091.0
2023-08-25 12:45:00,12.3,12.32,12.29,12.3,57863.0,12.3,12.32,12.29,12.3,57863.0
2023-08-25 12:50:00,12.3,12.31,12.27,12.27,134045.0,12.3,12.31,12.27,12.27,134045.0
2023-08-25 12:55:00,12.28,12.33,12.28,12.3,84114.0,12.28,12.33,12.28,12.3,84114.0
2023-08-25 13:00:00,12.31,12.31,12.23,12.23,100186.0,12.31,12.31,12.23,12.23,100186.0
2023-08-25 13:05:00,12.23,12.24,12.18,12.2,127897.0,12.23,12.24,12.18,12.2,127897.0
2023-08-25 13:10:00,12.19,12.21,12.17,12.2,66307.0,12.19,12.21,12.17,12.2,66307.0
2023-08-25 13:15:00,12.2,12.22,12.16,12.18,105719.0,12.2,12.22,12.16,12.18,105719.0
2023-08-25 13:20:00,12.18,12.19,12.15,12.17,104264.0,12.18,12.19,12.15,12.17,104264.0
2023-08-25 13:25:00,12.17,12.18,12.16,12.17,41419.0,12.17,12.18,12.16,12.17,41419.0
2023-08-25 13:30:00,12.16,12.18,12.14,12.15,123395.0,12.16,12.18,12.14,12.15,123395.0
2023-08-25 13:35:00,12.14,12.16,12.13,12.14,77588.0,12.14,12.16,12.13,12.14,77588.0
2023-08-25 13:40:00,12.13,12.17,12.13,12.16,79856.0,12.13,12.17,12.13,12.16,79856.0
2023-08-25 13:45:00,12.17,12.17,12.12,12.13,84670.0,12.17,12.17,12.12,12.13,84670.0
2023-08-25 13:50:00,12.13,12.17,12.13,12.16,51899.0,12.13,12.17,12.13,12.16,51899.0
2023-08-25 13:55:00,12.16,12.17,12.14,12.16,82572.0,12.16,12.17,12.14,12.16,82572.0
2023-08-25 14:00:00,12.16,12.17,12.15,12.16,30546.0,12.16,12.17,12.15,12.16,30546.0
2023-08-25 14:05:00,12.16,12.18,12.15,12.17,85781.0,12.16,12.18,12.15,12.17,85781.0
2023-08-25 14:10:00,12.17,12.17,12.15,12.17,51700.0,12.17,12.17,12.15,12.17,51700.0
2023-08-25 14:15:00,12.17,12.18,12.15,12.18,62039.0,12.17,12.18,12.15,12.18,62039.0
2023-08-25 14:20:00,12.18,12.21,12.17,12.2,128284.0,12.18,12.21,12.17,12.2,128284.0
2023-08-25 14:25:00,12.21,12.23,12.2,12.23,100143.0,12.21,12.23,12.2,12.23,100143.0
2023-08-25 14:30:00,12.22,12.26,12.22,12.26,68512.0,12.22,12.26,12.22,12.26,68512.0
2023-08-25 14:35:00,12.26,12.29,12.25,12.27,156909.0,12.26,12.29,12.25,12.27,156909.0
2023-08-25 14:40:00,12.27,12.28,12.26,12.27,71911.0,12.27,12.28,12.26,12.27,71911.0
2023-08-25 14:45:00,12.26,12.29,12.26,12.28,61982.0,12.26,12.29,12.26,12.28,61982.0
2023-08-25 14:50:00,12.29,12.31,12.28,12.31,51607.0,12.29,12.31,12.28,12.31,51607.0
2023-08-25 14:55:00,12.3,12.34,12.3,12.34,116699.0,12.3,12.34,12.3,12.34,116699.0
2023-08-25 15:00:00,12.34,12.36,12.29,12.29,181958.0,12.34,12.36,12.29,12.29,181958.0
2023-08-25 15:05:00,12.29,12.32,12.29,12.32,91541.0,12.29,12.32,12.29,12.32,91541.0
2023-08-25 15:10:00,12.32,12.32,12.27,12.28,119444.0,12.32,12.32,12.27,12.28,119444.0
2023-08-25 15:15:00,12.29,12.3,12.25,12.27,189267.0,12.29,12.3,12.25,12.27,189267.0
2023-08-25 15:20:00,12.27,12.3,12.26,12.28,137691.0,12.27,12.3,12.26,12.28,137691.0
2023-08-25 15:25:00,12.28,12.3,12.27,12.29,127057.0,12.28,12.3,12.27,12.29,127057.0
2023-08-25 15:30:00,12.28,12.29,12.27,12.28,134275.0,12.28,12.29,12.27,12.28,134275.0
2023-08-25 15:35:00,12.27,12.28,12.24,12.26,188589.0,12.27,12.28,12.24,12.26,188589.0
2023-08-25 15:40:00,12.26,12.29,12.25,12.29,216814.0,12.26,12.29,12.25,12.29,216814.0
2023-08-25 15:45:00,12.29,12.31,12.24,12.25,507992.0,12.29,12.31,12.24,12.25,507992.0
2023-08-25 15:50:00,12.24,12.29,12.23,12.29,1076958.0,12.24,12.29,12.23,12.29,1076958.0
2023-08-25 15:55:00,12.29,12.3,12.26,12.26,723185.0,12.29,12.3,12.26,12.26,723185.0
2023-08-28 09:30:00,12.31,12.48,12.31,12.41,277143.0,12.31,12.48,12.31,12.41,277143.0
2023-08-28 09:35:00,12.41,12.6,12.4,12.6,174420.0,12.41,12.6,12.4,12.6,174420.0
2023-08-28 09:40:00,12.6,12.63,12.53,12.58,232542.0,12.6,12.63,12.53,12.58,232542.0
2023-08-28 09:45:00,12.59,12.6,12.52,12.58,141007.0,12.59,12.6,12.52,12.58,141007.0
2023-08-28 09:50:00,12.58,12.7,12.57,12.7,241948.0,12.58,12.7,12.57,12.7,241948.0
2023-08-28 09:55:00,12.7,12.73,12.66,12.69,168098.0,12.7,12.73,12.66,12.69,168098.0
2023-08-28 10:00:00,12.69,12.72,12.65,12.7,212674.0,12.69,12.72,12.65,12.7,212674.0
2023-08-28 10:05:00,12.71,12.74,12.65,12.67,165991.0,12.71,12.74,12.65,12.67,165991.0
2023-08-28 10:10:00,12.66,12.68,12.61,12.68,142881.0,12.66,12.68,12.61,12.68,142881.0
2023-08-28 10:15:00,12.68,12.69,12.65,12.67,53826.0,12.68,12.69,12.65,12.67,53826.0
2023-08-28 10:20:00,12.67,12.68,12.64,12.65,79928.0,12.67,12.68,12.64,12.65,79928.0
2023-08-28 10:25:00,12.65,12.67,12.61,12.67,167330.0,12.65,12.67,12.61,12.67,167330.0
2023-08-28 10:30:00,12.67,12.69,12.64,12.65,106028.0,12.67,12.69,12.64,12.65,106028.0
2023-08-28 10:35:00,12.65,12.69,12.64,12.65,205793.0,12.65,12.69,12.64,12.65,205793.0
2023-08-28 10:40:00,12.64,12.68,12.62,12.66,96084.0,12.64,12.68,12.62,12.66,96084.0
2023-08-28 10:45:00,12.66,12.68,12.62,12.65,99185.0,12.66,12.68,12.62,12.65,99185.0
2023-08-28 10:50:00,12.65,12.65,12.6,12.62,96594.0,12.65,12.65,12.6,12.62,96594.0
2023-08-28 10:55:00,12.62,12.67,12.6,12.67,73913.0,12.62,12.67,12.6,12.67,73913.0
2023-08-28 11:00:00,12.67,12.69,12.65,12.66,141384.0,12.67,12.69,12.65,12.66,141384.0
2023-08-28 11:05:00,12.66,12.67,12.63,12.63,369565.0,12.66,12.67,12.63,12.63,369565.0
2023-08-28 11:10:00,12.63,12.64,12.61,12.62,82250.0,12.63,12.64,12.61,12.62,82250.0
2023-08-28 11:15:00,12.61,12.63,12.59,12.62,74591.0,12.61,12.63,12.59,12.62,74591.0
2023-08-28 11:20:00,12.62,12.62,12.55,12.55,53396.0,12.62,12.62,12.55,12.55,53396.0
2023-08-28 11:25:00,12.54,12.59,12.53,12.59,103252.0,12.54,12.59,12.53,12.59,103252.0
2023-08-28 11:30:00,12.58,12.6,12.56,12.6,70609.0,12.58,12.6,12.56,12.6,70609.0
2023-08-28 11:35:00,12.6,12.62,12.59,12.62,33886.0,12.6,12.62,12.59,12.62,33886.0
2023-08-28 11:40:00,12.62,12.62,12.56,12.59,65379.0,12.62,12.62,12.56,12.59,65379.0
2023-08-28 11:45:00,12.59,12.6,12.57,12.58,99414.0,12.59,12.6,12.57,12.58,99414.0
2023-08-28 11:50:00,12.57,12.58,12.55,12.56,67798.0,12.57,12.58,12.55,12.56,67798.0
2023-08-28 11:55:00,12.56,12.57,12.54,12.55,72812.0,12.56,12.57,12.54,12.55,72812.0
2023-08-28 12:00:00,12.55,12.58,12.54,12.58,72019.0,12.55,12.58,12.54,12.58,72019.0
2023-08-28 12:05:00,12.58,12.61,12.57,12.61,115457.0,12.58,12.61,12.57,12.61,115457.0
2023-08-28 12:10:00,12.61,12.61,12.57,12.6,49689.0,12.61,12.61,12.57,12.6,49689.0
2023-08-28 12:15:00,12.6,12.6,12.55,12.57,59642.0,12.6,12.6,12.55,12.57,59642.0
2023-08-28 12:20:00,12.57,12.57,12.55,12.57,31917.0,12.57,12.57,12.55,12.57,31917.0
2023-08-28 12:25:00,12.57,12.59,12.55,12.58,84169.0,12.57,12.59,12.55,12.58,84169.0
2023-08-28 12:30:00,12.58,12.61,12.57,12.6,52899.0,12.58,12.61,12.57,12.6,52899.0
2023-08-28 12:35:00,12.61,12.63,12.6,12.63,33822.0,12.61,12.63,12.6,12.63,33822.0
2023-08-28 12:40:00,12.63,12.68,12.62,12.68,99914.0,12.63,12.68,12.62,12.68,99914.0
2023-08-28 12:45:00,12.68,12.69,12.67,12.68,77129.0,12.68,12.69,12.67,12.68,77129.0
2023-08-28 12:50:00,12.68,12.69,12.66,12.68,50361.0,12.68,12.69,12.66,12.68,50361.0
2023-08-28 12:55:00,12.68,12.7,12.66,12.7,47969.0,12.68,12.7,12.66,12.7,47969.0
2023-08-28 13:00:00,12.7,12.71,12.68,12.7,72463.0,12.7,12.71,12.68,12.7,72463.0
2023-08-28 13:05:00,12.71,12.72,12.67,12.68,106395.0,12.71,12.72,12.67,12.68,106395.0
2023-08-28 13:10:00,12.68,12.69,12.67,12.69,33307.0,12.68,12.69,12.67,12.69,33307.0
2023-08-28 13:15:00,12.69,12.7,12.67,12.7,60815.0,12.69,12.7,12.67,12.7,60815.0
2023-08-28 13:20:00,12.7,12.7,12.66,12.69,96054.0,12.7,12.7,12.66,12.69,96054.0
2023-08-28 13:25:00,12.69,12.69,12.66,12.68,62840.0,12.69,12.69,12.66,12.68,62840.0
2023-08-28 13:30:00,12.68,12.72,12.67,12.71,99005.0,12.68,12.72,12.67,12.71,99005.0
2023-08-28 13:35:00,12.7,12.71,12.66,12.69,45591.0,12.7,12.71,12.66,12.69,45591.0
2023-08-28 13:40:00,12.69,12.7,12.67,12.68,20543.0,12.69,12.7,12.67,12.68,20543.0
2023-08-28 13:45:00,12.67,12.68,12.64,12.66,116898.0,12.67,12.68,12.64,12.66,116898.0
2023-08-28 13:50:00,12.66,12.68,12.64,12.64,56233.0,12.66,12.68,12.64,12.64,56233.0
2023-08-28 13:55:00,12.65,12.65,12.61,12.62,54724.0,12.65,12.65,12.61,12.62,54724.0
2023-08-28 14:00:00,12.62,12.63,12.6,12.62,57562.0,12.62,12.63,12.6,12.62,57562.0
2023-08-28 14:05:00,12.62,12.66,12.62,12.65,39354.0,12.62,12.66,12.62,12.65,39354.0
2023-08-28 14:10:00,12.65,12.65,12.64,12.65,57496.0,12.65,12.65,12.64,12.65,57496.0
2023-08-28 14:15:00,12.65,12.65,12.63,12.63,60340.0,12.65,12.65,12.63,12.63,60340.0
2023-08-28 14:20:00,12.63,12.66,12.63,12.66,35507.0,12.63,12.66,12.63,12.66,35507.0
2023-08-28 14:25:00,12.65,12.67,12.65,12.67,44803.0,12.65,12.67,12.65,12.67,44803.0
2023-08-28 14:30:00,12.67,12.67,12.65,12.66,42219.0,12.67,12.67,12.65,12.66,42219.0
2023-08-28 14:35:00,12.67,12.68,12.64,12.65,64306.0,12.67,12.68,12.64,12.65,64306.0
2023-08-28 14:40:00,12.65,12.66,12.64,12.65,71210.0,12.65,12.66,12.64,12.65,71210.0
2023-08-28 14:45:00,12.65,12.68,12.64,12.68,54298.0,12.65,12.68,12.64,12.68,54298.0
2023-08-28 14:50:00,12.68,12.69,12.67,12.69,90785.0,12.68,12.69,12.67,12.69,90785.0
2023-08-28 14:55:00,12.69,12.7,12.67,12.69,60665.0,12.69,12.7,12.67,12.69,60665.0
2023-08-28 15:00:00,12.7,12.72,12.69,12.71,132150.0,12.7,12.72,12.69,12.71,132150.0
2023-08-28 15:05:00,12.71,12.72,12.68,12.7,82142.0,12.71,12.72,12.68,12.7,82142.0
2023-08-28 15:10:00,12.7,12.7,12.68,12.68,57142.0,12.7,12.7,12.68,12.68,57142.0
2023-08-28 15:15:00,12.69,12.71,12.67,12.69,213210.0,12.69,12.71,12.67,12.69,213210.0
2023-08-28 15:20:00,12.69,12.69,12.65,12.66,71315.0,12.69,12.69,12.65,12.66,71315.0
2023-08-28 15:25:00,12.67,12.69,12.66,12.69,73215.0,12.67,12.69,12.66,12.69,73215.0
2023-08-28 15:30:00,12.69,12.72,12.68,12.71,132705.0,12.69,12.72,12.68,12.71,132705.0
2023-08-28 15:35:00,12.71,12.75,12.71,12.72,262756.0,12.71,12.75,12.71,12.72,262756.0
2023-08-28 15:40:00,12.72,12.74,12.7,12.74,92900.0,12.72,12.74,12.7,12.74,92900.0
2023-08-28 15:45:00,12.74,12.77,12.73,12.75,251034.0,12.74,12.77,12.73,12.75,251034.0
2023-08-28 15:50:00,12.75,12.79,12.73,12.76,585265.0,12.75,12.79,12.73,12.76,585265.0
2023-08-28 15:55:00,12.76,12.8,12.76,12.78,1073727.0,12.76,12.8,12.76,12.78,1073727.0
2023-08-29 09:30:00,12.83,12.91,12.71,12.71,248536.0,12.83,12.91,12.71,12.71,248536.0
2023-08-29 09:35:00,12.71,12.81,12.71,12.79,88002.0,12.71,12.81,12.71,12.79,88002.0
2023-08-29 09:40:00,12.79,12.84,12.77,12.82,125910.0,12.79,12.84,12.77,12.82,125910.0
2023-08-29 09:45:00,12.82,12.87,12.81,12.83,120688.0,12.82,12.87,12.81,12.83,120688.0
2023-08-29 09:50:00,12.83,12.83,12.74,12.77,92906.0,12.83,12.83,12.74,12.77,92906.0
2023-08-29 09:55:00,12.77,12.81,12.75,12.8,75667.0,12.77,12.81,12.75,12.8,75667.0
2023-08-29 10:00:00,12.81,12.89,12.81,12.89,193410.0,12.81,12.89,12.81,12.89,193410.0
2023-08-29 10:05:00,12.9,12.91,12.88,12.89,160716.0,12.9,12.91,12.88,12.89,160716.0
2023-08-29 10:10:00,12.89,12.93,12.88,12.93,106876.0,12.89,12.93,12.88,12.93,106876.0
2023-08-29 10:15:00,12.93,12.95,12.9,12.92,121789.0,12.93,12.95,12.9,12.92,121789.0
2023-08-29 10:20:00,12.92,12.96,12.91,12.94,76558.0,12.92,12.96,12.91,12.94,76558.0
2023-08-29 10:25:00,12.95,12.96,12.9,12.91,127428.0,12.95,12.96,12.9,12.91,127428.0
2023-08-29 10:30:00,12.91,12.95,12.91,12.92,95747.0,12.91,12.95,12.91,12.92,95747.0
2023-08-29 10:35:00,12.92,12.92,12.89,12.9,66582.0,12.92,12.92,12.89,12.9,66582.0
2023-08-29 10:40:00,12.91,12.94,12.89,12.93,121453.0,12.91,12.94,12.89,12.93,121453.0
2023-08-29 10:45:00,12.92,12.95,12.9,12.95,93482.0,12.92,12.95,12.9,12.95,93482.0
2023-08-29 10:50:00,12.95,12.97,12.94,12.95,135698.0,12.95,12.97,12.94,12.95,135698.0
2023-08-29 10:55:00,12.95,12.96,12.91,12.91,127973.0,12.95,12.96,12.91,12.91,127973.0
2023-08-29 11:00:00,12.91,12.92,12.89,12.91,87477.0,12.91,12.92,12.89,12.91,87477.0
2023-08-29 11:05:00,12.91,12.93,12.9,12.92,43283.0,12.91,12.93,12.9,12.92,43283.0
2023-08-29 11:10:00,12.92,12.94,12.88,12.94,60465.0,12.92,12.94,12.88,12.94,60465.0
2023-08-29 11:15:00,12.93,12.97,12.93,12.97,44073.0,12.93,12.97,12.93,12.97,44073.0
2023-08-29 11:20:00,12.96,13.01,12.96,13.0,255724.0,12.96,13.01,12.96,13.0,255724.0
2023-08-29 11:25:00,13.0,13.04,12.99,13.03,146256.0,13.0,13.04,12.99,13.03,146256.0
2023-08-29 11:30:00,13.03,13.03,13.02,13.03,61115.0,13.03,13.03,13.02,13.03,61115.0
2023-08-29 11:35:00,13.03,13.03,12.97,13.01,107170.0,13.03,13.03,12.97,13.01,107170.0
2023-08-29 11:40:00,13.01,13.01,12.99,13.0,73412.0,13.01,13.01,12.99,13.0,73412.0
2023-08-29 11:45:00,13.01,13.02,12.97,12.99,38646.0,13.01,13.02,12.97,12.99,38646.0
2023-08-29 11:50:00,12.99,12.99,12.96,12.98,46396.0,12.99,12.99,12.96,12.98,46396.0
2023-08-29 11:55:00,12.98,12.99,12.97,12.99,45588.0,12.98,12.99,12.97,12.99,45588.0
2023-08-29 12:00:00,12.99,13.0,12.97,12.97,45304.0,12.99,13.0,12.97,12.97,45304.0
2023-08-29 12:05:00,12.98,13.0,12.97,12.99,32795.0,12.98,13.0,12.97,12.99,32795.0
2023-08-29 12:10:00,12.99,13.0,12.97,12.98,48185.0,12.99,13.0,12.97,12.98,48185.0
2023-08-29 12:15:00,12.98,13.01,12.98,13.01,36138.0,12.98,13.01,12.98,13.01,36138.0
2023-08-29 12:20:00,13.01,13.02,13.0,13.02,67011.0,13.01,13.02,13.0,13.02,67011.0
2023-08-29 12:25:00,13.01,13.03,13.0,13.01,37321.0,13.01,13.03,13.0,13.01,37321.0
2023-08-29 12:30:00,13.01,13.01,12.98,12.99,42525.0,13.01,13.01,12.98,12.99,42525.0
2023-08-29 12:35:00,12.99,13.01,12.97,12.99,53792.0,12.99,13.01,12.97,12.99,53792.0
2023-08-29 12:40:00,12.99,13.0,12.98,13.0,23059.0,12.99,13.0,12.98,13.0,23059.0
2023-08-29 12:45:00,13.0,13.03,12.99,13.01,39238.0,13.0,13.03,12.99,13.01,39238.0
2023-08-29 12:50:00,13.01,13.01,12.99,13.01,24620.0,13.01,13.01,12.99,13.01,24620.0
2023-08-29 12:55:00,13.01,13.02,12.98,12.99,74821.0,13.01,13.02,12.98,12.99,74821.0
2023-08-29 13:00:00,12.99,13.0,12.97,12.98,27276.0,12.99,13.0,12.97,12.98,27276.0
2023-08-29 13:05:00,12.99,12.99,12.97,12.98,41395.0,12.99,12.99,12.97,12.98,41395.0
2023-08-29 13:10:00,12.98,12.98,12.95,12.96,70210.0,12.98,12.98,12.95,12.96,70210.0
2023-08-29 13:15:00,12.97,12.97,12.94,12.96,38618.0,12.97,12.97,12.94,12.96,38618.0
2023-08-29 13:20:00,12.96,12.97,12.95,12.96,31660.0,12.96,12.97,12.95,12.96,31660.0
2023-08-29 13:25:00,12.97,12.98,12.96,12.96,32133.0,12.97,12.98,12.96,12.96,32133.0
2023-08-29 13:30:00,12.96,12.97,12.93,12.94,30471.0,12.96,12.97,12.93,12.94,30471.0
2023-08-29 13:35:00,12.93,12.96,12.93,12.95,34818.0,12.93,12.96,12.93,12.95,34818.0
2023-08-29 13:40:00,12.95,12.96,12.93,12.94,75463.0,12.95,12.96,12.93,12.94,75463.0
2023-08-29 13:45:00,12.94,12.94,12.91,12.92,32164.0,12.94,12.94,12.91,12.92,32164.0
2023-08-29 13:50:00,12.92,12.93,12.9,12.91,56735.0,12.92,12.93,12.9,12.91,56735.0
2023-08-29 13:55:00,12.9,12.91,12.88,12.91,59704.0,12.9,12.91,12.88,12.91,59704.0
2023-08-29 14:00:00,12.91,12.91,12.89,12.9,28318.0,12.91,12.91,12.89,12.9,28318.0
2023-08-29 14:05:00,12.9,12.91,12.89,12.9,38417.0,12.9,12.91,12.89,12.9,38417.0
2023-08-29 14:10:00,12.9,12.92,12.87,12.88,119881.0,12.9,12.92,12.87,12.88,119881.0
2023-08-29 14:15:00,12.87,12.87,12.86,12.86,25549.0,12.87,12.87,12.86,12.86,25549.0
2023-08-29 14:20:00,12.87,12.88,12.86,12.87,50449.0,12.87,12.88,12.86,12.87,50449.0
2023-08-29 14:25:00,12.87,12.9,12.85,12.88,80806.0,12.87,12.9,12.85,12.88,80806.0
2023-08-29 14:30:00,12.88,12.9,12.87,12.88,50900.0,12.88,12.9,12.87,12.88,50900.0
2023-08-29 14:35:00,12.88,12.89,12.86,12.87,38762.0,12.88,12.89,12.86,12.87,38762.0
2023-08-29 14:40:00,12.87,12.87,12.86,12.87,33931.0,12.87,12.87,12.86,12.87,33931.0
2023-08-29 14:45:00,12.86,12.88,12.85,12.87,62220.0,12.86,12.88,12.85,12.87,62220.0
2023-08-29 14:50:00,12.87,12.87,12.85,12.87,34571.0,12.87,12.87,12.85,12.87,34571.0
2023-08-29 14:55:00,12.87,12.89,12.86,12.89,58969.0,12.87,12.89,12.86,12.89,58969.0
2023-08-29 15:00:00,12.88,12.89,12.85,12.87,66268.0,12.88,12.89,12.85,12.87,66268.0
2023-08-29 15:05:00,12.86,12.9,12.86,12.88,88503.0,12.86,12.9,12.86,12.88,88503.0
2023-08-29 15:10:00,12.88,12.91,12.88,12.91,86900.0,12.88,12.91,12.88,12.91,86900.0
2023-08-29 15:15:00,12.9,12.93,12.89,12.93,76138.0,12.9,12.93,12.89,12.93,76138.0
2023-08-29 15:20:00,12.93,12.93,12.91,12.92,42705.0,12.93,12.93,12.91,12.92,42705.0
2023-08-29 15:25:00,12.92,12.94,12.91,12.92,111333.0,12.92,12.94,12.91,12.92,111333.0
2023-08-29 15:30:00,12.92,12.96,12.92,12.96,89300.0,12.92,12.96,12.92,12.96,89300.0
2023-08-29 15:35:00,12.96,12.97,12.95,12.96,102659.0,12.96,12.97,12.95,12.96,102659.0
2023-08-29 15:40:00,12.97,12.98,12.96,12.98,170341.0,12.97,12.98,12.96,12.98,170341.0
2023-08-29 15:45:00,12.98,12.99,12.96,12.97,170035.0,12.98,12.99,12.96,12.97,170035.0
2023-08-29 15:50:00,12.97,12.98,12.93,12.94,354890.0,12.97,12.98,12.93,12.94,354890.0
2023-08-29 15:55:00,12.94,12.96,12.93,12.95,718228.0,12.94,12.96,12.93,12.95,718228.0
2023-08-30 09:30:00,12.98,13.03,12.95,13.03,194832.0,12.98,13.03,12.95,13.03,194832.0
2023-08-30 09:35:00,13.03,13.05,12.92,12.99,94455.0,13.03,13.05,12.92,12.99,94455.0
2023-08-30 09:40:00,13.0,13.0,12.88,12.9,163489.0,13.0,13.0,12.88,12.9,163489.0
2023-08-30 09:45:00,12.88,13.01,12.88,12.98,93460.0,12.88,13.01,12.88,12.98,93460.0
2023-08-30 09:50:00,12.98,13.05,12.97,13.04,127046.0,12.98,13.05,12.97,13.04,127046.0
2023-08-30 09:55:00,13.04,13.05,13.0,13.04,93030.0,13.04,13.05,13.0,13.04,93030.0
2023-08-30 10:00:00,13.04,13.11,13.04,13.08,171883.0,13.04,13.11,13.04,13.08,171883.0
2023-08-30 10:05:00,13.08,13.11,13.06,13.1,81994.0,13.08,13.11,13.06,13.1,81994.0
2023-08-30 10:10:00,13.1,13.1,13.05,13.09,87412.0,13.1,13.1,13.05,13.09,87412.0
2023-08-30 10:15:00,13.09,13.1,13.06,13.08,86845.0,13.09,13.1,13.06,13.08,86845.0
2023-08-30 10:20:00,13.08,13.08,12.97,12.98,110658.0,13.08,13.08,12.97,12.98,110658.0
2023-08-30 10:25:00,12.97,12.98,12.91,12.94,123652.0,12.97,12.98,12.91,12.94,123652.0
2023-08-30 10:30:00,12.94,13.05,12.92,13.04,292366.0,12.94,13.05,12.92,13.04,292366.0
2023-08-30 10:35:00,13.04,13.05,12.98,13.03,71890.0,13.04,13.05,12.98,13.03,71890.0
2023-08-30 10:40:00,13.03,13.03,12.98,13.02,78259.0,13.03,13.03,12.98,13.02,78259.0
2023-08-30 10:45:00,13.01,13.04,13.01,13.03,66812.0,13.01,13.04,13.01,13.03,66812.0
2023-08-30 10:50:00,13.03,13.05,13.02,13.04,49401.0,13.03,13.05,13.02,13.04,49401.0
2023-08-30 10:55:00,13.05,13.05,13.0,13.01,125155.0,13.05,13.05,13.0,13.01,125155.0
2023-08-30 11:00:00,13.0,13.01,12.98,12.99,38524.0,13.0,13.01,12.98,12.99,38524.0
2023-08-30 11:05:00,12.98,13.04,12.98,13.04,63343.0,12.98,13.04,12.98,13.04,63343.0
2023-08-30 11:10:00,13.03,13.04,13.02,13.03,47377.0,13.03,13.04,13.02,13.03,47377.0
2023-08-30 11:15:00,13.03,13.03,13.01,13.02,52188.0,13.03,13.03,13.01,13.02,52188.0
2023-08-30 11:20:00,13.03,13.03,13.0,13.02,43291.0,13.03,13.03,13.0,13.02,43291.0
2023-08-30 11:25:00,13.02,13.03,12.99,13.03,88699.0,13.02,13.03,12.99,13.03,88699.0
2023-08-30 11:30:00,13.03,13.04,13.01,13.02,49301.0,13.03,13.04,13.01,13.02,49301.0
2023-08-30 11:35:00,13.01,13.06,13.01,13.04,85704.0,13.01,13.06,13.01,13.04,85704.0
2023-08-30 11:40:00,13.03,13.04,13.02,13.04,60180.0,13.03,13.04,13.02,13.04,60180.0
2023-08-30 11:45:00,13.03,13.05,13.02,13.03,77834.0,13.03,13.05,13.02,13.03,77834.0
2023-08-30 11:50:00,13.03,13.07,13.03,13.06,38780.0,13.03,13.07,13.03,13.06,38780.0
2023-08-30 11:55:00,13.07,13.1,13.06,13.09,58689.0,13.07,13.1,13.06,13.09,58689.0
2023-08-30 12:00:00,13.09,13.11,13.08,13.1,77659.0,13.09,13.11,13.08,13.1,77659.0
2023-08-30 12:05:00,13.11,13.13,13.1,13.13,122072.0,13.11,13.13,13.1,13.13,122072.0
2023-08-30 12:10:00,13.13,13.13,13.08,13.12,83485.0,13.13,13.13,13.08,13.12,83485.0
2023-08-30 12:15:00,13.11,13.12,13.09,13.11,53432.0,13.11,13.12,13.09,13.11,53432.0
2023-08-30 12:20:00,13.11,13.11,13.1,13.11,27532.0,13.11,13.11,13.1,13.11,27532.0
2023-08-30 12:25:00,13.11,13.13,13.1,13.12,80212.0,13.11,13.13,13.1,13.12,80212.0
2023-08-30 12:30:00,13.11,13.13,13.08,13.11,109101.0,13.11,13.13,13.08,13.11,109101.0
2023-08-30 12:35:00,13.11,13.13,13.08,13.09,56597.0,13.11,13.13,13.08,13.09,56597.0
2023-08-30 12:40:00,13.09,13.11,13.08,13.1,62243.0,13.09,13.11,13.08,13.1,62243.0
2023-08-30 12:45:00,13.11,13.11,13.08,13.09,48294.0,13.11,13.11,13.08,13.09,48294.0
2023-08-30 12:50:00,13.09,13.09,13.05,13.06,56357.0,13.09,13.09,13.05,13.06,56357.0
2023-08-30 12:55:00,13.06,13.08,13.05,13.07,43350.0,13.06,13.08,13.05,13.07,43350.0
2023-08-30 13:00:00,13.08,13.09,13.05,13.06,47510.0,13.08,13.09,13.05,13.06,47510.0
2023-08-30 13:05:00,13.05,13.06,13.05,13.06,36066.0,13.05,13.06,13.05,13.06,36066.0
2023-08-30 13:10:00,13.06,13.07,13.05,13.06,35069.0,13.06,13.07,13.05,13.06,35069.0
2023-08-30 13:15:00,13.06,13.06,13.03,13.05,82873.0,13.06,13.06,13.03,13.05,82873.0
2023-08-30 13:20:00,13.05,13.07,13.05,13.06,52822.0,13.05,13.07,13.05,13.06,52822.0
2023-08-30 13:25:00,13.06,13.07,13.05,13.06,45184.0,13.06,13.07,13.05,13.06,45184.0
2023-08-30 13:30:00,13.05,13.1,13.05,13.1,42531.0,13.05,13.1,13.05,13.1,42531.0
2023-08-30 13:35:00,13.1,13.1,13.08,13.1,46665.0,13.1,13.1,13.08,13.1,46665.0
2023-08-30 13:40:00,13.1,13.1,13.08,13.09,42903.0,13.1,13.1,13.08,13.09,42903.0
2023-08-30 13:45:00,13.08,13.09,13.05,13.08,57876.0,13.08,13.09,13.05,13.08,57876.0
2023-08-30 13:50:00,13.08,13.08,13.04,13.05,41407.0,13.08,13.08,13.04,13.05,41407.0
2023-08-30 13:55:00,13.04,13.05,13.02,13.04,65979.0,13.04,13.05,13.02,13.04,65979.0
2023-08-30 14:00:00,13.04,13.05,13.01,13.02,62535.0,13.04,13.05,13.01,13.02,62535.0
2023-08-30 14:05:00,13.02,13.03,13.01,13.01,50415.0,13.02,13.03,13.01,13.01,50415.0
2023-08-30 14:10:00,13.02,13.03,12.98,13.03,170464.0,13.02,13.03,12.98,13.03,170464.0
2023-08-30 14:15:00,13.03,13.05,13.02,13.03,45165.0,13.03,13.05,13.02,13.03,45165.0
2023-08-30 14:20:00,13.03,13.06,13.03,13.06,51529.0,13.03,13.06,13.03,13.06,51529.0
2023-08-30 14:25:00,13.06,13.06,13.02,13.03,54357.0,13.06,13.06,13.02,13.03,54357.0
2023-08-30 14:30:00,13.02,13.05,13.02,13.03,67956.0,13.02,13.05,13.02,13.03,67956.0
2023-08-30 14:35:00,13.04,13.06,13.03,13.05,37471.0,13.04,13.06,13.03,13.05,37471.0
2023-08-30 14:40:00,13.06,13.08,13.05,13.08,50104.0,13.06,13.08,13.05,13.08,50104.0
2023-08-30 14:45:00,13.07,13.08,13.06,13.07,46735.0,13.07,13.08,13.06,13.07,46735.0
2023-08-30 14:50:00,13.07,13.09,13.06,13.09,43993.0,13.07,13.09,13.06,13.09,43993.0
2023-08-30 14:55:00,13.09,13.1,13.08,13.1,74488.0,13.09,13.1,13.08,13.1,74488.0
2023-08-30 15:00:00,13.09,13.11,13.08,13.09,54764.0,13.09,13.11,13.08,13.09,54764.0
2023-08-30 15:05:00,13.09,13.11,13.08,13.1,85680.0,13.09,13.11,13.08,13.1,85680.0
2023-08-30 15:10:00,13.1,13.11,13.06,13.08,123228.0,13.1,13.11,13.06,13.08,123228.0
2023-08-30 15:15:00,13.08,13.1,13.06,13.1,70575.0,13.08,13.1,13.06,13.1,70575.0
2023-08-30 15:20:00,13.1,13.1,13.07,13.1,90478.0,13.1,13.1,13.07,13.1,90478.0
2023-08-30 15:25:00,13.1,13.1,13.07,13.09,89744.0,13.1,13.1,13.07,13.09,89744.0
2023-08-30 15:30:00,13.09,13.11,13.08,13.1,102737.0,13.09,13.11,13.08,13.1,102737.0
2023-08-30 15:35:00,13.1,13.11,13.08,13.11,133207.0,13.1,13.11,13.08,13.11,133207.0
2023-08-30 15:40:00,13.11,13.12,13.09,13.1,95478.0,13.11,13.12,13.09,13.1,95478.0
2023-08-30 15:45:00,13.1,13.1,13.08,13.08,165843.0,13.1,13.1,13.08,13.08,165843.0
2023-08-30 15:50:00,13.08,13.09,13.05,13.09,221395.0,13.08,13.09,13.05,13.09,221395.0
2023-08-30 15:55:00,13.09,13.11,13.08,13.11,637401.0,13.09,13.11,13.08,13.11,637401.0
2023-08-31 09:30:00,13.1,13.29,13.1,13.28,479509.0,13.1,13.29,13.1,13.28,479509.0
2023-08-31 09:35:00,13.28,13.31,13.19,13.21,195850.0,13.28,13.31,13.19,13.21,195850.0
2023-08-31 09:40:00,13.21,13.26,13.19,13.21,116611.0,13.21,13.26,13.19,13.21,116611.0
2023-08-31 09:45:00,13.21,13.25,13.15,13.22,213813.0,13.21,13.25,13.15,13.22,213813.0
2023-08-31 09:50:00,13.23,13.26,13.21,13.25,143447.0,13.23,13.26,13.21,13.25,143447.0
2023-08-31 09:55:00,13.25,13.25,13.21,13.21,177569.0,13.25,13.25,13.21,13.21,177569.0
2023-08-31 10:00:00,13.21,13.25,13.2,13.24,141806.0,13.21,13.25,13.2,13.24,141806.0
2023-08-31 10:05:00,13.25,13.26,13.22,13.23,164925.0,13.25,13.26,13.22,13.23,164925.0
2023-08-31 10:10:00,13.23,13.25,13.2,13.25,110551.0,13.23,13.25,13.2,13.25,110551.0
2023-08-31 10:15:00,13.25,13.28,13.24,13.27,54247.0,13.25,13.28,13.24,13.27,54247.0
2023-08-31 10:20:00,13.27,13.27,13.22,13.25,235487.0,13.27,13.27,13.22,13.25,235487.0
2023-08-31 10:25:00,13.25,13.25,13.18,13.19,149894.0,13.25,13.25,13.18,13.19,149894.0
2023-08-31 10:30:00,13.19,13.22,13.17,13.22,161356.0,13.19,13.22,13.17,13.22,161356.0
2023-08-31 10:35:00,13.21,13.24,13.21,13.24,77298.0,13.21,13.24,13.21,13.24,77298.0
2023-08-31 10:40:00,13.24,13.26,13.23,13.24,118458.0,13.24,13.26,13.23,13.24,118458.0
2023-08-31 10:45:00,13.24,13.27,13.23,13.27,129403.0,13.24,13.27,13.23,13.27,129403.0
2023-08-31 10:50:00,13.27,13.3,13.25,13.29,132031.0,13.27,13.3,13.25,13.29,132031.0
2023-08-31 10:55:00,13.29,13.29,13.26,13.29,75501.0,13.29,13.29,13.26,13.29,75501.0
2023-08-31 11:00:00,13.29,13.3,13.24,13.26,65152.0,13.29,13.3,13.24,13.26,65152.0
2023-08-31 11:05:00,13.26,13.26,13.22,13.22,76476.0,13.26,13.26,13.22,13.22,76476.0
2023-08-31 11:10:00,13.23,13.26,13.22,13.25,41823.0,13.23,13.26,13.22,13.25,41823.0
2023-08-31 11:15:00,13.25,13.26,13.23,13.26,41264.0,13.25,13.26,13.23,13.26,41264.0
2023-08-31 11:20:00,13.25,13.26,13.23,13.25,86219.0,13.25,13.26,13.23,13.25,86219.0
2023-08-31 11:25:00,13.25,13.28,13.23,13.26,61983.0,13.25,13.28,13.23,13.26,61983.0
2023-08-31 11:30:00,13.27,13.27,13.23,13.24,68494.0,13.27,13.27,13.23,13.24,68494.0
2023-08-31 11:35:00,13.23,13.25,13.22,13.25,40892.0,13.23,13.25,13.22,13.25,40892.0
2023-08-31 11:40:00,13.25,13.27,13.24,13.26,122437.0,13.25,13.27,13.24,13.26,122437.0
2023-08-31 11:45:00,13.26,13.26,13.22,13.23,47920.0,13.26,13.26,13.22,13.23,47920.0
2023-08-31 11:50:00,13.24,13.24,13.21,13.21,49929.0,13.24,13.24,13.21,13.21,49929.0
2023-08-31 11:55:00,13.21,13.23,13.2,13.23,86889.0,13.21,13.23,13.2,13.23,86889.0
2023-08-31 12:00:00,13.23,13.23,13.18,13.2,95407.0,13.23,13.23,13.18,13.2,95407.0
2023-08-31 12:05:00,13.2,13.22,13.19,13.22,41836.0,13.2,13.22,13.19,13.22,41836.0
2023-08-31 12:10:00,13.22,13.24,13.22,13.23,51415.0,13.22,13.24,13.22,13.23,51415.0
2023-08-31 12:15:00,13.22,13.23,13.15,13.15,80443.0,13.22,13.23,13.15,13.15,80443.0
2023-08-31 12:20:00,13.15,13.17,13.12,13.13,95576.0,13.15,13.17,13.12,13.13,95576.0
2023-08-31 12:25:00,13.13,13.17,13.13,13.17,56314.0,13.13,13.17,13.13,13.17,56314.0
2023-08-31 12:30:00,13.17,13.17,13.15,13.15,52305.0,13.17,13.17,13.15,13.15,52305.0
2023-08-31 12:35:00,13.15,13.15,13.13,13.15,58294.0,13.15,13.15,13.13,13.15,58294.0
2023-08-31 12:40:00,13.15,13.15,13.14,13.15,26244.0,13.15,13.15,13.14,13.15,26244.0
2023-08-31 12:45:00,13.15,13.15,13.12,13.13,213925.0,13.15,13.15,13.12,13.13,213925.0
2023-08-31 12:50:00,13.13,13.14,13.11,13.13,57614.0,13.13,13.14,13.11,13.13,57614.0
2023-08-31 12:55:00,13.13,13.17,13.13,13.17,68104.0,13.13,13.17,13.13,13.17,68104.0
2023-08-31 13:00:00,13.17,13.18,13.15,13.18,63048.0,13.17,13.18,13.15,13.18,63048.0
2023-08-31 13:05:00,13.18,13.19,13.16,13.19,43877.0,13.18,13.19,13.16,13.19,43877.0
2023-08-31 13:10:00,13.19,13.22,13.19,13.22,52640.0,13.19,13.22,13.19,13.22,52640.0
2023-08-31 13:15:00,13.21,13.25,13.21,13.24,63539.0,13.21,13.25,13.21,13.24,63539.0
2023-08-31 13:20:00,13.25,13.28,13.24,13.28,79380.0,13.25,13.28,13.24,13.28,79380.0
2023-08-31 13:25:00,13.28,13.29,13.26,13.28,122861.0,13.28,13.29,13.26,13.28,122861.0
2023-08-31 13:30:00,13.28,13.29,13.27,13.29,29770.0,13.28,13.29,13.27,13.29,29770.0
2023-08-31 13:35:00,13.29,13.29,13.27,13.28,61862.0,13.29,13.29,13.27,13.28,61862.0
2023-08-31 13:40:00,13.28,13.29,13.27,13.27,33643.0,13.28,13.29,13.27,13.27,33643.0
2023-08-31 13:45:00,13.28,13.28,13.24,13.24,48400.0,13.28,13.28,13.24,13.24,48400.0
2023-08-31 13:50:00,13.25,13.25,13.22,13.24,64214.0,13.25,13.25,13.22,13.24,64214.0
2023-08-31 13:55:00,13.25,13.25,13.22,13.24,48083.0,13.25,13.25,13.22,13.24,48083.0
2023-08-31 14:00:00,13.24,13.24,13.23,13.24,27952.0,13.24,13.24,13.23,13.24,27952.0
2023-08-31 14:05:00,13.23,13.25,13.22,13.23,63155.0,13.23,13.25,13.22,13.23,63155.0
2023-08-31 14:10:00,13.23,13.25,13.22,13.25,72397.0,13.23,13.25,13.22,13.25,72397.0
2023-08-31 14:15:00,13.25,13.27,13.24,13.27,26325.0,13.25,13.27,13.24,13.27,26325.0
2023-08-31 14:20:00,13.27,13.3,13.26,13.29,79234.0,13.27,13.3,13.26,13.29,79234.0
2023-08-31 14:25:00,13.29,13.31,13.29,13.3,135576.0,13.29,13.31,13.29,13.3,135576.0
2023-08-31 14:30:00,13.3,13.31,13.29,13.3,116292.0,13.3,13.31,13.29,13.3,116292.0
2023-08-31 14:35:00,13.3,13.31,13.23,13.24,360109.0,13.3,13.31,13.23,13.24,360109.0
2023-08-31 14:40:00,13.24,13.27,13.22,13.23,119523.0,13.24,13.27,13.22,13.23,119523.0
2023-08-31 14:45:00,13.24,13.24,13.23,13.24,21993.0,13.24,13.24,13.23,13.24,21993.0
2023-08-31 14:50:00,13.24,13.25,13.19,13.2,127345.0,13.24,13.25,13.19,13.2,127345.0
2023-08-31 14:55:00,13.2,13.2,13.18,13.2,45271.0,13.2,13.2,13.18,13.2,45271.0
2023-08-31 15:00:00,13.2,13.22,13.19,13.21,51226.0,13.2,13.22,13.19,13.21,51226.0
2023-08-31 15:05:00,13.2,13.21,13.19,13.21,45744.0,13.2,13.21,13.19,13.21,45744.0
2023-08-31 15:10:00,13.21,13.22,13.19,13.19,69126.0,13.21,13.22,13.19,13.19,69126.0
2023-08-31 15:15:00,13.19,13.2,13.15,13.16,86334.0,13.19,13.2,13.15,13.16,86334.0
2023-08-31 15:20:00,13.16,13.18,13.15,13.17,101684.0,13.16,13.18,13.15,13.17,101684.0
2023-08-31 15:25:00,13.17,13.19,13.16,13.18,81462.0,13.17,13.19,13.16,13.18,81462.0
2023-08-31 15:30:00,13.18,13.23,13.17,13.22,66436.0,13.18,13.23,13.17,13.22,66436.0
2023-08-31 15:35:00,13.22,13.23,13.19,13.22,148534.0,13.22,13.23,13.19,13.22,148534.0
2023-08-31 15:40:00,13.21,13.22,13.18,13.18,81184.0,13.21,13.22,13.18,13.18,81184.0
2023-08-31 15:45:00,13.19,13.2,13.17,13.2,169937.0,13.19,13.2,13.17,13.2,169937.0
2023-08-31 15:50:00,13.19,13.19,13.12,13.13,464957.0,13.19,13.19,13.12,13.13,464957.0
2023-08-31 15:55:00,13.12,13.16,13.12,13.14,782514.0,13.12,13.16,13.12,13.14,782514.0
2023-09-01 09:30:00,12.78,12.84,12.27,12.32,1843498.0,12.78,12.84,12.27,12.32,1843498.0
2023-09-01 09:35:00,12.31,12.39,12.25,12.35,715386.0,12.31,12.39,12.25,12.35,715386.0
2023-09-01 09:40:00,12.35,12.47,12.31,12.46,516768.0,12.35,12.47,12.31,12.46,516768.0
2023-09-01 09:45:00,12.46,12.49,12.36,12.37,983194.0,12.46,12.49,12.36,12.37,983194.0
2023-09-01 09:50:00,12.37,12.37,12.28,12.3,632169.0,12.37,12.37,12.28,12.3,632169.0
2023-09-01 09:55:00,12.31,12.37,12.28,12.36,365609.0,12.31,12.37,12.28,12.36,365609.0
2023-09-01 10:00:00,12.36,12.4,12.31,12.37,362195.0,12.36,12.4,12.31,12.37,362195.0
2023-09-01 10:05:00,12.37,12.41,12.34,12.37,442858.0,12.37,12.41,12.34,12.37,442858.0
2023-09-01 10:10:00,12.36,12.39,12.33,12.35,355624.0,12.36,12.39,12.33,12.35,355624.0
2023-09-01 10:15:00,12.36,12.37,12.24,12.25,585699.0,12.36,12.37,12.24,12.25,585699.0
2023-09-01 10:20:00,12.25,12.27,12.21,12.21,510503.0,12.25,12.27,12.21,12.21,510503.0
2023-09-01 10:25:00,12.21,12.23,12.16,12.23,502254.0,12.21,12.23,12.16,12.23,502254.0
2023-09-01 10:30:00,12.23,12.26,12.17,12.25,365299.0,12.23,12.26,12.17,12.25,365299.0
2023-09-01 10:35:00,12.25,12.26,12.21,12.21,436012.0,12.25,12.26,12.21,12.21,436012.0
2023-09-01 10:40:00,12.21,12.25,12.18,12.18,312981.0,12.21,12.25,12.18,12.18,312981.0
2023-09-01 10:45:00,12.18,12.23,12.16,12.2,276509.0,12.18,12.23,12.16,12.2,276509.0
2023-09-01 10:50:00,12.21,12.22,12.16,12.18,580020.0,12.21,12.22,12.16,12.18,580020.0
2023-09-01 10:55:00,12.17,12.18,12.07,12.1,631138.0,12.17,12.18,12.07,12.1,631138.0
2023-09-01 11:00:00,12.1,12.15,12.08,12.1,545039.0,12.1,12.15,12.08,12.1,545039.0
2023-09-01 11:05:00,12.1,12.1,12.06,12.08,227346.0,12.1,12.1,12.06,12.08,227346.0
2023-09-01 11:10:00,12.08,12.08,12.01,12.05,437525.0,12.08,12.08,12.01,12.05,437525.0
2023-09-01 11:15:00,12.05,12.08,12.05,12.05,347879.0,12.05,12.08,12.05,12.05,347879.0
2023-09-01 11:20:00,12.05,12.07,12.01,12.03,327961.0,12.05,12.07,12.01,12.03,327961.0
2023-09-01 11:25:00,12.03,12.03,11.97,11.98,496591.0,12.03,12.03,11.97,11.98,496591.0
2023-09-01 11:30:00,11.98,11.98,11.9,11.96,640659.0,11.98,11.98,11.9,11.96,640659.0
2023-09-01 11:35:00,11.96,11.96,11.86,11.88,1210275.0,11.96,11.96,11.86,11.88,1210275.0
2023-09-01 11:40:00,11.88,11.9,11.86,11.88,429830.0,11.88,11.9,11.86,11.88,429830.0
2023-09-01 11:45:00,11.89,11.89,11.81,11.81,603297.0,11.89,11.89,11.81,11.81,603297.0
2023-09-01 11:50:00,11.82,11.86,11.81,11.86,616899.0,11.82,11.86,11.81,11.86,616899.0
2023-09-01 11:55:00,11.86,11.89,11.82,11.83,350958.0,11.86,11.89,11.82,11.83,350958.0
2023-09-01 12:00:00,11.83,11.85,11.81,11.82,444825.0,11.83,11.85,11.81,11.82,444825.0
2023-09-01 12:05:00,11.82,11.87,11.81,11.87,438000.0,11.82,11.87,11.81,11.87,438000.0
2023-09-01 12:10:00,11.87,11.9,11.81,11.82,425259.0,11.87,11.9,11.81,11.82,425259.0
2023-09-01 12:15:00,11.82,11.84,11.8,11.81,692593.0,11.82,11.84,11.8,11.81,692593.0
2023-09-01 12:20:00,11.82,11.91,11.81,11.91,885715.0,11.82,11.91,11.81,11.91,885715.0
2023-09-01 12:25:00,11.91,11.97,11.9,11.93,663287.0,11.91,11.97,11.9,11.93,663287.0
2023-09-01 12:30:00,11.93,11.95,11.88,11.88,389602.0,11.93,11.95,11.88,11.88,389602.0
2023-09-01 12:35:00,11.89,11.9,11.87,11.89,360254.0,11.89,11.9,11.87,11.89,360254.0
2023-09-01 12:40:00,11.89,11.92,11.88,11.88,297941.0,11.89,11.92,11.88,11.88,297941.0
2023-09-01 12:45:00,11.88,11.9,11.86,11.86,376884.0,11.88,11.9,11.86,11.86,376884.0
2023-09-01 12:50:00,11.86,11.88,11.84,11.84,729643.0,11.86,11.88,11.84,11.84,729643.0
2023-09-01 12:55:00,11.85,11.89,11.84,11.88,670769.0,11.85,11.89,11.84,11.88,670769.0
2023-09-01 13:00:00,11.88,11.91,11.87,11.91,629428.0,11.88,11.91,11.87,11.91,629428.0
2023-09-01 13:05:00,11.91,11.96,11.89,11.9,424682.0,11.91,11.96,11.89,11.9,424682.0
2023-09-01 13:10:00,11.9,11.9,11.83,11.86,438682.0,11.9,11.9,11.83,11.86,438682.0
2023-09-01 13:15:00,11.86,11.86,11.84,11.85,117648.0,11.86,11.86,11.84,11.85,117648.0
2023-09-01 13:20:00,11.86,11.86,11.8,11.8,437460.0,11.86,11.86,11.8,11.8,437460.0
2023-09-01 13:25:00,11.8,11.81,11.8,11.8,136549.0,11.8,11.81,11.8,11.8,136549.0
2023-09-01 13:30:00,11.8,11.81,11.78,11.79,257367.0,11.8,11.81,11.78,11.79,257367.0
2023-09-01 13:35:00,11.79,11.85,11.78,11.83,513822.0,11.79,11.85,11.78,11.83,513822.0
2023-09-01 13:40:00,11.83,11.87,11.82,11.84,417857.0,11.83,11.87,11.82,11.84,417857.0
2023-09-01 13:45:00,11.83,11.84,11.79,11.79,436926.0,11.83,11.84,11.79,11.79,436926.0
2023-09-01 13:50:00,11.79,11.81,11.78,11.78,609230.0,11.79,11.81,11.78,11.78,609230.0
2023-09-01 13:55:00,11.79,11.81,11.78,11.8,349036.0,11.79,11.81,11.78,11.8,349036.0
2023-09-01 14:00:00,11.8,11.81,11.72,11.72,541479.0,11.8,11.81,11.72,11.72,541479.0
2023-09-01 14:05:00,11.72,11.74,11.7,11.71,517017.0,11.72,11.74,11.7,11.71,517017.0
2023-09-01 14:10:00,11.71,11.72,11.7,11.71,382939.0,11.71,11.72,11.7,11.71,382939.0
2023-09-01 14:15:00,11.71,11.75,11.7,11.7,609114.0,11.71,11.75,11.7,11.7,609114.0
2023-09-01 14:20:00,11.7,11.71,11.66,11.66,778774.0,11.7,11.71,11.66,11.66,778774.0
2023-09-01 14:25:00,11.66,11.67,11.63,11.63,479310.0,11.66,11.67,11.63,11.63,479310.0
2023-09-01 14:30:00,11.63,11.64,11.61,11.62,228663.0,11.63,11.64,11.61,11.62,228663.0
2023-09-01 14:35:00,11.62,11.62,11.46,11.5,2451950.0,11.62,11.62,11.46,11.5,2451950.0
2023-09-01 14:40:00,11.5,11.56,11.42,11.45,1661882.0,11.5,11.56,11.42,11.45,1661882.0
2023-09-01 14:45:00,11.45,11.52,11.43,11.48,1337926.0,11.45,11.52,11.43,11.48,1337926.0
2023-09-01 14:50:00,11.48,11.57,11.46,11.53,1214495.0,11.48,11.57,11.46,11.53,1214495.0
2023-09-01 14:55:00,11.53,11.56,11.47,11.48,1412117.0,11.53,11.56,11.47,11.48,1412117.0
2023-09-01 15:00:00,11.47,11.59,11.47,11.57,1279692.0,11.47,11.59,11.47,11.57,1279692.0
2023-09-01 15:05:00,11.56,11.57,11.47,11.52,1102914.0,11.56,11.57,11.47,11.52,1102914.0
2023-09-01 15:10:00,11.52,11.54,11.49,11.52,645956.0,11.52,11.54,11.49,11.52,645956.0
2023-09-01 15:15:00,11.52,11.57,11.51,11.54,440591.0,11.52,11.57,11.51,11.54,440591.0
2023-09-01 15:20:00,11.54,11.55,11.5,11.51,601230.0,11.54,11.55,11.5,11.51,601230.0
2023-09-01 15:25:00,11.5,11.56,11.5,11.52,984722.0,11.5,11.56,11.5,11.52,984722.0
2023-09-01 15:30:00,11.52,11.52,11.46,11.46,476702.0,11.52,11.52,11.46,11.46,476702.0
2023-09-01 15:35:00,11.46,11.47,11.42,11.42,957178.0,11.46,11.47,11.42,11.42,957178.0
2023-09-01 15:40:00,11.43,11.43,11.35,11.35,2478043.0,11.43,11.43,11.35,11.35,2478043.0
2023-09-01 15:45:00,11.35,11.42,11.34,11.41,2080132.0,11.35,11.42,11.34,11.41,2080132.0
2023-09-01 15:50:00,11.4,11.56,11.4,11.56,2443502.0,11.4,11.56,11.4,11.56,2443502.0
2023-09-01 15:55:00,11.56,11.58,11.54,11.56,3294319.0,11.56,11.58,11.54,11.56,3294319.0
2023-09-05 09:30:00,11.6,11.64,11.34,11.54,1368735.0,11.6,11.64,11.34,11.54,1368735.0
2023-09-05 09:35:00,11.54,11.71,11.53,11.66,596559.0,11.54,11.71,11.53,11.66,596559.0
2023-09-05 09:40:00,11.66,11.85,11.65,11.78,900605.0,11.66,11.85,11.65,11.78,900605.0
2023-09-05 09:45:00,11.79,11.86,11.7,11.75,590204.0,11.79,11.86,11.7,11.75,590204.0
2023-09-05 09:50:00,11.74,11.78,11.7,11.75,584838.0,11.74,11.78,11.7,11.75,584838.0
2023-09-05 09:55:00,11.74,11.92,11.73,11.91,739229.0,11.74,11.92,11.73,11.91,739229.0
2023-09-05 10:00:00,11.91,11.91,11.78,11.88,424812.0,11.91,11.91,11.78,11.88,424812.0
2023-09-05 10:05:00,11.88,11.89,11.84,11.87,410347.0,11.88,11.89,11.84,11.87,410347.0
2023-09-05 10:10:00,11.87,11.87,11.84,11.87,213301.0,11.87,11.87,11.84,11.87,213301.0
2023-09-05 10:15:00,11.86,11.89,11.84,11.87,285161.0,11.86,11.89,11.84,11.87,285161.0
2023-09-05 10:20:00,11.87,11.9,11.79,11.79,402645.0,11.87,11.9,11.79,11.79,402645.0
2023-09-05 10:25:00,11.79,11.86,11.78,11.85,245096.0,11.79,11.86,11.78,11.85,245096.0
2023-09-05 10:30:00,11.85,11.86,11.81,11.82,224456.0,11.85,11.86,11.81,11.82,224456.0
2023-09-05 10:35:00,11.82,11.82,11.78,11.79,186459.0,11.82,11.82,11.78,11.79,186459.0
2023-09-05 10:40:00,11.79,11.8,11.78,11.79,194904.0,11.79,11.8,11.78,11.79,194904.0
2023-09-05 10:45:00,11.79,11.85,11.79,11.82,453030.0,11.79,11.85,11.79,11.82,453030.0
2023-09-05 10:50:00,11.82,11.88,11.79,11.81,209902.0,11.82,11.88,11.79,11.81,209902.0
2023-09-05 10:55:00,11.81,11.83,11.78,11.83,162964.0,11.81,11.83,11.78,11.83,162964.0
2023-09-05 11:00:00,11.83,11.87,11.8,11.87,167394.0,11.83,11.87,11.8,11.87,167394.0
2023-09-05 11:05:00,11.87,11.91,11.86,11.9,229205.0,11.87,11.91,11.86,11.9,229205.0
2023-09-05 11:10:00,11.89,11.9,11.84,11.85,254725.0,11.89,11.9,11.84,11.85,254725.0
2023-09-05 11:15:00,11.84,11.85,11.78,11.8,289412.0,11.84,11.85,11.78,11.8,289412.0
2023-09-05 11:20:00,11.8,11.82,11.78,11.79,148444.0,11.8,11.82,11.78,11.79,148444.0
2023-09-05 11:25:00,11.79,11.8,11.76,11.78,111075.0,11.79,11.8,11.76,11.78,111075.0
2023-09-05 11:30:00,11.78,11.79,11.76,11.78,125911.0,11.78,11.79,11.76,11.78,125911.0
2023-09-05 11:35:00,11.78,11.78,11.75,11.77,121728.0,11.78,11.78,11.75,11.77,121728.0
2023-09-05 11:40:00,11.77,11.77,11.71,11.71,148614.0,11.77,11.77,11.71,11.71,148614.0
2023-09-05 11:45:00,11.71,11.75,11.7,11.74,294933.0,11.71,11.75,11.7,11.74,294933.0
2023-09-05 11:50:00,11.74,11.8,11.72,11.79,163239.0,11.74,11.8,11.72,11.79,163239.0
2023-09-05 11:55:00,11.79,11.82,11.79,11.8,168658.0,11.79,11.82,11.79,11.8,168658.0
2023-09-05 12:00:00,11.8,11.86,11.8,11.83,172423.0,11.8,11.86,11.8,11.83,172423.0
2023-09-05 12:05:00,11.83,11.87,11.82,11.86,143131.0,11.83,11.87,11.82,11.86,143131.0
2023-09-05 12:10:00,11.86,11.89,11.84,11.85,95694.0,11.86,11.89,11.84,11.85,95694.0
2023-09-05 12:15:00,11.84,11.87,11.82,11.83,121045.0,11.84,11.87,11.82,11.83,121045.0
2023-09-05 12:20:00,11.84,11.87,11.84,11.86,115374.0,11.84,11.87,11.84,11.86,115374.0
2023-09-05 12:25:00,11.86,11.86,11.81,11.84,124346.0,11.86,11.86,11.81,11.84,124346.0
2023-09-05 12:30:00,11.84,11.88,11.84,11.88,131283.0,11.84,11.88,11.84,11.88,131283.0
2023-09-05 12:35:00,11.88,11.91,11.85,11.89,159117.0,11.88,11.91,11.85,11.89,159117.0
2023-09-05 12:40:00,11.89,11.9,11.88,11.9,59928.0,11.89,11.9,11.88,11.9,59928.0
2023-09-05 12:45:00,11.9,11.9,11.87,11.89,104776.0,11.9,11.9,11.87,11.89,104776.0
2023-09-05 12:50:00,11.89,11.91,11.88,11.89,115311.0,11.89,11.91,11.88,11.89,115311.0
2023-09-05 12:55:00,11.9,11.95,11.88,11.95,419225.0,11.9,11.95,11.88,11.95,419225.0
2023-09-05 13:00:00,11.94,11.95,11.91,11.93,149200.0,11.94,11.95,11.91,11.93,149200.0
2023-09-05 13:05:00,11.93,11.96,11.91,11.91,206967.0,11.93,11.96,11.91,11.91,206967.0
2023-09-05 13:10:00,11.92,11.94,11.89,11.9,169300.0,11.92,11.94,11.89,11.9,169300.0
2023-09-05 13:15:00,11.91,11.91,11.88,11.88,123434.0,11.91,11.91,11.88,11.88,123434.0
2023-09-05 13:20:00,11.88,11.88,11.85,11.86,97869.0,11.88,11.88,11.85,11.86,97869.0
2023-09-05 13:25:00,11.85,11.86,11.84,11.84,78998.0,11.85,11.86,11.84,11.84,78998.0
2023-09-05 13:30:00,11.85,11.86,11.84,11.86,71262.0,11.85,11.86,11.84,11.86,71262.0
2023-09-05 13:35:00,11.85,11.89,11.85,11.88,127558.0,11.85,11.89,11.85,11.88,127558.0
2023-09-05 13:40:00,11.87,11.88,11.85,11.86,82382.0,11.87,11.88,11.85,11.86,82382.0
2023-09-05 13:45:00,11.86,11.86,11.83,11.84,226432.0,11.86,11.86,11.83,11.84,226432.0
2023-09-05 13:50:00,11.84,11.86,11.83,11.84,87472.0,11.84,11.86,11.83,11.84,87472.0
2023-09-05 13:55:00,11.84,11.85,11.82,11.83,115108.0,11.84,11.85,11.82,11.83,115108.0
2023-09-05 14:00:00,11.83,11.83,11.8,11.8,127751.0,11.83,11.83,11.8,11.8,127751.0
2023-09-05 14:05:00,11.8,11.81,11.79,11.79,105836.0,11.8,11.81,11.79,11.79,105836.0
2023-09-05 14:10:00,11.79,11.8,11.79,11.79,133311.0,11.79,11.8,11.79,11.79,133311.0
2023-09-05 14:15:00,11.79,11.8,11.79,11.79,117591.0,11.79,11.8,11.79,11.79,117591.0
2023-09-05 14:20:00,11.8,11.8,11.76,11.77,208692.0,11.8,11.8,11.76,11.77,208692.0
2023-09-05 14:25:00,11.77,11.8,11.76,11.79,238177.0,11.77,11.8,11.76,11.79,238177.0
2023-09-05 14:30:00,11.79,11.79,11.75,11.76,155517.0,11.79,11.79,11.75,11.76,155517.0
2023-09-05 14:35:00,11.76,11.78,11.75,11.78,164778.0,11.76,11.78,11.75,11.78,164778.0
2023-09-05 14:40:00,11.77,11.8,11.75,11.79,166165.0,11.77,11.8,11.75,11.79,166165.0
2023-09-05 14:45:00,11.8,11.8,11.77,11.77,217518.0,11.8,11.8,11.77,11.77,217518.0
2023-09-05 14:50:00,11.78,11.78,11.77,11.78,193408.0,11.78,11.78,11.77,11.78,193408.0
2023-09-05 14:55:00,11.78,11.8,11.77,11.77,189540.0,11.78,11.8,11.77,11.77,189540.0
2023-09-05 15:00:00,11.77,11.81,11.77,11.81,174562.0,11.77,11.81,11.77,11.81,174562.0
2023-09-05 15:05:00,11.8,11.81,11.79,11.79,346390.0,11.8,11.81,11.79,11.79,346390.0
2023-09-05 15:10:00,11.79,11.82,11.76,11.77,284074.0,11.79,11.82,11.76,11.77,284074.0
2023-09-05 15:15:00,11.76,11.78,11.76,11.77,185629.0,11.76,11.78,11.76,11.77,185629.0
2023-09-05 15:20:00,11.76,11.77,11.76,11.77,75303.0,11.76,11.77,11.76,11.77,75303.0
2023-09-05 15:25:00,11.77,11.77,11.72,11.73,185806.0,11.77,11.77,11.72,11.73,185806.0
2023-09-05 15:30:00,11.73,11.73,11.71,11.71,145718.0,11.73,11.73,11.71,11.71,145718.0
2023-09-05 15:35:00,11.71,11.73,11.68,11.68,749466.0,11.71,11.73,11.68,11.68,749466.0
2023-09-05 15:40:00,11.69,11.69,11.63,11.63,493723.0,11.69,11.69,11.63,11.63,493723.0
2023-09-05 15:45:00,11.63,11.65,11.6,11.6,820212.0,11.63,11.65,11.6,11.6,820212.0
2023-09-05 15:50:00,11.61,11.63,11.6,11.63,1717459.0,11.61,11.63,11.6,11.63,1717459.0
2023-09-05 15:55:00,11.63,11.64,11.62,11.63,1798374.0,11.63,11.64,11.62,11.63,1798374.0
2023-09-06 09:30:00,11.53,11.58,11.23,11.42,1007893.0,11.53,11.58,11.23,11.42,1007893.0
2023-09-06 09:35:00,11.43,11.43,11.3,11.31,376025.0,11.43,11.43,11.3,11.31,376025.0
2023-09-06 09:40:00,11.31,11.38,11.3,11.34,294319.0,11.31,11.38,11.3,11.34,294319.0
2023-09-06 09:45:00,11.34,11.38,11.26,11.29,318474.0,11.34,11.38,11.26,11.29,318474.0
2023-09-06 09:50:00,11.29,11.3,11.14,11.17,559750.0,11.29,11.3,11.14,11.17,559750.0
2023-09-06 09:55:00,11.16,11.22,11.13,11.16,394278.0,11.16,11.22,11.13,11.16,394278.0
2023-09-06 10:00:00,11.15,11.16,11.1,11.12,705310.0,11.15,11.16,11.1,11.12,705310.0
2023-09-06 10:05:00,11.12,11.24,11.1,11.24,407599.0,11.12,11.24,11.1,11.24,407599.0
2023-09-06 10:10:00,11.23,11.27,11.2,11.27,447200.0,11.23,11.27,11.2,11.27,447200.0
2023-09-06 10:15:00,11.26,11.3,11.24,11.28,136436.0,11.26,11.3,11.24,11.28,136436.0
2023-09-06 10:20:00,11.28,11.28,11.24,11.24,173331.0,11.28,11.28,11.24,11.24,173331.0
2023-09-06 10:25:00,11.24,11.25,11.18,11.21,370185.0,11.24,11.25,11.18,11.21,370185.0
2023-09-06 10:30:00,11.2,11.29,11.19,11.27,166886.0,11.2,11.29,11.19,11.27,166886.0
2023-09-06 10:35:00,11.27,11.29,11.24,11.26,125696.0,11.27,11.29,11.24,11.26,125696.0
2023-09-06 10:40:00,11.26,11.26,11.23,11.25,187863.0,11.26,11.26,11.23,11.25,187863.0
2023-09-06 10:45:00,11.25,11.25,11.22,11.25,132608.0,11.25,11.25,11.22,11.25,132608.0
2023-09-06 10:50:00,11.25,11.34,11.23,11.34,336573.0,11.25,11.34,11.23,11.34,336573.0
2023-09-06 10:55:00,11.34,11.36,11.29,11.32,195140.0,11.34,11.36,11.29,11.32,195140.0
2023-09-06 11:00:00,11.32,11.32,11.27,11.29,166396.0,11.32,11.32,11.27,11.29,166396.0
2023-09-06 11:05:00,11.28,11.3,11.24,11.25,153494.0,11.28,11.3,11.24,11.25,153494.0
2023-09-06 11:10:00,11.25,11.27,11.24,11.25,247823.0,11.25,11.27,11.24,11.25,247823.0
2023-09-06 11:15:00,11.24,11.27,11.23,11.25,88038.0,11.24,11.27,11.23,11.25,88038.0
2023-09-06 11:20:00,11.26,11.26,11.23,11.25,124534.0,11.26,11.26,11.23,11.25,124534.0
2023-09-06 11:25:00,11.25,11.31,11.24,11.26,369292.0,11.25,11.31,11.24,11.26,369292.0
2023-09-06 11:30:00,11.26,11.33,11.26,11.32,261664.0,11.26,11.33,11.26,11.32,261664.0
2023-09-06 11:35:00,11.32,11.35,11.3,11.3,118863.0,11.32,11.35,11.3,11.3,118863.0
2023-09-06 11:40:00,11.31,11.33,11.3,11.33,251134.0,11.31,11.33,11.3,11.33,251134.0
2023-09-06 11:45:00,11.33,11.33,11.28,11.3,152268.0,11.33,11.33,11.28,11.3,152268.0
2023-09-06 11:50:00,11.3,11.31,11.28,11.29,93745.0,11.3,11.31,11.28,11.29,93745.0
2023-09-06 11:55:00,11.29,11.3,11.26,11.27,92776.0,11.29,11.3,11.26,11.27,92776.0
2023-09-06 12:00:00,11.27,11.27,11.25,11.26,57649.0,11.27,11.27,11.25,11.26,57649.0
2023-09-06 12:05:00,11.26,11.27,11.23,11.25,107681.0,11.26,11.27,11.23,11.25,107681.0
2023-09-06 12:10:00,11.25,11.28,11.24,11.25,105223.0,11.25,11.28,11.24,11.25,105223.0
2023-09-06 12:15:00,11.25,11.27,11.24,11.25,99396.0,11.25,11.27,11.24,11.25,99396.0
2023-09-06 12:20:00,11.25,11.26,11.22,11.25,223740.0,11.25,11.26,11.22,11.25,223740.0
2023-09-06 12:25:00,11.26,11.26,11.23,11.25,123069.0,11.26,11.26,11.23,11.25,123069.0
2023-09-06 12:30:00,11.25,11.27,11.23,11.26,113736.0,11.25,11.27,11.23,11.26,113736.0
2023-09-06 12:35:00,11.26,11.32,11.25,11.28,347131.0,11.26,11.32,11.25,11.28,347131.0
2023-09-06 12:40:00,11.28,11.29,11.26,11.28,127092.0,11.28,11.29,11.26,11.28,127092.0
2023-09-06 12:45:00,11.27,11.28,11.25,11.27,137610.0,11.27,11.28,11.25,11.27,137610.0
2023-09-06 12:50:00,11.27,11.31,11.26,11.27,122849.0,11.27,11.31,11.26,11.27,122849.0
2023-09-06 12:55:00,11.27,11.31,11.27,11.3,203264.0,11.27,11.31,11.27,11.3,203264.0
2023-09-06 13:00:00,11.3,11.32,11.29,11.31,88163.0,11.3,11.32,11.29,11.31,88163.0
2023-09-06 13:05:00,11.31,11.34,11.3,11.33,193481.0,11.31,11.34,11.3,11.33,193481.0
2023-09-06 13:10:00,11.32,11.36,11.32,11.36,167631.0,11.32,11.36,11.32,11.36,167631.0
2023-09-06 13:15:00,11.35,11.37,11.34,11.36,137183.0,11.35,11.37,11.34,11.36,137183.0
2023-09-06 13:20:00,11.37,11.38,11.34,11.38,127967.0,11.37,11.38,11.34,11.38,127967.0
2023-09-06 13:25:00,11.37,11.39,11.37,11.38,87016.0,11.37,11.39,11.37,11.38,87016.0
2023-09-06 13:30:00,11.38,11.42,11.37,11.41,268274.0,11.38,11.42,11.37,11.41,268274.0
2023-09-06 13:35:00,11.42,11.42,11.4,11.42,122828.0,11.42,11.42,11.4,11.42,122828.0
2023-09-06 13:40:00,11.41,11.44,11.4,11.44,118797.0,11.41,11.44,11.4,11.44,118797.0
2023-09-06 13:45:00,11.44,11.45,11.43,11.45,231911.0,11.44,11.45,11.43,11.45,231911.0
2023-09-06 13:50:00,11.44,11.46,11.41,11.42,130146.0,11.44,11.46,11.41,11.42,130146.0
2023-09-06 13:55:00,11.41,11.44,11.4,11.43,89486.0,11.41,11.44,11.4,11.43,89486.0
2023-09-06 14:00:00,11.43,11.44,11.4,11.4,65013.0,11.43,11.44,11.4,11.4,65013.0
2023-09-06 14:05:00,11.41,11.43,11.4,11.42,85354.0,11.41,11.43,11.4,11.42,85354.0
2023-09-06 14:10:00,11.41,11.42,11.38,11.4,139100.0,11.41,11.42,11.38,11.4,139100.0
2023-09-06 14:15:00,11.4,11.4,11.36,11.36,152297.0,11.4,11.4,11.36,11.36,152297.0
2023-09-06 14:20:00,11.37,11.38,11.36,11.37,100169.0,11.37,11.38,11.36,11.37,100169.0
2023-09-06 14:25:00,11.37,11.4,11.36,11.38,108305.0,11.37,11.4,11.36,11.38,108305.0
2023-09-06 14:30:00,11.38,11.41,11.38,11.41,78554.0,11.38,11.41,11.38,11.41,78554.0
2023-09-06 14:35:00,11.41,11.41,11.39,11.4,52984.0,11.41,11.41,11.39,11.4,52984.0
2023-09-06 14:40:00,11.4,11.41,11.37,11.41,142730.0,11.4,11.41,11.37,11.41,142730.0
2023-09-06 14:45:00,11.41,11.41,11.4,11.41,82171.0,11.41,11.41,11.4,11.41,82171.0
2023-09-06 14:50:00,11.41,11.41,11.39,11.4,73178.0,11.41,11.41,11.39,11.4,73178.0
2023-09-06 14:55:00,11.4,11.4,11.37,11.37,84930.0,11.4,11.4,11.37,11.37,84930.0
2023-09-06 15:00:00,11.38,11.38,11.35,11.36,140899.0,11.38,11.38,11.35,11.36,140899.0
2023-09-06 15:05:00,11.36,11.36,11.34,11.36,123717.0,11.36,11.36,11.34,11.36,123717.0
2023-09-06 15:10:00,11.36,11.4,11.35,11.38,212196.0,11.36,11.4,11.35,11.38,212196.0
2023-09-06 15:15:00,11.38,11.4,11.38,11.4,173414.0,11.38,11.4,11.38,11.4,173414.0
2023-09-06 15:20:00,11.4,11.42,11.39,11.41,195435.0,11.4,11.42,11.39,11.41,195435.0
2023-09-06 15:25:00,11.41,11.46,11.4,11.45,515586.0,11.41,11.46,11.4,11.45,515586.0
2023-09-06 15:30:00,11.46,11.49,11.45,11.47,218393.0,11.46,11.49,11.45,11.47,218393.0
2023-09-06 15:35:00,11.48,11.52,11.47,11.51,640365.0,11.48,11.52,11.47,11.51,640365.0
2023-09-06 15:40:00,11.5,11.52,11.5,11.51,273953.0,11.5,11.52,11.5,11.51,273953.0
2023-09-06 15:45:00,11.51,11.52,11.48,11.51,557266.0,11.51,11.52,11.48,11.51,557266.0
2023-09-06 15:50:00,11.51,11.55,11.5,11.54,933607.0,11.51,11.55,11.5,11.54,933607.0
2023-09-06 15:55:00,11.54,11.54,11.49,11.51,1878007.0,11.54,11.54,11.49,11.51,1878007.0
2023-09-07 09:30:00,11.39,11.43,11.17,11.21,597190.0,11.39,11.43,11.17,11.21,597190.0
2023-09-07 09:35:00,11.21,11.22,11.13,11.18,687560.0,11.21,11.22,11.13,11.18,687560.0
2023-09-07 09:40:00,11.18,11.23,11.16,11.18,1023877.0,11.18,11.23,11.16,11.18,1023877.0
2023-09-07 09:45:00,11.18,11.2,11.15,11.17,707646.0,11.18,11.2,11.15,11.17,707646.0
2023-09-07 09:50:00,11.18,11.2,11.05,11.06,1509951.0,11.18,11.2,11.05,11.06,1509951.0
2023-09-07 09:55:00,11.05,11.08,11.02,11.07,426006.0,11.05,11.08,11.02,11.07,426006.0
2023-09-07 10:00:00,11.06,11.09,10.99,11.0,791071.0,11.06,11.09,10.99,11.0,791071.0
2023-09-07 10:05:00,10.99,11.07,10.99,11.04,509575.0,10.99,11.07,10.99,11.04,509575.0
2023-09-07 10:10:00,11.04,11.06,11.0,11.04,239189.0,11.04,11.06,11.0,11.04,239189.0
2023-09-07 10:15:00,11.04,11.09,11.03,11.09,256103.0,11.04,11.09,11.03,11.09,256103.0
2023-09-07 10:20:00,11.09,11.1,11.04,11.05,149328.0,11.09,11.1,11.04,11.05,149328.0
2023-09-07 10:25:00,11.05,11.09,11.05,11.08,160613.0,11.05,11.09,11.05,11.08,160613.0
2023-09-07 10:30:00,11.08,11.09,11.04,11.05,133942.0,11.08,11.09,11.04,11.05,133942.0
2023-09-07 10:35:00,11.05,11.09,11.03,11.04,180241.0,11.05,11.09,11.03,11.04,180241.0
2023-09-07 10:40:00,11.04,11.08,11.04,11.06,131778.0,11.04,11.08,11.04,11.06,131778.0
2023-09-07 10:45:00,11.07,11.11,11.05,11.05,298421.0,11.07,11.11,11.05,11.05,298421.0
2023-09-07 10:50:00,11.05,11.06,11.0,11.02,148457.0,11.05,11.06,11.0,11.02,148457.0
2023-09-07 10:55:00,11.02,11.05,11.01,11.05,84557.0,11.02,11.05,11.01,11.05,84557.0
2023-09-07 11:00:00,11.04,11.07,11.04,11.04,172302.0,11.04,11.07,11.04,11.04,172302.0
2023-09-07 11:05:00,11.04,11.05,10.97,10.97,406314.0,11.04,11.05,10.97,10.97,406314.0
2023-09-07 11:10:00,10.97,11.01,10.94,10.95,398491.0,10.97,11.01,10.94,10.95,398491.0
2023-09-07 11:15:00,10.95,10.95,10.92,10.95,288813.0,10.95,10.95,10.92,10.95,288813.0
2023-09-07 11:20:00,10.95,10.96,10.92,10.94,217351.0,10.95,10.96,10.92,10.94,217351.0
2023-09-07 11:25:00,10.95,10.95,10.9,10.9,211821.0,10.95,10.95,10.9,10.9,211821.0
2023-09-07 11:30:00,10.91,10.93,10.89,10.92,330267.0,10.91,10.93,10.89,10.92,330267.0
2023-09-07 11:35:00,10.91,10.94,10.9,10.91,218412.0,10.91,10.94,10.9,10.91,218412.0
2023-09-07 11:40:00,10.92,10.94,10.91,10.92,76914.0,10.92,10.94,10.91,10.92,76914.0
2023-09-07 11:45:00,10.92,10.93,10.9,10.9,133409.0,10.92,10.93,10.9,10.9,133409.0
2023-09-07 11:50:00,10.9,10.92,10.9,10.91,151359.0,10.9,10.92,10.9,10.91,151359.0
2023-09-07 11:55:00,10.92,10.93,10.9,10.92,169702.0,10.92,10.93,10.9,10.92,169702.0
2023-09-07 12:00:00,10.92,10.95,10.89,10.93,229126.0,10.92,10.95,10.89,10.93,229126.0
2023-09-07 12:05:00,10.93,10.94,10.9,10.9,158426.0,10.93,10.94,10.9,10.9,158426.0
2023-09-07 12:10:00,10.9,10.92,10.89,10.89,293970.0,10.9,10.92,10.89,10.89,293970.0
2023-09-07 12:15:00,10.89,10.91,10.88,10.91,254310.0,10.89,10.91,10.88,10.91,254310.0
2023-09-07 12:20:00,10.91,10.93,10.89,10.89,165203.0,10.91,10.93,10.89,10.89,165203.0
2023-09-07 12:25:00,10.89,10.94,10.88,10.88,344171.0,10.89,10.94,10.88,10.88,344171.0
2023-09-07 12:30:00,10.88,10.9,10.87,10.88,274933.0,10.88,10.9,10.87,10.88,274933.0
2023-09-07 12:35:00,10.88,10.89,10.85,10.86,247453.0,10.88,10.89,10.85,10.86,247453.0
2023-09-07 12:40:00,10.86,10.91,10.85,10.9,299470.0,10.86,10.91,10.85,10.9,299470.0
2023-09-07 12:45:00,10.9,10.91,10.87,10.87,216141.0,10.9,10.91,10.87,10.87,216141.0
2023-09-07 12:50:00,10.87,10.88,10.86,10.87,134493.0,10.87,10.88,10.86,10.87,134493.0
2023-09-07 12:55:00,10.87,10.87,10.85,10.86,200285.0,10.87,10.87,10.85,10.86,200285.0
2023-09-07 13:00:00,10.85,10.89,10.84,10.87,235518.0,10.85,10.89,10.84,10.87,235518.0
2023-09-07 13:05:00,10.87,10.89,10.84,10.89,249941.0,10.87,10.89,10.84,10.89,249941.0
2023-09-07 13:10:00,10.88,10.91,10.86,10.9,304237.0,10.88,10.91,10.86,10.9,304237.0
2023-09-07 13:15:00,10.89,10.95,10.89,10.94,291195.0,10.89,10.95,10.89,10.94,291195.0
2023-09-07 13:20:00,10.94,10.94,10.91,10.93,140914.0,10.94,10.94,10.91,10.93,140914.0
2023-09-07 13:25:00,10.94,10.99,10.93,10.98,264705.0,10.94,10.99,10.93,10.98,264705.0
2023-09-07 13:30:00,10.98,10.99,10.96,10.98,122523.0,10.98,10.99,10.96,10.98,122523.0
2023-09-07 13:35:00,10.97,11.0,10.97,10.97,193960.0,10.97,11.0,10.97,10.97,193960.0
2023-09-07 13:40:00,10.97,11.0,10.96,11.0,240449.0,10.97,11.0,10.96,11.0,240449.0
2023-09-07 13:45:00,11.0,11.04,10.98,11.03,241262.0,11.0,11.04,10.98,11.03,241262.0
2023-09-07 13:50:00,11.03,11.1,11.02,11.1,357956.0,11.03,11.1,11.02,11.1,357956.0
2023-09-07 13:55:00,11.1,11.1,11.05,11.05,104612.0,11.1,11.1,11.05,11.05,104612.0
2023-09-07 14:00:00,11.05,11.06,11.04,11.05,191536.0,11.05,11.06,11.04,11.05,191536.0
2023-09-07 14:05:00,11.05,11.06,11.03,11.04,91591.0,11.05,11.06,11.03,11.04,91591.0
2023-09-07 14:10:00,11.04,11.05,11.01,11.01,109480.0,11.04,11.05,11.01,11.01,109480.0
2023-09-07 14:15:00,11.01,11.02,10.98,10.99,107591.0,11.01,11.02,10.98,10.99,107591.0
2023-09-07 14:20:00,10.99,11.01,10.99,10.99,65145.0,10.99,11.01,10.99,10.99,65145.0
2023-09-07 14:25:00,11.0,11.0,10.97,10.98,70012.0,11.0,11.0,10.97,10.98,70012.0
2023-09-07 14:30:00,10.97,10.98,10.96,10.96,95944.0,10.97,10.98,10.96,10.96,95944.0
2023-09-07 14:35:00,10.96,10.97,10.96,10.96,56177.0,10.96,10.97,10.96,10.96,56177.0
2023-09-07 14:40:00,10.96,10.97,10.96,10.96,173664.0,10.96,10.97,10.96,10.96,173664.0
2023-09-07 14:45:00,10.96,10.97,10.94,10.96,184939.0,10.96,10.97,10.94,10.96,184939.0
2023-09-07 14:50:00,10.96,10.98,10.95,10.98,95041.0,10.96,10.98,10.95,10.98,95041.0
2023-09-07 14:55:00,10.97,11.0,10.97,10.97,202808.0,10.97,11.0,10.97,10.97,202808.0
2023-09-07 15:00:00,10.97,11.0,10.94,10.96,285583.0,10.97,11.0,10.94,10.96,285583.0
2023-09-07 15:05:00,10.96,10.97,10.93,10.94,191306.0,10.96,10.97,10.93,10.94,191306.0
2023-09-07 15:10:00,10.94,10.98,10.93,10.97,149453.0,10.94,10.98,10.93,10.97,149453.0
2023-09-07 15:15:00,10.97,10.98,10.96,10.97,234936.0,10.97,10.98,10.96,10.97,234936.0
2023-09-07 15:20:00,10.96,10.98,10.95,10.95,148415.0,10.96,10.98,10.95,10.95,148415.0
2023-09-07 15:25:00,10.95,11.04,10.94,11.03,350575.0,10.95,11.04,10.94,11.03,350575.0
2023-09-07 15:30:00,11.03,11.08,11.02,11.05,479755.0,11.03,11.08,11.02,11.05,479755.0
2023-09-07 15:35:00,11.05,11.06,11.03,11.04,321270.0,11.05,11.06,11.03,11.04,321270.0
2023-09-07 15:40:00,11.04,11.1,11.04,11.08,755788.0,11.04,11.1,11.04,11.08,755788.0
2023-09-07 15:45:00,11.08,11.1,11.05,11.05,596590.0,11.08,11.1,11.05,11.05,596590.0
2023-09-07 15:50:00,11.05,11.09,11.02,11.05,1064353.0,11.05,11.09,11.02,11.05,1064353.0
2023-09-07 15:55:00,11.04,11.05,11.01,11.03,1708059.0,11.04,11.05,11.01,11.03,1708059.0
2023-09-08 09:30:00,11.06,11.09,11.0,11.09,472194.0,11.06,11.09,11.0,11.09,472194.0
2023-09-08 09:35:00,11.09,11.16,11.06,11.15,257004.0,11.09,11.16,11.06,11.15,257004.0
2023-09-08 09:40:00,11.16,11.2,11.12,11.15,216886.0,11.16,11.2,11.12,11.15,216886.0
2023-09-08 09:45:00,11.15,11.17,11.1,11.13,221820.0,11.15,11.17,11.1,11.13,221820.0
2023-09-08 09:50:00,11.13,11.18,11.11,11.13,172536.0,11.13,11.18,11.11,11.13,172536.0
2023-09-08 09:55:00,11.13,11.14,11.01,11.1,362370.0,11.13,11.14,11.01,11.1,362370.0
2023-09-08 10:00:00,11.1,11.19,11.09,11.19,520150.0,11.1,11.19,11.09,11.19,520150.0
2023-09-08 10:05:00,11.19,11.29,11.18,11.21,351765.0,11.19,11.29,11.18,11.21,351765.0
2023-09-08 10:10:00,11.2,11.24,11.19,11.23,112823.0,11.2,11.24,11.19,11.23,112823.0
2023-09-08 10:15:00,11.22,11.26,11.22,11.25,141399.0,11.22,11.26,11.22,11.25,141399.0
2023-09-08 10:20:00,11.24,11.27,11.23,11.24,223061.0,11.24,11.27,11.23,11.24,223061.0
2023-09-08 10:25:00,11.24,11.28,11.22,11.26,207699.0,11.24,11.28,11.22,11.26,207699.0
2023-09-08 10:30:00,11.26,11.33,11.25,11.32,275797.0,11.26,11.33,11.25,11.32,275797.0
2023-09-08 10:35:00,11.32,11.4,11.31,11.38,468960.0,11.32,11.4,11.31,11.38,468960.0
2023-09-08 10:40:00,11.38,11.39,11.26,11.26,285889.0,11.38,11.39,11.26,11.26,285889.0
2023-09-08 10:45:00,11.26,11.27,11.19,11.22,265871.0,11.26,11.27,11.19,11.22,265871.0
2023-09-08 10:50:00,11.22,11.27,11.21,11.27,167982.0,11.22,11.27,11.21,11.27,167982.0
2023-09-08 10:55:00,11.27,11.3,11.25,11.29,327913.0,11.27,11.3,11.25,11.29,327913.0
2023-09-08 11:00:00,11.29,11.37,11.27,11.34,249354.0,11.29,11.37,11.27,11.34,249354.0
2023-09-08 11:05:00,11.35,11.35,11.28,11.33,197163.0,11.35,11.35,11.28,11.33,197163.0
2023-09-08 11:10:00,11.33,11.35,11.31,11.33,169130.0,11.33,11.35,11.31,11.33,169130.0
2023-09-08 11:15:00,11.33,11.35,11.3,11.34,198197.0,11.33,11.35,11.3,11.34,198197.0
2023-09-08 11:20:00,11.34,11.37,11.32,11.37,267552.0,11.34,11.37,11.32,11.37,267552.0
2023-09-08 11:25:00,11.37,11.37,11.3,11.3,122797.0,11.37,11.37,11.3,11.3,122797.0
2023-09-08 11:30:00,11.3,11.33,11.28,11.3,160433.0,11.3,11.33,11.28,11.3,160433.0
2023-09-08 11:35:00,11.3,11.34,11.27,11.32,175452.0,11.3,11.34,11.27,11.32,175452.0
2023-09-08 11:40:00,11.31,11.32,11.28,11.29,83101.0,11.31,11.32,11.28,11.29,83101.0
2023-09-08 11:45:00,11.3,11.33,11.29,11.29,85387.0,11.3,11.33,11.29,11.29,85387.0
2023-09-08 11:50:00,11.29,11.31,11.29,11.3,104680.0,11.29,11.31,11.29,11.3,104680.0
2023-09-08 11:55:00,11.31,11.31,11.27,11.27,90812.0,11.31,11.31,11.27,11.27,90812.0
2023-09-08 12:00:00,11.28,11.3,11.27,11.29,96924.0,11.28,11.3,11.27,11.29,96924.0
2023-09-08 12:05:00,11.29,11.3,11.25,11.27,73867.0,11.29,11.3,11.25,11.27,73867.0
2023-09-08 12:10:00,11.27,11.3,11.26,11.3,64256.0,11.27,11.3,11.26,11.3,64256.0
2023-09-08 12:15:00,11.3,11.35,11.29,11.34,87160.0,11.3,11.35,11.29,11.34,87160.0
2023-09-08 12:20:00,11.34,11.38,11.33,11.34,183926.0,11.34,11.38,11.33,11.34,183926.0
2023-09-08 12:25:00,11.35,11.35,11.32,11.33,113765.0,11.35,11.35,11.32,11.33,113765.0
2023-09-08 12:30:00,11.34,11.34,11.3,11.31,74467.0,11.34,11.34,11.3,11.31,74467.0
2023-09-08 12:35:00,11.31,11.32,11.3,11.3,39121.0,11.31,11.32,11.3,11.3,39121.0
2023-09-08 12:40:00,11.3,11.33,11.29,11.33,152242.0,11.3,11.33,11.29,11.33,152242.0
2023-09-08 12:45:00,11.33,11.35,11.32,11.33,190839.0,11.33,11.35,11.32,11.33,190839.0
2023-09-08 12:50:00,11.32,11.34,11.29,11.32,73555.0,11.32,11.34,11.29,11.32,73555.0
2023-09-08 12:55:00,11.33,11.35,11.32,11.34,42291.0,11.33,11.35,11.32,11.34,42291.0
2023-09-08 13:00:00,11.34,11.35,11.31,11.34,88274.0,11.34,11.35,11.31,11.34,88274.0
2023-09-08 13:05:00,11.34,11.37,11.34,11.35,146982.0,11.34,11.37,11.34,11.35,146982.0
2023-09-08 13:10:00,11.35,11.36,11.33,11.35,82407.0,11.35,11.36,11.33,11.35,82407.0
2023-09-08 13:15:00,11.35,11.37,11.34,11.37,56237.0,11.35,11.37,11.34,11.37,56237.0
2023-09-08 13:20:00,11.37,11.37,11.34,11.35,60696.0,11.37,11.37,11.34,11.35,60696.0
2023-09-08 13:25:00,11.35,11.36,11.33,11.34,63093.0,11.35,11.36,11.33,11.34,63093.0
2023-09-08 13:30:00,11.34,11.34,11.31,11.31,43383.0,11.34,11.34,11.31,11.31,43383.0
2023-09-08 13:35:00,11.32,11.35,11.31,11.35,79776.0,11.32,11.35,11.31,11.35,79776.0
2023-09-08 13:40:00,11.35,11.35,11.32,11.33,80265.0,11.35,11.35,11.32,11.33,80265.0
2023-09-08 13:45:00,11.34,11.38,11.34,11.35,111438.0,11.34,11.38,11.34,11.35,111438.0
2023-09-08 13:50:00,11.35,11.36,11.33,11.35,63101.0,11.35,11.36,11.33,11.35,63101.0
2023-09-08 13:55:00,11.34,11.35,11.33,11.35,121982.0,11.34,11.35,11.33,11.35,121982.0
2023-09-08 14:00:00,11.35,11.38,11.34,11.36,81837.0,11.35,11.38,11.34,11.36,81837.0
2023-09-08 14:05:00,11.37,11.37,11.34,11.35,65891.0,11.37,11.37,11.34,11.35,65891.0
2023-09-08 14:10:00,11.34,11.35,11.3,11.32,87115.0,11.34,11.35,11.3,11.32,87115.0
2023-09-08 14:15:00,11.32,11.32,11.29,11.3,63799.0,11.32,11.32,11.29,11.3,63799.0
2023-09-08 14:20:00,11.3,11.31,11.29,11.29,57465.0,11.3,11.31,11.29,11.29,57465.0
2023-09-08 14:25:00,11.29,11.3,11.27,11.29,40600.0,11.29,11.3,11.27,11.29,40600.0
2023-09-08 14:30:00,11.29,11.3,11.27,11.29,70624.0,11.29,11.3,11.27,11.29,70624.0
2023-09-08 14:35:00,11.28,11.29,11.25,11.26,118868.0,11.28,11.29,11.25,11.26,118868.0
2023-09-08 14:40:00,11.26,11.29,11.25,11.28,120489.0,11.26,11.29,11.25,11.28,120489.0
2023-09-08 14:45:00,11.27,11.28,11.26,11.26,56331.0,11.27,11.28,11.26,11.26,56331.0
2023-09-08 14:50:00,11.26,11.27,11.24,11.25,131412.0,11.26,11.27,11.24,11.25,131412.0
2023-09-08 14:55:00,11.25,11.25,11.24,11.25,78136.0,11.25,11.25,11.24,11.25,78136.0
2023-09-08 15:00:00,11.25,11.28,11.24,11.28,128906.0,11.25,11.28,11.24,11.28,128906.0
2023-09-08 15:05:00,11.28,11.29,11.26,11.27,135663.0,11.28,11.29,11.26,11.27,135663.0
2023-09-08 15:10:00,11.27,11.29,11.25,11.28,221771.0,11.27,11.29,11.25,11.28,221771.0
2023-09-08 15:15:00,11.29,11.29,11.27,11.29,104233.0,11.29,11.29,11.27,11.29,104233.0
2023-09-08 15:20:00,11.29,11.3,11.28,11.29,149837.0,11.29,11.3,11.28,11.29,149837.0
2023-09-08 15:25:00,11.29,11.33,11.29,11.33,241486.0,11.29,11.33,11.29,11.33,241486.0
2023-09-08 15:30:00,11.33,11.34,11.32,11.33,152382.0,11.33,11.34,11.32,11.33,152382.0
2023-09-08 15:35:00,11.33,11.35,11.32,11.34,193730.0,11.33,11.35,11.32,11.34,193730.0
2023-09-08 15:40:00,11.34,11.38,11.33,11.37,261100.0,11.34,11.38,11.33,11.37,261100.0
2023-09-08 15:45:00,11.37,11.37,11.34,11.35,194334.0,11.37,11.37,11.34,11.35,194334.0
2023-09-08 15:50:00,11.35,11.35,11.31,11.31,517638.0,11.35,11.35,11.31,11.31,517638.0
2023-09-08 15:55:00,11.32,11.35,11.31,11.34,1203783.0,11.32,11.35,11.31,11.34,1203783.0
2023-09-11 09:30:00,11.42,11.56,11.41,11.5,636584.0,11.42,11.56,11.41,11.5,636584.0
2023-09-11 09:35:00,11.5,11.65,11.5,11.62,750400.0,11.5,11.65,11.5,11.62,750400.0
2023-09-11 09:40:00,11.63,11.64,11.57,11.64,309090.0,11.63,11.64,11.57,11.64,309090.0
2023-09-11 09:45:00,11.64,11.7,11.62,11.68,518378.0,11.64,11.7,11.62,11.68,518378.0
2023-09-11 09:50:00,11.68,11.73,11.64,11.69,815522.0,11.68,11.73,11.64,11.69,815522.0
2023-09-11 09:55:00,11.69,11.71,11.6,11.65,401872.0,11.69,11.71,11.6,11.65,401872.0
2023-09-11 10:00:00,11.64,11.65,11.56,11.58,842897.0,11.64,11.65,11.56,11.58,842897.0
2023-09-11 10:05:00,11.58,11.9,11.57,11.9,2359581.0,11.58,11.9,11.57,11.9,2359581.0
2023-09-11 10:10:00,11.9,11.9,11.75,11.84,1532948.0,11.9,11.9,11.75,11.84,1532948.0
2023-09-11 10:15:00,11.84,12.0,11.82,11.96,1503237.0,11.84,12.0,11.82,11.96,1503237.0
2023-09-11 10:20:00,11.96,11.98,11.91,11.94,551488.0,11.96,11.98,11.91,11.94,551488.0
2023-09-11 10:25:00,11.95,12.02,11.94,12.01,794901.0,11.95,12.02,11.94,12.01,794901.0
2023-09-11 10:30:00,12.01,12.01,11.95,11.98,410548.0,12.01,12.01,11.95,11.98,410548.0
2023-09-11 10:35:00,11.98,12.02,11.96,11.99,512343.0,11.98,12.02,11.96,11.99,512343.0
2023-09-11 10:40:00,11.99,11.99,11.91,11.93,386698.0,11.99,11.99,11.91,11.93,386698.0
2023-09-11 10:45:00,11.93,11.98,11.91,11.95,512208.0,11.93,11.98,11.91,11.95,512208.0
2023-09-11 10:50:00,11.95,12.04,11.95,12.01,530380.0,11.95,12.04,11.95,12.01,530380.0
2023-09-11 10:55:00,12.0,12.02,11.9,11.9,346674.0,12.0,12.02,11.9,11.9,346674.0
2023-09-11 11:00:00,11.91,11.91,11.7,11.72,1087512.0,11.91,11.91,11.7,11.72,1087512.0
2023-09-11 11:05:00,11.73,11.73,11.61,11.61,430169.0,11.73,11.73,11.61,11.61,430169.0
2023-09-11 11:10:00,11.61,11.69,11.6,11.62,274737.0,11.61,11.69,11.6,11.62,274737.0
2023-09-11 11:15:00,11.62,11.68,11.56,11.59,687489.0,11.62,11.68,11.56,11.59,687489.0
2023-09-11 11:20:00,11.6,11.65,11.58,11.63,461169.0,11.6,11.65,11.58,11.63,461169.0
2023-09-11 11:25:00,11.63,11.64,11.6,11.63,107133.0,11.63,11.64,11.6,11.63,107133.0
2023-09-11 11:30:00,11.63,11.66,11.63,11.65,121158.0,11.63,11.66,11.63,11.65,121158.0
2023-09-11 11:35:00,11.65,11.65,11.62,11.63,103616.0,11.65,11.65,11.62,11.63,103616.0
2023-09-11 11:40:00,11.63,11.64,11.57,11.63,542764.0,11.63,11.64,11.57,11.63,542764.0
2023-09-11 11:45:00,11.63,11.63,11.53,11.54,619708.0,11.63,11.63,11.53,11.54,619708.0
2023-09-11 11:50:00,11.54,11.54,11.45,11.46,412076.0,11.54,11.54,11.45,11.46,412076.0
2023-09-11 11:55:00,11.46,11.49,11.44,11.46,476376.0,11.46,11.49,11.44,11.46,476376.0
2023-09-11 12:00:00,11.46,11.47,11.25,11.35,1393481.0,11.46,11.47,11.25,11.35,1393481.0
2023-09-11 12:05:00,11.35,11.37,11.31,11.34,476741.0,11.35,11.37,11.31,11.34,476741.0
2023-09-11 12:10:00,11.34,11.39,11.32,11.38,337370.0,11.34,11.39,11.32,11.38,337370.0
2023-09-11 12:15:00,11.38,11.49,11.38,11.49,287552.0,11.38,11.49,11.38,11.49,287552.0
2023-09-11 12:20:00,11.49,11.5,11.46,11.49,99468.0,11.49,11.5,11.46,11.49,99468.0
2023-09-11 12:25:00,11.49,11.53,11.48,11.51,203658.0,11.49,11.53,11.48,11.51,203658.0
2023-09-11 12:30:00,11.51,11.55,11.51,11.52,125743.0,11.51,11.55,11.51,11.52,125743.0
2023-09-11 12:35:00,11.53,11.54,11.5,11.51,114949.0,11.53,11.54,11.5,11.51,114949.0
2023-09-11 12:40:00,11.51,11.56,11.48,11.55,221583.0,11.51,11.56,11.48,11.55,221583.0
2023-09-11 12:45:00,11.54,11.61,11.54,11.61,307503.0,11.54,11.61,11.54,11.61,307503.0
2023-09-11 12:50:00,11.61,11.61,11.57,11.61,216017.0,11.61,11.61,11.57,11.61,216017.0
2023-09-11 12:55:00,11.61,11.61,11.58,11.59,51186.0,11.61,11.61,11.58,11.59,51186.0
2023-09-11 13:00:00,11.6,11.62,11.58,11.59,181278.0,11.6,11.62,11.58,11.59,181278.0
2023-09-11 13:05:00,11.58,11.61,11.57,11.61,170580.0,11.58,11.61,11.57,11.61,170580.0
2023-09-11 13:10:00,11.61,11.62,11.57,11.62,237438.0,11.61,11.62,11.57,11.62,237438.0
2023-09-11 13:15:00,11.62,11.63,11.6,11.63,124930.0,11.62,11.63,11.6,11.63,124930.0
2023-09-11 13:20:00,11.63,11.65,11.61,11.62,145475.0,11.63,11.65,11.61,11.62,145475.0
2023-09-11 13:25:00,11.62,11.65,11.6,11.63,148278.0,11.62,11.65,11.6,11.63,148278.0
2023-09-11 13:30:00,11.64,11.65,11.62,11.63,129061.0,11.64,11.65,11.62,11.63,129061.0
2023-09-11 13:35:00,11.63,11.65,11.62,11.63,112738.0,11.63,11.65,11.62,11.63,112738.0
2023-09-11 13:40:00,11.63,11.71,11.63,11.66,383171.0,11.63,11.71,11.63,11.66,383171.0
2023-09-11 13:45:00,11.65,11.67,11.64,11.67,126022.0,11.65,11.67,11.64,11.67,126022.0
2023-09-11 13:50:00,11.67,11.7,11.64,11.66,357778.0,11.67,11.7,11.64,11.66,357778.0
2023-09-11 13:55:00,11.67,11.68,11.66,11.68,65086.0,11.67,11.68,11.66,11.68,65086.0
2023-09-11 14:00:00,11.68,11.68,11.66,11.68,64315.0,11.68,11.68,11.66,11.68,64315.0
2023-09-11 14:05:00,11.68,11.7,11.66,11.7,107062.0,11.68,11.7,11.66,11.7,107062.0
2023-09-11 14:10:00,11.7,11.7,11.67,11.68,141970.0,11.7,11.7,11.67,11.68,141970.0
2023-09-11 14:15:00,11.67,11.68,11.67,11.67,48426.0,11.67,11.68,11.67,11.67,48426.0
2023-09-11 14:20:00,11.68,11.7,11.67,11.7,184993.0,11.68,11.7,11.67,11.7,184993.0
2023-09-11 14:25:00,11.7,11.72,11.68,11.72,128509.0,11.7,11.72,11.68,11.72,128509.0
2023-09-11 14:30:00,11.72,11.74,11.71,11.74,88495.0,11.72,11.74,11.71,11.74,88495.0
2023-09-11 14:35:00,11.74,11.74,11.69,11.73,210359.0,11.74,11.74,11.69,11.73,210359.0
2023-09-11 14:40:00,11.73,11.74,11.71,11.73,82973.0,11.73,11.74,11.71,11.73,82973.0
2023-09-11 14:45:00,11.74,11.77,11.73,11.77,299547.0,11.74,11.77,11.73,11.77,299547.0
2023-09-11 14:50:00,11.77,11.78,11.74,11.74,142164.0,11.77,11.78,11.74,11.74,142164.0
2023-09-11 14:55:00,11.74,11.75,11.73,11.74,137099.0,11.74,11.75,11.73,11.74,137099.0
2023-09-11 15:00:00,11.74,11.75,11.73,11.75,95445.0,11.74,11.75,11.73,11.75,95445.0
2023-09-11 15:05:00,11.75,11.75,11.73,11.74,153669.0,11.75,11.75,11.73,11.74,153669.0
2023-09-11 15:10:00,11.74,11.74,11.69,11.71,315292.0,11.74,11.74,11.69,11.71,315292.0
2023-09-11 15:15:00,11.71,11.71,11.69,11.71,140151.0,11.71,11.71,11.69,11.71,140151.0
2023-09-11 15:20:00,11.71,11.74,11.7,11.74,113336.0,11.71,11.74,11.7,11.74,113336.0
2023-09-11 15:25:00,11.74,11.75,11.71,11.71,183129.0,11.74,11.75,11.71,11.71,183129.0
2023-09-11 15:30:00,11.71,11.73,11.69,11.7,202771.0,11.71,11.73,11.69,11.7,202771.0
2023-09-11 15:35:00,11.7,11.71,11.63,11.63,409031.0,11.7,11.71,11.63,11.63,409031.0
2023-09-11 15:40:00,11.63,11.65,11.6,11.61,339292.0,11.63,11.65,11.6,11.61,339292.0
2023-09-11 15:45:00,11.61,11.61,11.57,11.59,340116.0,11.61,11.61,11.57,11.59,340116.0
2023-09-11 15:50:00,11.58,11.59,11.56,11.58,609728.0,11.58,11.59,11.56,11.58,609728.0
2023-09-11 15:55:00,11.58,11.6,11.56,11.6,1069984.0,11.58,11.6,11.56,11.6,1069984.0
2023-09-12 09:30:00,11.74,11.76,11.53,11.57,476273.0,11.74,11.76,11.53,11.57,476273.0
2023-09-12 09:35:00,11.58,11.78,11.58,11.74,333453.0,11.58,11.78,11.58,11.74,333453.0
2023-09-12 09:40:00,11.74,11.83,11.73,11.83,473092.0,11.74,11.83,11.73,11.83,473092.0
2023-09-12 09:45:00,11.83,11.85,11.76,11.77,341957.0,11.83,11.85,11.76,11.77,341957.0
2023-09-12 09:50:00,11.76,11.8,11.71,11.71,224597.0,11.76,11.8,11.71,11.71,224597.0
2023-09-12 09:55:00,11.72,11.74,11.65,11.68,279585.0,11.72,11.74,11.65,11.68,279585.0
2023-09-12 10:00:00,11.68,11.68,11.65,11.66,222758.0,11.68,11.68,11.65,11.66,222758.0
2023-09-12 10:05:00,11.65,11.67,11.62,11.65,223818.0,11.65,11.67,11.62,11.65,223818.0
2023-09-12 10:10:00,11.65,11.65,11.6,11.63,129802.0,11.65,11.65,11.6,11.63,129802.0
2023-09-12 10:15:00,11.63,11.63,11.47,11.48,309078.0,11.63,11.63,11.47,11.48,309078.0
2023-09-12 10:20:00,11.48,11.48,11.39,11.42,507613.0,11.48,11.48,11.39,11.42,507613.0
2023-09-12 10:25:00,11.42,11.42,11.34,11.37,323035.0,11.42,11.42,11.34,11.37,323035.0
2023-09-12 10:30:00,11.36,11.37,11.33,11.36,385375.0,11.36,11.37,11.33,11.36,385375.0
2023-09-12 10:35:00,11.36,11.37,11.33,11.35,162507.0,11.36,11.37,11.33,11.35,162507.0
2023-09-12 10:40:00,11.35,11.38,11.34,11.37,169951.0,11.35,11.38,11.34,11.37,169951.0
2023-09-12 10:45:00,11.37,11.38,11.31,11.32,167495.0,11.37,11.38,11.31,11.32,167495.0
2023-09-12 10:50:00,11.32,11.34,11.31,11.33,309368.0,11.32,11.34,11.31,11.33,309368.0
2023-09-12 10:55:00,11.33,11.39,11.32,11.35,258464.0,11.33,11.39,11.32,11.35,258464.0
2023-09-12 11:00:00,11.35,11.39,11.32,11.38,199877.0,11.35,11.39,11.32,11.38,199877.0
2023-09-12 11:05:00,11.38,11.39,11.31,11.31,151093.0,11.38,11.39,11.31,11.31,151093.0
2023-09-12 11:10:00,11.31,11.32,11.28,11.32,215450.0,11.31,11.32,11.28,11.32,215450.0
2023-09-12 11:15:00,11.32,11.37,11.3,11.33,162600.0,11.32,11.37,11.3,11.33,162600.0
2023-09-12 11:20:00,11.32,11.37,11.32,11.36,111838.0,11.32,11.37,11.32,11.36,111838.0
2023-09-12 11:25:00,11.36,11.42,11.35,11.42,216073.0,11.36,11.42,11.35,11.42,216073.0
2023-09-12 11:30:00,11.42,11.46,11.41,11.46,255156.0,11.42,11.46,11.41,11.46,255156.0
2023-09-12 11:35:00,11.46,11.51,11.45,11.48,247373.0,11.46,11.51,11.45,11.48,247373.0
2023-09-12 11:40:00,11.48,11.48,11.45,11.46,75225.0,11.48,11.48,11.45,11.46,75225.0
2023-09-12 11:45:00,11.46,11.46,11.43,11.44,87557.0,11.46,11.46,11.43,11.44,87557.0
2023-09-12 11:50:00,11.44,11.46,11.42,11.43,86150.0,11.44,11.46,11.42,11.43,86150.0
2023-09-12 11:55:00,11.44,11.46,11.42,11.44,82483.0,11.44,11.46,11.42,11.44,82483.0
2023-09-12 12:00:00,11.44,11.46,11.43,11.44,88129.0,11.44,11.46,11.43,11.44,88129.0
2023-09-12 12:05:00,11.44,11.45,11.44,11.44,34004.0,11.44,11.45,11.44,11.44,34004.0
2023-09-12 12:10:00,11.45,11.45,11.43,11.43,83711.0,11.45,11.45,11.43,11.43,83711.0
2023-09-12 12:15:00,11.44,11.44,11.4,11.41,78827.0,11.44,11.44,11.4,11.41,78827.0
2023-09-12 12:20:00,11.41,11.42,11.4,11.41,91742.0,11.41,11.42,11.4,11.41,91742.0
2023-09-12 12:25:00,11.41,11.41,11.39,11.39,90862.0,11.41,11.41,11.39,11.39,90862.0
2023-09-12 12:30:00,11.4,11.4,11.39,11.4,29035.0,11.4,11.4,11.39,11.4,29035.0
2023-09-12 12:35:00,11.39,11.41,11.39,11.41,96048.0,11.39,11.41,11.39,11.41,96048.0
2023-09-12 12:40:00,11.41,11.41,11.4,11.41,32343.0,11.41,11.41,11.4,11.41,32343.0
2023-09-12 12:45:00,11.41,11.43,11.4,11.42,64188.0,11.41,11.43,11.4,11.42,64188.0
2023-09-12 12:50:00,11.42,11.42,11.38,11.38,99935.0,11.42,11.42,11.38,11.38,99935.0
2023-09-12 12:55:00,11.38,11.39,11.37,11.38,75753.0,11.38,11.39,11.37,11.38,75753.0
2023-09-12 13:00:00,11.39,11.42,11.38,11.42,108302.0,11.39,11.42,11.38,11.42,108302.0
2023-09-12 13:05:00,11.42,11.43,11.4,11.42,87307.0,11.42,11.43,11.4,11.42,87307.0
2023-09-12 13:10:00,11.42,11.44,11.41,11.42,131964.0,11.42,11.44,11.41,11.42,131964.0
2023-09-12 13:15:00,11.42,11.42,11.39,11.4,72486.0,11.42,11.42,11.39,11.4,72486.0
2023-09-12 13:20:00,11.39,11.42,11.39,11.42,104124.0,11.39,11.42,11.39,11.42,104124.0
2023-09-12 13:25:00,11.42,11.44,11.41,11.42,78071.0,11.42,11.44,11.41,11.42,78071.0
2023-09-12 13:30:00,11.43,11.45,11.42,11.45,83071.0,11.43,11.45,11.42,11.45,83071.0
2023-09-12 13:35:00,11.45,11.45,11.41,11.42,76838.0,11.45,11.45,11.41,11.42,76838.0
2023-09-12 13:40:00,11.42,11.44,11.4,11.42,267021.0,11.42,11.44,11.4,11.42,267021.0
2023-09-12 13:45:00,11.41,11.42,11.39,11.42,114118.0,11.41,11.42,11.39,11.42,114118.0
2023-09-12 13:50:00,11.42,11.43,11.41,11.41,55179.0,11.42,11.43,11.41,11.41,55179.0
2023-09-12 13:55:00,11.42,11.42,11.41,11.42,40761.0,11.42,11.42,11.41,11.42,40761.0
2023-09-12 14:00:00,11.42,11.43,11.4,11.42,91011.0,11.42,11.43,11.4,11.42,91011.0
2023-09-12 14:05:00,11.41,11.42,11.38,11.38,116351.0,11.41,11.42,11.38,11.38,116351.0
2023-09-12 14:10:00,11.38,11.41,11.38,11.4,56377.0,11.38,11.41,11.38,11.4,56377.0
2023-09-12 14:15:00,11.4,11.42,11.4,11.42,64964.0,11.4,11.42,11.4,11.42,64964.0
2023-09-12 14:20:00,11.41,11.42,11.39,11.41,161477.0,11.41,11.42,11.39,11.41,161477.0
2023-09-12 14:25:00,11.41,11.42,11.38,11.39,83079.0,11.41,11.42,11.38,11.39,83079.0
2023-09-12 14:30:00,11.39,11.41,11.38,11.41,127482.0,11.39,11.41,11.38,11.41,127482.0
2023-09-12 14:35:00,11.41,11.43,11.4,11.43,100854.0,11.41,11.43,11.4,11.43,100854.0
2023-09-12 14:40:00,11.43,11.44,11.41,11.43,97146.0,11.43,11.44,11.41,11.43,97146.0
2023-09-12 14:45:00,11.42,11.43,11.41,11.42,75733.0,11.42,11.43,11.41,11.42,75733.0
2023-09-12 14:50:00,11.42,11.42,11.37,11.38,158733.0,11.42,11.42,11.37,11.38,158733.0
2023-09-12 14:55:00,11.37,11.4,11.37,11.38,125792.0,11.37,11.4,11.37,11.38,125792.0
2023-09-12 15:00:00,11.38,11.39,11.38,11.39,54550.0,11.38,11.39,11.38,11.39,54550.0
2023-09-12 15:05:00,11.39,11.39,11.35,11.38,143604.0,11.39,11.39,11.35,11.38,143604.0
2023-09-12 15:10:00,11.38,11.38,11.36,11.37,61353.0,11.38,11.38,11.36,11.37,61353.0
2023-09-12 15:15:00,11.37,11.37,11.32,11.33,138955.0,11.37,11.37,11.32,11.33,138955.0
2023-09-12 15:20:00,11.33,11.33,11.31,11.33,149087.0,11.33,11.33,11.31,11.33,149087.0
2023-09-12 15:25:00,11.33,11.36,11.31,11.36,263319.0,11.33,11.36,11.31,11.36,263319.0
2023-09-12 15:30:00,11.35,11.36,11.33,11.35,200271.0,11.35,11.36,11.33,11.35,200271.0
2023-09-12 15:35:00,11.35,11.37,11.34,11.37,228404.0,11.35,11.37,11.34,11.37,228404.0
2023-09-12 15:40:00,11.37,11.37,11.36,11.37,83332.0,11.37,11.37,11.36,11.37,83332.0
2023-09-12 15:45:00,11.37,11.37,11.32,11.32,284114.0,11.37,11.37,11.32,11.32,284114.0
2023-09-12 15:50:00,11.33,11.37,11.32,11.36,599034.0,11.33,11.37,11.32,11.36,599034.0
2023-09-12 15:55:00,11.35,11.36,11.32,11.33,1007090.0,11.35,11.36,11.32,11.33,1007090.0
2023-09-13 09:30:00,11.37,11.44,11.31,11.4,266669.0,11.37,11.44,11.31,11.4,266669.0
2023-09-13 09:35:00,11.39,11.4,11.28,11.33,275211.0,11.39,11.4,11.28,11.33,275211.0
2023-09-13 09:40:00,11.33,11.35,11.25,11.3,151832.0,11.33,11.35,11.25,11.3,151832.0
2023-09-13 09:45:00,11.3,11.32,11.25,11.27,98971.0,11.3,11.32,11.25,11.27,98971.0
2023-09-13 09:50:00,11.27,11.27,11.22,11.23,126386.0,11.27,11.27,11.22,11.23,126386.0
2023-09-13 09:55:00,11.23,11.28,11.22,11.27,128503.0,11.23,11.28,11.22,11.27,128503.0
2023-09-13 10:00:00,11.27,11.29,11.25,11.27,101813.0,11.27,11.29,11.25,11.27,101813.0
2023-09-13 10:05:00,11.26,11.31,11.24,11.31,95438.0,11.26,11.31,11.24,11.31,95438.0
2023-09-13 10:10:00,11.3,11.34,11.3,11.3,104684.0,11.3,11.34,11.3,11.3,104684.0
2023-09-13 10:15:00,11.3,11.32,11.29,11.3,79568.0,11.3,11.32,11.29,11.3,79568.0
2023-09-13 10:20:00,11.31,11.32,11.3,11.32,42974.0,11.31,11.32,11.3,11.32,42974.0
2023-09-13 10:25:00,11.31,11.32,11.3,11.31,31300.0,11.31,11.32,11.3,11.31,31300.0
2023-09-13 10:30:00,11.32,11.35,11.31,11.34,124089.0,11.32,11.35,11.31,11.34,124089.0
2023-09-13 10:35:00,11.34,11.39,11.34,11.38,87491.0,11.34,11.39,11.34,11.38,87491.0
2023-09-13 10:40:00,11.38,11.4,11.37,11.39,77457.0,11.38,11.4,11.37,11.39,77457.0
2023-09-13 10:45:00,11.38,11.39,11.34,11.36,92168.0,11.38,11.39,11.34,11.36,92168.0
2023-09-13 10:50:00,11.36,11.37,11.33,11.36,143805.0,11.36,11.37,11.33,11.36,143805.0
2023-09-13 10:55:00,11.36,11.37,11.34,11.37,48478.0,11.36,11.37,11.34,11.37,48478.0
2023-09-13 11:00:00,11.37,11.4,11.36,11.38,103978.0,11.37,11.4,11.36,11.38,103978.0
2023-09-13 11:05:00,11.38,11.39,11.34,11.35,55453.0,11.38,11.39,11.34,11.35,55453.0
2023-09-13 11:10:00,11.36,11.36,11.35,11.36,25628.0,11.36,11.36,11.35,11.36,25628.0
2023-09-13 11:15:00,11.36,11.37,11.34,11.36,74427.0,11.36,11.37,11.34,11.36,74427.0
2023-09-13 11:20:00,11.36,11.39,11.35,11.38,55947.0,11.36,11.39,11.35,11.38,55947.0
2023-09-13 11:25:00,11.38,11.39,11.36,11.37,83777.0,11.38,11.39,11.36,11.37,83777.0
2023-09-13 11:30:00,11.36,11.38,11.35,11.36,68116.0,11.36,11.38,11.35,11.36,68116.0
2023-09-13 11:35:00,11.35,11.37,11.35,11.36,65197.0,11.35,11.37,11.35,11.36,65197.0
2023-09-13 11:40:00,11.36,11.36,11.34,11.36,28896.0,11.36,11.36,11.34,11.36,28896.0
2023-09-13 11:45:00,11.36,11.36,11.35,11.36,35247.0,11.36,11.36,11.35,11.36,35247.0
2023-09-13 11:50:00,11.36,11.38,11.32,11.32,104656.0,11.36,11.38,11.32,11.32,104656.0
2023-09-13 11:55:00,11.32,11.34,11.32,11.32,93132.0,11.32,11.34,11.32,11.32,93132.0
2023-09-13 12:00:00,11.33,11.33,11.32,11.33,58684.0,11.33,11.33,11.32,11.33,58684.0
2023-09-13 12:05:00,11.33,11.33,11.3,11.31,76731.0,11.33,11.33,11.3,11.31,76731.0
2023-09-13 12:10:00,11.32,11.32,11.29,11.29,92500.0,11.32,11.32,11.29,11.29,92500.0
2023-09-13 12:15:00,11.3,11.3,11.28,11.29,25310.0,11.3,11.3,11.28,11.29,25310.0
2023-09-13 12:20:00,11.29,11.33,11.29,11.3,99606.0,11.29,11.33,11.29,11.3,99606.0
2023-09-13 12:25:00,11.3,11.32,11.29,11.31,47454.0,11.3,11.32,11.29,11.31,47454.0
2023-09-13 12:30:00,11.31,11.31,11.29,11.3,71442.0,11.31,11.31,11.29,11.3,71442.0
2023-09-13 12:35:00,11.31,11.31,11.29,11.29,123514.0,11.31,11.31,11.29,11.29,123514.0
2023-09-13 12:40:00,11.29,11.3,11.29,11.29,17308.0,11.29,11.3,11.29,11.29,17308.0
2023-09-13 12:45:00,11.29,11.31,11.29,11.29,43908.0,11.29,11.31,11.29,11.29,43908.0
2023-09-13 12:50:00,11.3,11.34,11.29,11.33,200802.0,11.3,11.34,11.29,11.33,200802.0
2023-09-13 12:55:00,11.33,11.35,11.32,11.35,45553.0,11.33,11.35,11.32,11.35,45553.0
2023-09-13 13:00:00,11.35,11.39,11.34,11.38,88887.0,11.35,11.39,11.34,11.38,88887.0
2023-09-13 13:05:00,11.38,11.38,11.36,11.37,20748.0,11.38,11.38,11.36,11.37,20748.0
2023-09-13 13:10:00,11.36,11.38,11.36,11.37,37865.0,11.36,11.38,11.36,11.37,37865.0
2023-09-13 13:15:00,11.38,11.38,11.37,11.38,17313.0,11.38,11.38,11.37,11.38,17313.0
2023-09-13 13:20:00,11.37,11.4,11.37,11.4,55318.0,11.37,11.4,11.37,11.4,55318.0
2023-09-13 13:25:00,11.4,11.4,11.38,11.38,59983.0,11.4,11.4,11.38,11.38,59983.0
2023-09-13 13:30:00,11.38,11.39,11.36,11.38,48092.0,11.38,11.39,11.36,11.38,48092.0
2023-09-13 13:35:00,11.38,11.4,11.37,11.4,33159.0,11.38,11.4,11.37,11.4,33159.0
2023-09-13 13:40:00,11.4,11.4,11.38,11.39,38409.0,11.4,11.4,11.38,11.39,38409.0
2023-09-13 13:45:00,11.38,11.39,11.37,11.38,111619.0,11.38,11.39,11.37,11.38,111619.0
2023-09-13 13:50:00,11.39,11.4,11.38,11.38,87730.0,11.39,11.4,11.38,11.38,87730.0
2023-09-13 13:55:00,11.38,11.38,11.36,11.38,49111.0,11.38,11.38,11.36,11.38,49111.0
2023-09-13 14:00:00,11.38,11.38,11.35,11.36,49740.0,11.38,11.38,11.35,11.36,49740.0
2023-09-13 14:05:00,11.35,11.36,11.33,11.36,72190.0,11.35,11.36,11.33,11.36,72190.0
2023-09-13 14:10:00,11.36,11.38,11.35,11.37,60732.0,11.36,11.38,11.35,11.37,60732.0
2023-09-13 14:15:00,11.37,11.37,11.33,11.35,114917.0,11.37,11.37,11.33,11.35,114917.0
2023-09-13 14:20:00,11.35,11.35,11.32,11.33,165855.0,11.35,11.35,11.32,11.33,165855.0
2023-09-13 14:25:00,11.32,11.36,11.32,11.36,53526.0,11.32,11.36,11.32,11.36,53526.0
2023-09-13 14:30:00,11.36,11.37,11.35,11.37,79629.0,11.36,11.37,11.35,11.37,79629.0
2023-09-13 14:35:00,11.37,11.38,11.35,11.35,93580.0,11.37,11.38,11.35,11.35,93580.0
2023-09-13 14:40:00,11.36,11.38,11.35,11.38,94606.0,11.36,11.38,11.35,11.38,94606.0
2023-09-13 14:45:00,11.38,11.4,11.36,11.38,101951.0,11.38,11.4,11.36,11.38,101951.0
2023-09-13 14:50:00,11.37,11.38,11.34,11.35,63344.0,11.37,11.38,11.34,11.35,63344.0
2023-09-13 14:55:00,11.35,11.37,11.34,11.36,74931.0,11.35,11.37,11.34,11.36,74931.0
2023-09-13 15:00:00,11.37,11.37,11.35,11.36,52928.0,11.37,11.37,11.35,11.36,52928.0
2023-09-13 15:05:00,11.36,11.39,11.34,11.38,123087.0,11.36,11.39,11.34,11.38,123087.0
2023-09-13 15:10:00,11.38,11.4,11.37,11.38,105329.0,11.38,11.4,11.37,11.38,105329.0
2023-09-13 15:15:00,11.39,11.44,11.38,11.44,269892.0,11.39,11.44,11.38,11.44,269892.0
2023-09-13 15:20:00,11.44,11.44,11.41,11.44,216795.0,11.44,11.44,11.41,11.44,216795.0
2023-09-13 15:25:00,11.44,11.46,11.43,11.46,231289.0,11.44,11.46,11.43,11.46,231289.0
2023-09-13 15:30:00,11.46,11.46,11.43,11.45,271026.0,11.46,11.46,11.43,11.45,271026.0
2023-09-13 15:35:00,11.45,11.45,11.42,11.44,184773.0,11.45,11.45,11.42,11.44,184773.0
2023-09-13 15:40:00,11.44,11.45,11.42,11.45,196087.0,11.44,11.45,11.42,11.45,196087.0
2023-09-13 15:45:00,11.45,11.47,11.43,11.44,210766.0,11.45,11.47,11.43,11.44,210766.0
2023-09-13 15:50:00,11.44,11.45,11.39,11.42,463173.0,11.44,11.45,11.39,11.42,463173.0
2023-09-13 15:55:00,11.41,11.43,11.4,11.41,691293.0,11.41,11.43,11.4,11.41,691293.0
2023-09-14 09:30:00,11.61,11.77,11.57,11.62,571777.0,11.61,11.77,11.57,11.62,571777.0
2023-09-14 09:35:00,11.62,11.66,11.54,11.63,223883.0,11.62,11.66,11.54,11.63,223883.0
2023-09-14 09:40:00,11.63,11.65,11.46,11.49,215083.0,11.63,11.65,11.46,11.49,215083.0
2023-09-14 09:45:00,11.5,11.52,11.43,11.45,211377.0,11.5,11.52,11.43,11.45,211377.0
2023-09-14 09:50:00,11.46,11.54,11.45,11.52,111825.0,11.46,11.54,11.45,11.52,111825.0
2023-09-14 09:55:00,11.51,11.56,11.5,11.53,215983.0,11.51,11.56,11.5,11.53,215983.0
2023-09-14 10:00:00,11.54,11.55,11.48,11.49,125565.0,11.54,11.55,11.48,11.49,125565.0
2023-09-14 10:05:00,11.49,11.5,11.45,11.45,111059.0,11.49,11.5,11.45,11.45,111059.0
2023-09-14 10:10:00,11.45,11.5,11.44,11.49,84938.0,11.45,11.5,11.44,11.49,84938.0
2023-09-14 10:15:00,11.49,11.5,11.44,11.44,100686.0,11.49,11.5,11.44,11.44,100686.0
2023-09-14 10:20:00,11.44,11.48,11.42,11.46,57215.0,11.44,11.48,11.42,11.46,57215.0
2023-09-14 10:25:00,11.46,11.5,11.43,11.5,149351.0,11.46,11.5,11.43,11.5,149351.0
2023-09-14 10:30:00,11.49,11.53,11.49,11.53,98042.0,11.49,11.53,11.49,11.53,98042.0
2023-09-14 10:35:00,11.53,11.56,11.52,11.55,159450.0,11.53,11.56,11.52,11.55,159450.0
2023-09-14 10:40:00,11.55,11.57,11.54,11.57,108261.0,11.55,11.57,11.54,11.57,108261.0
2023-09-14 10:45:00,11.57,11.6,11.56,11.59,191018.0,11.57,11.6,11.56,11.59,191018.0
2023-09-14 10:50:00,11.59,11.62,11.58,11.62,214780.0,11.59,11.62,11.58,11.62,214780.0
2023-09-14 10:55:00,11.62,11.64,11.58,11.58,150728.0,11.62,11.64,11.58,11.58,150728.0
2023-09-14 11:00:00,11.59,11.65,11.58,11.63,161884.0,11.59,11.65,11.58,11.63,161884.0
2023-09-14 11:05:00,11.63,11.72,11.63,11.71,428699.0,11.63,11.72,11.63,11.71,428699.0
2023-09-14 11:10:00,11.71,11.73,11.69,11.71,165541.0,11.71,11.73,11.69,11.71,165541.0
2023-09-14 11:15:00,11.72,11.72,11.65,11.67,168108.0,11.72,11.72,11.65,11.67,168108.0
2023-09-14 11:20:00,11.67,11.67,11.64,11.66,105289.0,11.67,11.67,11.64,11.66,105289.0
2023-09-14 11:25:00,11.67,11.67,11.62,11.63,169252.0,11.67,11.67,11.62,11.63,169252.0
2023-09-14 11:30:00,11.63,11.64,11.62,11.62,49639.0,11.63,11.64,11.62,11.62,49639.0
2023-09-14 11:35:00,11.62,11.65,11.61,11.62,97629.0,11.62,11.65,11.61,11.62,97629.0
2023-09-14 11:40:00,11.62,11.63,11.6,11.63,91008.0,11.62,11.63,11.6,11.63,91008.0
2023-09-14 11:45:00,11.63,11.63,11.61,11.63,60570.0,11.63,11.63,11.61,11.63,60570.0
2023-09-14 11:50:00,11.63,11.64,11.62,11.62,55522.0,11.63,11.64,11.62,11.62,55522.0
2023-09-14 11:55:00,11.63,11.65,11.62,11.64,69254.0,11.63,11.65,11.62,11.64,69254.0
2023-09-14 12:00:00,11.64,11.64,11.61,11.62,72568.0,11.64,11.64,11.61,11.62,72568.0
2023-09-14 12:05:00,11.62,11.63,11.61,11.63,42457.0,11.62,11.63,11.61,11.63,42457.0
2023-09-14 12:10:00,11.63,11.63,11.61,11.63,49405.0,11.63,11.63,11.61,11.63,49405.0
2023-09-14 12:15:00,11.63,11.64,11.62,11.62,55561.0,11.63,11.64,11.62,11.62,55561.0
2023-09-14 12:20:00,11.63,11.63,11.6,11.61,83715.0,11.63,11.63,11.6,11.61,83715.0
2023-09-14 12:25:00,11.6,11.61,11.59,11.6,25759.0,11.6,11.61,11.59,11.6,25759.0
2023-09-14 12:30:00,11.6,11.61,11.59,11.61,42202.0,11.6,11.61,11.59,11.61,42202.0
2023-09-14 12:35:00,11.61,11.61,11.55,11.61,303430.0,11.61,11.61,11.55,11.61,303430.0
2023-09-14 12:40:00,11.61,11.65,11.56,11.57,371634.0,11.61,11.65,11.56,11.57,371634.0
2023-09-14 12:45:00,11.58,11.6,11.57,11.59,121438.0,11.58,11.6,11.57,11.59,121438.0
2023-09-14 12:50:00,11.59,11.6,11.58,11.59,45593.0,11.59,11.6,11.58,11.59,45593.0
2023-09-14 12:55:00,11.59,11.6,11.58,11.6,63904.0,11.59,11.6,11.58,11.6,63904.0
2023-09-14 13:00:00,11.6,11.6,11.59,11.6,14104.0,11.6,11.6,11.59,11.6,14104.0
2023-09-14 13:05:00,11.6,11.61,11.59,11.61,72228.0,11.6,11.61,11.59,11.61,72228.0
2023-09-14 13:10:00,11.61,11.62,11.6,11.61,100398.0,11.61,11.62,11.6,11.61,100398.0
2023-09-14 13:15:00,11.61,11.61,11.58,11.6,96796.0,11.61,11.61,11.58,11.6,96796.0
2023-09-14 13:20:00,11.6,11.62,11.6,11.62,40452.0,11.6,11.62,11.6,11.62,40452.0
2023-09-14 13:25:00,11.62,11.62,11.61,11.62,24286.0,11.62,11.62,11.61,11.62,24286.0
2023-09-14 13:30:00,11.62,11.64,11.61,11.64,87133.0,11.62,11.64,11.61,11.64,87133.0
2023-09-14 13:35:00,11.64,11.64,11.63,11.63,25111.0,11.64,11.64,11.63,11.63,25111.0
2023-09-14 13:40:00,11.64,11.64,11.62,11.63,64441.0,11.64,11.64,11.62,11.63,64441.0
2023-09-14 13:45:00,11.63,11.64,11.6,11.64,139222.0,11.63,11.64,11.6,11.64,139222.0
2023-09-14 13:50:00,11.63,11.64,11.62,11.63,59617.0,11.63,11.64,11.62,11.63,59617.0
2023-09-14 13:55:00,11.63,11.64,11.61,11.64,70625.0,11.63,11.64,11.61,11.64,70625.0
2023-09-14 14:00:00,11.63,11.64,11.61,11.62,69443.0,11.63,11.64,11.61,11.62,69443.0
2023-09-14 14:05:00,11.62,11.7,11.61,11.67,363659.0,11.62,11.7,11.61,11.67,363659.0
2023-09-14 14:10:00,11.67,11.71,11.67,11.69,103640.0,11.67,11.71,11.67,11.69,103640.0
2023-09-14 14:15:00,11.69,11.7,11.66,11.7,102828.0,11.69,11.7,11.66,11.7,102828.0
2023-09-14 14:20:00,11.7,11.74,11.69,11.71,215097.0,11.7,11.74,11.69,11.71,215097.0
2023-09-14 14:25:00,11.71,11.73,11.69,11.7,90770.0,11.71,11.73,11.69,11.7,90770.0
2023-09-14 14:30:00,11.69,11.71,11.69,11.7,41827.0,11.69,11.71,11.69,11.7,41827.0
2023-09-14 14:35:00,11.7,11.72,11.69,11.71,88193.0,11.7,11.72,11.69,11.71,88193.0
2023-09-14 14:40:00,11.71,11.74,11.71,11.73,115063.0,11.71,11.74,11.71,11.73,115063.0
2023-09-14 14:45:00,11.72,11.72,11.69,11.7,144334.0,11.72,11.72,11.69,11.7,144334.0
2023-09-14 14:50:00,11.7,11.71,11.69,11.71,85929.0,11.7,11.71,11.69,11.71,85929.0
2023-09-14 14:55:00,11.7,11.71,11.68,11.71,169065.0,11.7,11.71,11.68,11.71,169065.0
2023-09-14 15:00:00,11.71,11.71,11.7,11.71,85947.0,11.71,11.71,11.7,11.71,85947.0
2023-09-14 15:05:00,11.71,11.72,11.68,11.69,150873.0,11.71,11.72,11.68,11.69,150873.0
2023-09-14 15:10:00,11.7,11.72,11.69,11.72,55907.0,11.7,11.72,11.69,11.72,55907.0
2023-09-14 15:15:00,11.71,11.73,11.7,11.71,109047.0,11.71,11.73,11.7,11.71,109047.0
2023-09-14 15:20:00,11.71,11.73,11.7,11.73,93243.0,11.71,11.73,11.7,11.73,93243.0
2023-09-14 15:25:00,11.73,11.73,11.69,11.71,167663.0,11.73,11.73,11.69,11.71,167663.0
2023-09-14 15:30:00,11.7,11.73,11.7,11.73,99478.0,11.7,11.73,11.7,11.73,99478.0
2023-09-14 15:35:00,11.73,11.74,11.72,11.74,116301.0,11.73,11.74,11.72,11.74,116301.0
2023-09-14 15:40:00,11.74,11.75,11.72,11.74,262525.0,11.74,11.75,11.72,11.74,262525.0
2023-09-14 15:45:00,11.74,11.74,11.71,11.72,183718.0,11.74,11.74,11.71,11.72,183718.0
2023-09-14 15:50:00,11.73,11.74,11.72,11.74,238304.0,11.73,11.74,11.72,11.74,238304.0
2023-09-14 15:55:00,11.74,11.75,11.65,11.71,1460353.0,11.74,11.75,11.65,11.71,1460353.0
2023-09-15 09:30:00,11.75,11.9,11.7,11.8,3741290.0,11.75,11.9,11.7,11.8,3741290.0
2023-09-15 09:35:00,11.81,11.88,11.81,11.85,122037.0,11.81,11.88,11.81,11.85,122037.0
2023-09-15 09:40:00,11.85,11.87,11.78,11.87,331236.0,11.85,11.87,11.78,11.87,331236.0
2023-09-15 09:45:00,11.87,11.95,11.84,11.93,285860.0,11.87,11.95,11.84,11.93,285860.0
2023-09-15 09:50:00,11.93,11.99,11.92,11.98,211909.0,11.93,11.99,11.92,11.98,211909.0
2023-09-15 09:55:00,11.99,11.99,11.88,11.93,399211.0,11.99,11.99,11.88,11.93,399211.0
2023-09-15 10:00:00,11.93,11.95,11.92,11.94,144091.0,11.93,11.95,11.92,11.94,144091.0
2023-09-15 10:05:00,11.94,11.99,11.93,11.96,178814.0,11.94,11.99,11.93,11.96,178814.0
2023-09-15 10:10:00,11.96,11.98,11.95,11.98,170179.0,11.96,11.98,11.95,11.98,170179.0
2023-09-15 10:15:00,11.97,12.09,11.96,12.09,403927.0,11.97,12.09,11.96,12.09,403927.0
2023-09-15 10:20:00,12.08,12.18,12.05,12.16,642445.0,12.08,12.18,12.05,12.16,642445.0
2023-09-15 10:25:00,12.15,12.16,12.03,12.1,387434.0,12.15,12.16,12.03,12.1,387434.0
2023-09-15 10:30:00,12.1,12.1,12.04,12.07,117774.0,12.1,12.1,12.04,12.07,117774.0
2023-09-15 10:35:00,12.06,12.14,12.06,12.09,291729.0,12.06,12.14,12.06,12.09,291729.0
2023-09-15 10:40:00,12.1,12.1,12.02,12.03,279432.0,12.1,12.1,12.02,12.03,279432.0
2023-09-15 10:45:00,12.03,12.03,11.95,11.96,149706.0,12.03,12.03,11.95,11.96,149706.0
2023-09-15 10:50:00,11.96,11.96,11.86,11.92,325813.0,11.96,11.96,11.86,11.92,325813.0
2023-09-15 10:55:00,11.92,11.92,11.87,11.88,120004.0,11.92,11.92,11.87,11.88,120004.0
2023-09-15 11:00:00,11.88,11.94,11.87,11.9,203060.0,11.88,11.94,11.87,11.9,203060.0
2023-09-15 11:05:00,11.91,11.97,11.9,11.96,220466.0,11.91,11.97,11.9,11.96,220466.0
2023-09-15 11:10:00,11.96,12.02,11.94,12.01,454286.0,11.96,12.02,11.94,12.01,454286.0
2023-09-15 11:15:00,12.01,12.01,11.97,12.0,114229.0,12.01,12.01,11.97,12.0,114229.0
2023-09-15 11:20:00,12.0,12.04,11.99,12.04,123995.0,12.0,12.04,11.99,12.04,123995.0
2023-09-15 11:25:00,12.04,12.05,11.99,12.01,212820.0,12.04,12.05,11.99,12.01,212820.0
2023-09-15 11:30:00,12.02,12.02,11.94,11.95,165555.0,12.02,12.02,11.94,11.95,165555.0
2023-09-15 11:35:00,11.96,11.97,11.93,11.96,94812.0,11.96,11.97,11.93,11.96,94812.0
2023-09-15 11:40:00,11.96,12.01,11.95,12.0,104155.0,11.96,12.01,11.95,12.0,104155.0
2023-09-15 11:45:00,12.0,12.02,11.98,12.01,54234.0,12.0,12.02,11.98,12.01,54234.0
2023-09-15 11:50:00,12.02,12.02,11.99,12.0,45940.0,12.02,12.02,11.99,12.0,45940.0
2023-09-15 11:55:00,12.01,12.01,11.96,11.99,126565.0,12.01,12.01,11.96,11.99,126565.0
2023-09-15 12:00:00,11.99,12.01,11.97,11.98,100677.0,11.99,12.01,11.97,11.98,100677.0
2023-09-15 12:05:00,11.98,12.0,11.96,11.99,119645.0,11.98,12.0,11.96,11.99,119645.0
2023-09-15 12:10:00,11.99,12.0,11.95,11.97,100765.0,11.99,12.0,11.95,11.97,100765.0
2023-09-15 12:15:00,11.96,11.97,11.95,11.96,67666.0,11.96,11.97,11.95,11.96,67666.0
2023-09-15 12:20:00,11.95,11.96,11.92,11.94,78359.0,11.95,11.96,11.92,11.94,78359.0
2023-09-15 12:25:00,11.94,11.94,11.89,11.9,86554.0,11.94,11.94,11.89,11.9,86554.0
2023-09-15 12:30:00,11.9,11.92,11.89,11.91,98913.0,11.9,11.92,11.89,11.91,98913.0
2023-09-15 12:35:00,11.9,11.92,11.88,11.91,121834.0,11.9,11.92,11.88,11.91,121834.0
2023-09-15 12:40:00,11.91,11.95,11.9,11.94,85783.0,11.91,11.95,11.9,11.94,85783.0
2023-09-15 12:45:00,11.94,11.95,11.92,11.94,56702.0,11.94,11.95,11.92,11.94,56702.0
2023-09-15 12:50:00,11.94,11.95,11.91,11.92,88463.0,11.94,11.95,11.91,11.92,88463.0
2023-09-15 12:55:00,11.91,11.92,11.89,11.9,92812.0,11.91,11.92,11.89,11.9,92812.0
2023-09-15 13:00:00,11.9,11.9,11.85,11.85,88811.0,11.9,11.9,11.85,11.85,88811.0
2023-09-15 13:05:00,11.85,11.86,11.81,11.83,119647.0,11.85,11.86,11.81,11.83,119647.0
2023-09-15 13:10:00,11.82,11.83,11.79,11.79,60370.0,11.82,11.83,11.79,11.79,60370.0
2023-09-15 13:15:00,11.79,11.8,11.76,11.77,121261.0,11.79,11.8,11.76,11.77,121261.0
2023-09-15 13:20:00,11.77,11.77,11.74,11.75,99228.0,11.77,11.77,11.74,11.75,99228.0
2023-09-15 13:25:00,11.75,11.75,11.73,11.74,68782.0,11.75,11.75,11.73,11.74,68782.0
2023-09-15 13:30:00,11.73,11.74,11.69,11.72,130097.0,11.73,11.74,11.69,11.72,130097.0
2023-09-15 13:35:00,11.71,11.73,11.7,11.73,67206.0,11.71,11.73,11.7,11.73,67206.0
2023-09-15 13:40:00,11.73,11.76,11.72,11.75,127307.0,11.73,11.76,11.72,11.75,127307.0
2023-09-15 13:45:00,11.75,11.76,11.73,11.76,72756.0,11.75,11.76,11.73,11.76,72756.0
2023-09-15 13:50:00,11.76,11.77,11.74,11.76,74309.0,11.76,11.77,11.74,11.76,74309.0
2023-09-15 13:55:00,11.77,11.78,11.75,11.77,71721.0,11.77,11.78,11.75,11.77,71721.0
2023-09-15 14:00:00,11.76,11.77,11.76,11.77,38148.0,11.76,11.77,11.76,11.77,38148.0
2023-09-15 14:05:00,11.77,11.77,11.74,11.75,87300.0,11.77,11.77,11.74,11.75,87300.0
2023-09-15 14:10:00,11.75,11.78,11.74,11.78,118639.0,11.75,11.78,11.74,11.78,118639.0
2023-09-15 14:15:00,11.77,11.8,11.77,11.8,55436.0,11.77,11.8,11.77,11.8,55436.0
2023-09-15 14:20:00,11.79,11.8,11.77,11.78,89168.0,11.79,11.8,11.77,11.78,89168.0
2023-09-15 14:25:00,11.77,11.78,11.76,11.76,100842.0,11.77,11.78,11.76,11.76,100842.0
2023-09-15 14:30:00,11.77,11.8,11.76,11.79,102283.0,11.77,11.8,11.76,11.79,102283.0
2023-09-15 14:35:00,11.79,11.82,11.78,11.82,62976.0,11.79,11.82,11.78,11.82,62976.0
2023-09-15 14:40:00,11.82,11.84,11.81,11.83,95793.0,11.82,11.84,11.81,11.83,95793.0
2023-09-15 14:45:00,11.83,11.83,11.81,11.83,73323.0,11.83,11.83,11.81,11.83,73323.0
2023-09-15 14:50:00,11.82,11.84,11.81,11.82,109353.0,11.82,11.84,11.81,11.82,109353.0
2023-09-15 14:55:00,11.82,11.84,11.81,11.83,85665.0,11.82,11.84,11.81,11.83,85665.0
2023-09-15 15:00:00,11.83,11.84,11.81,11.83,83242.0,11.83,11.84,11.81,11.83,83242.0
2023-09-15 15:05:00,11.83,11.83,11.81,11.82,92152.0,11.83,11.83,11.81,11.82,92152.0
2023-09-15 15:10:00,11.83,11.85,11.82,11.85,66216.0,11.83,11.85,11.82,11.85,66216.0
2023-09-15 15:15:00,11.85,11.86,11.82,11.84,280029.0,11.85,11.86,11.82,11.84,280029.0
2023-09-15 15:20:00,11.84,11.85,11.82,11.85,109285.0,11.84,11.85,11.82,11.85,109285.0
2023-09-15 15:25:00,11.84,11.85,11.84,11.84,44507.0,11.84,11.85,11.84,11.84,44507.0
2023-09-15 15:30:00,11.85,11.85,11.8,11.81,121175.0,11.85,11.85,11.8,11.81,121175.0
2023-09-15 15:35:00,11.8,11.82,11.78,11.79,190667.0,11.8,11.82,11.78,11.79,190667.0
2023-09-15 15:40:00,11.79,11.82,11.79,11.8,177718.0,11.79,11.82,11.79,11.8,177718.0
2023-09-15 15:45:00,11.8,11.83,11.8,11.83,174072.0,11.8,11.83,11.8,11.83,174072.0
2023-09-15 15:50:00,11.83,11.87,11.83,11.87,344627.0,11.83,11.87,11.83,11.87,344627.0
2023-09-15 15:55:00,11.87,11.89,11.82,11.84,1218567.0,11.87,11.89,11.82,11.84,1218567.0
2023-09-18 09:30:00,11.87,11.96,11.79,11.85,488507.0,11.87,11.96,11.79,11.85,488507.0
2023-09-18 09:35:00,11.86,11.87,11.75,11.82,291512.0,11.86,11.87,11.75,11.82,291512.0
2023-09-18 09:40:00,11.82,11.82,11.72,11.76,281697.0,11.82,11.82,11.72,11.76,281697.0
2023-09-18 09:45:00,11.76,11.78,11.7,11.71,201572.0,11.76,11.78,11.7,11.71,201572.0
2023-09-18 09:50:00,11.72,11.76,11.69,11.73,141882.0,11.72,11.76,11.69,11.73,141882.0
2023-09-18 09:55:00,11.73,11.73,11.67,11.7,202940.0,11.73,11.73,11.67,11.7,202940.0
2023-09-18 10:00:00,11.7,11.72,11.66,11.67,147114.0,11.7,11.72,11.66,11.67,147114.0
2023-09-18 10:05:00,11.67,11.68,11.59,11.61,202440.0,11.67,11.68,11.59,11.61,202440.0
2023-09-18 10:10:00,11.61,11.65,11.59,11.62,129459.0,11.61,11.65,11.59,11.62,129459.0
2023-09-18 10:15:00,11.62,11.64,11.6,11.61,88576.0,11.62,11.64,11.6,11.61,88576.0
2023-09-18 10:20:00,11.62,11.63,11.61,11.61,106305.0,11.62,11.63,11.61,11.61,106305.0
2023-09-18 10:25:00,11.62,11.68,11.61,11.66,101334.0,11.62,11.68,11.61,11.66,101334.0
2023-09-18 10:30:00,11.65,11.66,11.58,11.61,221144.0,11.65,11.66,11.58,11.61,221144.0
2023-09-18 10:35:00,11.62,11.64,11.57,11.58,169426.0,11.62,11.64,11.57,11.58,169426.0
2023-09-18 10:40:00,11.57,11.6,11.57,11.6,96886.0,11.57,11.6,11.57,11.6,96886.0
2023-09-18 10:45:00,11.6,11.6,11.58,11.6,61183.0,11.6,11.6,11.58,11.6,61183.0
2023-09-18 10:50:00,11.6,11.6,11.57,11.58,92479.0,11.6,11.6,11.57,11.58,92479.0
2023-09-18 10:55:00,11.58,11.61,11.57,11.58,382963.0,11.58,11.61,11.57,11.58,382963.0
2023-09-18 11:00:00,11.59,11.61,11.57,11.6,83073.0,11.59,11.61,11.57,11.6,83073.0
2023-09-18 11:05:00,11.61,11.66,11.6,11.66,132448.0,11.61,11.66,11.6,11.66,132448.0
2023-09-18 11:10:00,11.66,11.66,11.62,11.63,79748.0,11.66,11.66,11.62,11.63,79748.0
2023-09-18 11:15:00,11.63,11.67,11.63,11.67,197660.0,11.63,11.67,11.63,11.67,197660.0
2023-09-18 11:20:00,11.67,11.72,11.66,11.72,192996.0,11.67,11.72,11.66,11.72,192996.0
2023-09-18 11:25:00,11.71,11.73,11.71,11.71,115497.0,11.71,11.73,11.71,11.71,115497.0
2023-09-18 11:30:00,11.71,11.78,11.71,11.76,285081.0,11.71,11.78,11.71,11.76,285081.0
2023-09-18 11:35:00,11.76,11.77,11.73,11.75,134054.0,11.76,11.77,11.73,11.75,134054.0
2023-09-18 11:40:00,11.75,11.79,11.74,11.76,211681.0,11.75,11.79,11.74,11.76,211681.0
2023-09-18 11:45:00,11.77,11.78,11.72,11.72,93368.0,11.77,11.78,11.72,11.72,93368.0
2023-09-18 11:50:00,11.72,11.73,11.7,11.72,43310.0,11.72,11.73,11.7,11.72,43310.0
2023-09-18 11:55:00,11.71,11.77,11.71,11.75,236865.0,11.71,11.77,11.71,11.75,236865.0
2023-09-18 12:00:00,11.75,11.76,11.73,11.74,68821.0,11.75,11.76,11.73,11.74,68821.0
2023-09-18 12:05:00,11.74,11.75,11.7,11.71,82140.0,11.74,11.75,11.7,11.71,82140.0
2023-09-18 12:10:00,11.71,11.73,11.7,11.73,76990.0,11.71,11.73,11.7,11.73,76990.0
2023-09-18 12:15:00,11.73,11.74,11.72,11.73,68192.0,11.73,11.74,11.72,11.73,68192.0
2023-09-18 12:20:00,11.72,11.74,11.71,11.73,59691.0,11.72,11.74,11.71,11.73,59691.0
2023-09-18 12:25:00,11.72,11.74,11.72,11.73,40860.0,11.72,11.74,11.72,11.73,40860.0
2023-09-18 12:30:00,11.73,11.74,11.71,11.72,193518.0,11.73,11.74,11.71,11.72,193518.0
2023-09-18 12:35:00,11.72,11.72,11.7,11.71,90570.0,11.72,11.72,11.7,11.71,90570.0
2023-09-18 12:40:00,11.71,11.72,11.71,11.71,32863.0,11.71,11.72,11.71,11.71,32863.0
2023-09-18 12:45:00,11.71,11.72,11.7,11.7,56297.0,11.71,11.72,11.7,11.7,56297.0
2023-09-18 12:50:00,11.71,11.72,11.69,11.7,84115.0,11.71,11.72,11.69,11.7,84115.0
2023-09-18 12:55:00,11.7,11.72,11.69,11.71,74984.0,11.7,11.72,11.69,11.71,74984.0
2023-09-18 13:00:00,11.71,11.72,11.7,11.71,36542.0,11.71,11.72,11.7,11.71,36542.0
2023-09-18 13:05:00,11.71,11.71,11.68,11.69,44695.0,11.71,11.71,11.68,11.69,44695.0
2023-09-18 13:10:00,11.69,11.69,11.67,11.67,67496.0,11.69,11.69,11.67,11.67,67496.0
2023-09-18 13:15:00,11.67,11.69,11.66,11.68,97349.0,11.67,11.69,11.66,11.68,97349.0
2023-09-18 13:20:00,11.68,11.71,11.67,11.7,65204.0,11.68,11.71,11.67,11.7,65204.0
2023-09-18 13:25:00,11.7,11.72,11.69,11.71,52998.0,11.7,11.72,11.69,11.71,52998.0
2023-09-18 13:30:00,11.72,11.74,11.71,11.74,64652.0,11.72,11.74,11.71,11.74,64652.0
2023-09-18 13:35:00,11.73,11.78,11.72,11.77,98258.0,11.73,11.78,11.72,11.77,98258.0
2023-09-18 13:40:00,11.77,11.79,11.76,11.77,71531.0,11.77,11.79,11.76,11.77,71531.0
2023-09-18 13:45:00,11.77,11.77,11.74,11.77,88035.0,11.77,11.77,11.74,11.77,88035.0
2023-09-18 13:50:00,11.76,11.77,11.74,11.75,149562.0,11.76,11.77,11.74,11.75,149562.0
2023-09-18 13:55:00,11.75,11.75,11.73,11.75,93185.0,11.75,11.75,11.73,11.75,93185.0
2023-09-18 14:00:00,11.75,11.76,11.74,11.75,73377.0,11.75,11.76,11.74,11.75,73377.0
2023-09-18 14:05:00,11.74,11.76,11.74,11.76,63853.0,11.74,11.76,11.74,11.76,63853.0
2023-09-18 14:10:00,11.76,11.77,11.75,11.76,64907.0,11.76,11.77,11.75,11.76,64907.0
2023-09-18 14:15:00,11.76,11.78,11.75,11.77,91188.0,11.76,11.78,11.75,11.77,91188.0
2023-09-18 14:20:00,11.77,11.77,11.75,11.76,61066.0,11.77,11.77,11.75,11.76,61066.0
2023-09-18 14:25:00,11.75,11.76,11.74,11.76,74822.0,11.75,11.76,11.74,11.76,74822.0
2023-09-18 14:30:00,11.76,11.77,11.75,11.77,76111.0,11.76,11.77,11.75,11.77,76111.0
2023-09-18 14:35:00,11.77,11.77,11.74,11.76,104098.0,11.77,11.77,11.74,11.76,104098.0
2023-09-18 14:40:00,11.76,11.76,11.75,11.76,34308.0,11.76,11.76,11.75,11.76,34308.0
2023-09-18 14:45:00,11.75,11.76,11.74,11.75,73522.0,11.75,11.76,11.74,11.75,73522.0
2023-09-18 14:50:00,11.75,11.75,11.68,11.69,98906.0,11.75,11.75,11.68,11.69,98906.0
2023-09-18 14:55:00,11.69,11.69,11.67,11.68,102397.0,11.69,11.69,11.67,11.68,102397.0
2023-09-18 15:00:00,11.68,11.69,11.66,11.67,114570.0,11.68,11.69,11.66,11.67,114570.0
2023-09-18 15:05:00,11.67,11.68,11.66,11.68,117399.0,11.67,11.68,11.66,11.68,117399.0
2023-09-18 15:10:00,11.68,11.68,11.66,11.68,78141.0,11.68,11.68,11.66,11.68,78141.0
2023-09-18 15:15:00,11.68,11.69,11.67,11.68,87671.0,11.68,11.69,11.67,11.68,87671.0
2023-09-18 15:20:00,11.68,11.73,11.67,11.72,208424.0,11.68,11.73,11.67,11.72,208424.0
2023-09-18 15:25:00,11.72,11.73,11.7,11.71,177610.0,11.72,11.73,11.7,11.71,177610.0
2023-09-18 15:30:00,11.72,11.73,11.71,11.73,225287.0,11.72,11.73,11.71,11.73,225287.0
2023-09-18 15:35:00,11.72,11.73,11.7,11.7,107563.0,11.72,11.73,11.7,11.7,107563.0
2023-09-18 15:40:00,11.71,11.71,11.69,11.7,125486.0,11.71,11.71,11.69,11.7,125486.0
2023-09-18 15:45:00,11.69,11.7,11.67,11.69,178299.0,11.69,11.7,11.67,11.69,178299.0
2023-09-18 15:50:00,11.68,11.69,11.63,11.63,224258.0,11.68,11.69,11.63,11.63,224258.0
2023-09-18 15:55:00,11.63,11.69,11.63,11.67,746723.0,11.63,11.69,11.63,11.67,746723.0
2023-09-19 09:30:00,11.67,11.74,11.65,11.74,247980.0,11.67,11.74,11.65,11.74,247980.0
2023-09-19 09:35:00,11.74,11.75,11.67,11.72,166838.0,11.74,11.75,11.67,11.72,166838.0
2023-09-19 09:40:00,11.71,11.75,11.69,11.71,132866.0,11.71,11.75,11.69,11.71,132866.0
2023-09-19 09:45:00,11.71,11.75,11.7,11.74,84233.0,11.71,11.75,11.7,11.74,84233.0
2023-09-19 09:50:00,11.74,11.75,11.67,11.68,198362.0,11.74,11.75,11.67,11.68,198362.0
2023-09-19 09:55:00,11.68,11.69,11.62,11.64,262656.0,11.68,11.69,11.62,11.64,262656.0
2023-09-19 10:00:00,11.64,11.64,11.6,11.62,63594.0,11.64,11.64,11.6,11.62,63594.0
2023-09-19 10:05:00,11.62,11.62,11.58,11.6,112715.0,11.62,11.62,11.58,11.6,112715.0
2023-09-19 10:10:00,11.6,11.62,11.58,11.59,90039.0,11.6,11.62,11.58,11.59,90039.0
2023-09-19 10:15:00,11.58,11.61,11.56,11.61,247143.0,11.58,11.61,11.56,11.61,247143.0
2023-09-19 10:20:00,11.61,11.61,11.59,11.61,71421.0,11.61,11.61,11.59,11.61,71421.0
2023-09-19 10:25:00,11.61,11.61,11.58,11.6,78910.0,11.61,11.61,11.58,11.6,78910.0
2023-09-19 10:30:00,11.59,11.62,11.58,11.59,94767.0,11.59,11.62,11.58,11.59,94767.0
2023-09-19 10:35:00,11.6,11.62,11.58,11.6,89416.0,11.6,11.62,11.58,11.6,89416.0
2023-09-19 10:40:00,11.6,11.62,11.59,11.62,60439.0,11.6,11.62,11.59,11.62,60439.0
2023-09-19 10:45:00,11.62,11.62,11.55,11.55,215391.0,11.62,11.62,11.55,11.55,215391.0
2023-09-19 10:50:00,11.55,11.59,11.55,11.59,200855.0,11.55,11.59,11.55,11.59,200855.0
2023-09-19 10:55:00,11.59,11.6,11.56,11.56,217743.0,11.59,11.6,11.56,11.56,217743.0
2023-09-19 11:00:00,11.57,11.58,11.55,11.55,68948.0,11.57,11.58,11.55,11.55,68948.0
2023-09-19 11:05:00,11.56,11.58,11.55,11.57,105941.0,11.56,11.58,11.55,11.57,105941.0
2023-09-19 11:10:00,11.57,11.58,11.55,11.57,243434.0,11.57,11.58,11.55,11.57,243434.0
2023-09-19 11:15:00,11.58,11.58,11.56,11.58,40272.0,11.58,11.58,11.56,11.58,40272.0
2023-09-19 11:20:00,11.57,11.59,11.56,11.56,43993.0,11.57,11.59,11.56,11.56,43993.0
2023-09-19 11:25:00,11.57,11.62,11.56,11.62,47761.0,11.57,11.62,11.56,11.62,47761.0
2023-09-19 11:30:00,11.62,11.63,11.61,11.63,65089.0,11.62,11.63,11.61,11.63,65089.0
2023-09-19 11:35:00,11.63,11.64,11.62,11.63,51203.0,11.63,11.64,11.62,11.63,51203.0
2023-09-19 11:40:00,11.63,11.64,11.59,11.61,55636.0,11.63,11.64,11.59,11.61,55636.0
2023-09-19 11:45:00,11.6,11.61,11.59,11.61,72137.0,11.6,11.61,11.59,11.61,72137.0
2023-09-19 11:50:00,11.61,11.61,11.57,11.58,50627.0,11.61,11.61,11.57,11.58,50627.0
2023-09-19 11:55:00,11.58,11.59,11.57,11.58,26080.0,11.58,11.59,11.57,11.58,26080.0
2023-09-19 12:00:00,11.59,11.59,11.56,11.57,56613.0,11.59,11.59,11.56,11.57,56613.0
2023-09-19 12:05:00,11.57,11.57,11.54,11.55,68936.0,11.57,11.57,11.54,11.55,68936.0
2023-09-19 12:10:00,11.55,11.59,11.55,11.59,38821.0,11.55,11.59,11.55,11.59,38821.0
2023-09-19 12:15:00,11.59,11.59,11.56,11.58,84785.0,11.59,11.59,11.56,11.58,84785.0
2023-09-19 12:20:00,11.58,11.59,11.57,11.58,86142.0,11.58,11.59,11.57,11.58,86142.0
2023-09-19 12:25:00,11.57,11.58,11.54,11.55,80862.0,11.57,11.58,11.54,11.55,80862.0
2023-09-19 12:30:00,11.54,11.58,11.53,11.58,111383.0,11.54,11.58,11.53,11.58,111383.0
2023-09-19 12:35:00,11.58,11.59,11.55,11.55,211183.0,11.58,11.59,11.55,11.55,211183.0
2023-09-19 12:40:00,11.55,11.57,11.55,11.55,26807.0,11.55,11.57,11.55,11.55,26807.0
2023-09-19 12:45:00,11.55,11.56,11.53,11.54,59195.0,11.55,11.56,11.53,11.54,59195.0
2023-09-19 12:50:00,11.54,11.57,11.54,11.56,43432.0,11.54,11.57,11.54,11.56,43432.0
2023-09-19 12:55:00,11.55,11.58,11.55,11.58,89422.0,11.55,11.58,11.55,11.58,89422.0
2023-09-19 13:00:00,11.58,11.62,11.58,11.61,98544.0,11.58,11.62,11.58,11.61,98544.0
2023-09-19 13:05:00,11.61,11.63,11.6,11.63,72262.0,11.61,11.63,11.6,11.63,72262.0
2023-09-19 13:10:00,11.63,11.64,11.62,11.64,40306.0,11.63,11.64,11.62,11.64,40306.0
2023-09-19 13:15:00,11.63,11.64,11.62,11.63,65366.0,11.63,11.64,11.62,11.63,65366.0
2023-09-19 13:20:00,11.63,11.63,11.62,11.63,13581.0,11.63,11.63,11.62,11.63,13581.0
2023-09-19 13:25:00,11.63,11.63,11.61,11.62,36197.0,11.63,11.63,11.61,11.62,36197.0
2023-09-19 13:30:00,11.62,11.64,11.61,11.64,29289.0,11.62,11.64,11.61,11.64,29289.0
2023-09-19 13:35:00,11.64,11.64,11.62,11.63,81319.0,11.64,11.64,11.62,11.63,81319.0
2023-09-19 13:40:00,11.63,11.63,11.62,11.63,66328.0,11.63,11.63,11.62,11.63,66328.0
2023-09-19 13:45:00,11.63,11.66,11.62,11.66,53083.0,11.63,11.66,11.62,11.66,53083.0
2023-09-19 13:50:00,11.66,11.67,11.65,11.66,44773.0,11.66,11.67,11.65,11.66,44773.0
2023-09-19 13:55:00,11.67,11.67,11.62,11.62,40381.0,11.67,11.67,11.62,11.62,40381.0
2023-09-19 14:00:00,11.63,11.68,11.62,11.65,333054.0,11.63,11.68,11.62,11.65,333054.0
2023-09-19 14:05:00,11.65,11.71,11.64,11.67,178534.0,11.65,11.71,11.64,11.67,178534.0
2023-09-19 14:10:00,11.67,11.68,11.64,11.66,92913.0,11.67,11.68,11.64,11.66,92913.0
2023-09-19 14:15:00,11.65,11.65,11.63,11.63,32198.0,11.65,11.65,11.63,11.63,32198.0
2023-09-19 14:20:00,11.63,11.64,11.63,11.63,18573.0,11.63,11.64,11.63,11.63,18573.0
2023-09-19 14:25:00,11.63,11.64,11.63,11.63,24976.0,11.63,11.64,11.63,11.63,24976.0
2023-09-19 14:30:00,11.63,11.67,11.63,11.66,40782.0,11.63,11.67,11.63,11.66,40782.0
2023-09-19 14:35:00,11.66,11.71,11.66,11.7,107371.0,11.66,11.71,11.66,11.7,107371.0
2023-09-19 14:40:00,11.7,11.71,11.69,11.7,77862.0,11.7,11.71,11.69,11.7,77862.0
2023-09-19 14:45:00,11.69,11.7,11.65,11.67,100510.0,11.69,11.7,11.65,11.67,100510.0
2023-09-19 14:50:00,11.67,11.67,11.64,11.65,39941.0,11.67,11.67,11.64,11.65,39941.0
2023-09-19 14:55:00,11.65,11.66,11.62,11.65,187037.0,11.65,11.66,11.62,11.65,187037.0
2023-09-19 15:00:00,11.64,11.66,11.64,11.65,72716.0,11.64,11.66,11.64,11.65,72716.0
2023-09-19 15:05:00,11.65,11.66,11.64,11.65,115926.0,11.65,11.66,11.64,11.65,115926.0
2023-09-19 15:10:00,11.66,11.66,11.65,11.65,24795.0,11.66,11.66,11.65,11.65,24795.0
2023-09-19 15:15:00,11.66,11.66,11.62,11.63,164074.0,11.66,11.66,11.62,11.63,164074.0
2023-09-19 15:20:00,11.62,11.66,11.61,11.66,133504.0,11.62,11.66,11.61,11.66,133504.0
2023-09-19 15:25:00,11.66,11.68,11.65,11.68,105218.0,11.66,11.68,11.65,11.68,105218.0
2023-09-19 15:30:00,11.68,11.68,11.64,11.66,94297.0,11.68,11.68,11.64,11.66,94297.0
2023-09-19 15:35:00,11.66,11.66,11.64,11.65,74907.0,11.66,11.66,11.64,11.65,74907.0
2023-09-19 15:40:00,11.65,11.66,11.64,11.66,58349.0,11.65,11.66,11.64,11.66,58349.0
2023-09-19 15:45:00,11.66,11.66,11.63,11.63,95048.0,11.66,11.66,11.63,11.63,95048.0
2023-09-19 15:50:00,11.63,11.63,11.61,11.62,160491.0,11.63,11.63,11.61,11.62,160491.0
2023-09-19 15:55:00,11.63,11.64,11.62,11.63,382982.0,11.63,11.64,11.62,11.63,382982.0
2023-09-20 09:30:00,11.68,11.73,11.66,11.71,215855.0,11.68,11.73,11.66,11.71,215855.0
2023-09-20 09:35:00,11.72,11.72,11.65,11.71,118138.0,11.72,11.72,11.65,11.71,118138.0
2023-09-20 09:40:00,11.71,11.72,11.67,11.7,90117.0,11.71,11.72,11.67,11.7,90117.0
2023-09-20 09:45:00,11.71,11.72,11.67,11.7,97931.0,11.71,11.72,11.67,11.7,97931.0
2023-09-20 09:50:00,11.7,11.71,11.66,11.67,42025.0,11.7,11.71,11.66,11.67,42025.0
2023-09-20 09:55:00,11.67,11.69,11.65,11.66,28383.0,11.67,11.69,11.65,11.66,28383.0
2023-09-20 10:00:00,11.67,11.69,11.65,11.69,32705.0,11.67,11.69,11.65,11.69,32705.0
2023-09-20 10:05:00,11.69,11.71,11.68,11.7,50770.0,11.69,11.71,11.68,11.7,50770.0
2023-09-20 10:10:00,11.7,11.71,11.68,11.71,58797.0,11.7,11.71,11.68,11.71,58797.0
2023-09-20 10:15:00,11.71,11.73,11.69,11.72,65744.0,11.71,11.73,11.69,11.72,65744.0
2023-09-20 10:20:00,11.72,11.75,11.72,11.74,58832.0,11.72,11.75,11.72,11.74,58832.0
2023-09-20 10:25:00,11.75,11.76,11.74,11.75,46049.0,11.75,11.76,11.74,11.75,46049.0
2023-09-20 10:30:00,11.75,11.77,11.73,11.77,50019.0,11.75,11.77,11.73,11.77,50019.0
2023-09-20 10:35:00,11.76,11.79,11.75,11.76,169512.0,11.76,11.79,11.75,11.76,169512.0
2023-09-20 10:40:00,11.77,11.77,11.73,11.74,38067.0,11.77,11.77,11.73,11.74,38067.0
2023-09-20 10:45:00,11.74,11.76,11.73,11.74,71310.0,11.74,11.76,11.73,11.74,71310.0
2023-09-20 10:50:00,11.74,11.74,11.7,11.7,38405.0,11.74,11.74,11.7,11.7,38405.0
2023-09-20 10:55:00,11.7,11.72,11.69,11.71,43205.0,11.7,11.72,11.69,11.71,43205.0
2023-09-20 11:00:00,11.7,11.71,11.68,11.69,43208.0,11.7,11.71,11.68,11.69,43208.0
2023-09-20 11:05:00,11.69,11.73,11.68,11.72,59096.0,11.69,11.73,11.68,11.72,59096.0
2023-09-20 11:10:00,11.72,11.75,11.71,11.74,52969.0,11.72,11.75,11.71,11.74,52969.0
2023-09-20 11:15:00,11.74,11.74,11.71,11.71,46783.0,11.74,11.74,11.71,11.71,46783.0
2023-09-20 11:20:00,11.71,11.74,11.7,11.74,52347.0,11.71,11.74,11.7,11.74,52347.0
2023-09-20 11:25:00,11.74,11.74,11.72,11.73,52928.0,11.74,11.74,11.72,11.73,52928.0
2023-09-20 11:30:00,11.73,11.73,11.69,11.7,188964.0,11.73,11.73,11.69,11.7,188964.0
2023-09-20 11:35:00,11.7,11.72,11.68,11.69,106292.0,11.7,11.72,11.68,11.69,106292.0
2023-09-20 11:40:00,11.7,11.7,11.66,11.69,114355.0,11.7,11.7,11.66,11.69,114355.0
2023-09-20 11:45:00,11.69,11.7,11.68,11.7,18882.0,11.69,11.7,11.68,11.7,18882.0
2023-09-20 11:50:00,11.69,11.73,11.69,11.71,71376.0,11.69,11.73,11.69,11.71,71376.0
2023-09-20 11:55:00,11.71,11.73,11.7,11.73,75448.0,11.71,11.73,11.7,11.73,75448.0
2023-09-20 12:00:00,11.73,11.74,11.72,11.74,57509.0,11.73,11.74,11.72,11.74,57509.0
2023-09-20 12:05:00,11.74,11.75,11.73,11.74,64698.0,11.74,11.75,11.73,11.74,64698.0
2023-09-20 12:10:00,11.75,11.77,11.74,11.77,71409.0,11.75,11.77,11.74,11.77,71409.0
2023-09-20 12:15:00,11.77,11.81,11.76,11.79,72457.0,11.77,11.81,11.76,11.79,72457.0
2023-09-20 12:20:00,11.8,11.82,11.79,11.81,54018.0,11.8,11.82,11.79,11.81,54018.0
2023-09-20 12:25:00,11.8,11.82,11.8,11.81,35918.0,11.8,11.82,11.8,11.81,35918.0
2023-09-20 12:30:00,11.82,11.82,11.79,11.79,46676.0,11.82,11.82,11.79,11.79,46676.0
2023-09-20 12:35:00,11.79,11.82,11.79,11.81,98275.0,11.79,11.82,11.79,11.81,98275.0
2023-09-20 12:40:00,11.82,11.82,11.79,11.8,54923.0,11.82,11.82,11.79,11.8,54923.0
2023-09-20 12:45:00,11.81,11.81,11.77,11.77,67937.0,11.81,11.81,11.77,11.77,67937.0
2023-09-20 12:50:00,11.77,11.78,11.76,11.76,58164.0,11.77,11.78,11.76,11.76,58164.0
2023-09-20 12:55:00,11.77,11.77,11.75,11.77,43920.0,11.77,11.77,11.75,11.77,43920.0
2023-09-20 13:00:00,11.76,11.78,11.75,11.76,64301.0,11.76,11.78,11.75,11.76,64301.0
2023-09-20 13:05:00,11.76,11.76,11.74,11.75,84063.0,11.76,11.76,11.74,11.75,84063.0
2023-09-20 13:10:00,11.74,11.76,11.72,11.74,73963.0,11.74,11.76,11.72,11.74,73963.0
2023-09-20 13:15:00,11.74,11.74,11.71,11.74,67446.0,11.74,11.74,11.71,11.74,67446.0
2023-09-20 13:20:00,11.74,11.74,11.71,11.73,64556.0,11.74,11.74,11.71,11.73,64556.0
2023-09-20 13:25:00,11.72,11.75,11.71,11.75,72478.0,11.72,11.75,11.71,11.75,72478.0
2023-09-20 13:30:00,11.75,11.75,11.73,11.74,99253.0,11.75,11.75,11.73,11.74,99253.0
2023-09-20 13:35:00,11.73,11.74,11.7,11.71,27055.0,11.73,11.74,11.7,11.71,27055.0
2023-09-20 13:40:00,11.7,11.72,11.7,11.71,36133.0,11.7,11.72,11.7,11.71,36133.0
2023-09-20 13:45:00,11.71,11.72,11.7,11.71,65634.0,11.71,11.72,11.7,11.71,65634.0
2023-09-20 13:50:00,11.71,11.73,11.71,11.72,47459.0,11.71,11.73,11.71,11.72,47459.0
2023-09-20 13:55:00,11.73,11.76,11.72,11.76,115165.0,11.73,11.76,11.72,11.76,115165.0
2023-09-20 14:00:00,11.75,11.76,11.66,11.71,191551.0,11.75,11.76,11.66,11.71,191551.0
2023-09-20 14:05:00,11.71,11.75,11.69,11.73,128845.0,11.71,11.75,11.69,11.73,128845.0
2023-09-20 14:10:00,11.73,11.77,11.71,11.74,94007.0,11.73,11.77,11.71,11.74,94007.0
2023-09-20 14:15:00,11.74,11.77,11.73,11.76,90997.0,11.74,11.77,11.73,11.76,90997.0
2023-09-20 14:20:00,11.76,11.79,11.75,11.79,75486.0,11.76,11.79,11.75,11.79,75486.0
2023-09-20 14:25:00,11.78,11.8,11.77,11.78,100532.0,11.78,11.8,11.77,11.78,100532.0
2023-09-20 14:30:00,11.78,11.82,11.77,11.79,123733.0,11.78,11.82,11.77,11.79,123733.0
2023-09-20 14:35:00,11.79,11.83,11.78,11.79,118265.0,11.79,11.83,11.78,11.79,118265.0
2023-09-20 14:40:00,11.79,11.79,11.75,11.77,85084.0,11.79,11.79,11.75,11.77,85084.0
2023-09-20 14:45:00,11.76,11.77,11.72,11.73,85643.0,11.76,11.77,11.72,11.73,85643.0
2023-09-20 14:50:00,11.74,11.74,11.7,11.7,70348.0,11.74,11.74,11.7,11.7,70348.0
2023-09-20 14:55:00,11.7,11.74,11.69,11.7,126038.0,11.7,11.74,11.69,11.7,126038.0
2023-09-20 15:00:00,11.7,11.72,11.67,11.69,94618.0,11.7,11.72,11.67,11.69,94618.0
2023-09-20 15:05:00,11.69,11.7,11.66,11.67,66406.0,11.69,11.7,11.66,11.67,66406.0
2023-09-20 15:10:00,11.67,11.67,11.64,11.65,87475.0,11.67,11.67,11.64,11.65,87475.0
2023-09-20 15:15:00,11.65,11.66,11.61,11.61,112728.0,11.65,11.66,11.61,11.61,112728.0
2023-09-20 15:20:00,11.61,11.63,11.6,11.63,146436.0,11.61,11.63,11.6,11.63,146436.0
2023-09-20 15:25:00,11.63,11.65,11.6,11.61,150652.0,11.63,11.65,11.6,11.61,150652.0
2023-09-20 15:30:00,11.61,11.61,11.55,11.56,183792.0,11.61,11.61,11.55,11.56,183792.0
2023-09-20 15:35:00,11.56,11.57,11.52,11.54,164803.0,11.56,11.57,11.52,11.54,164803.0
2023-09-20 15:40:00,11.54,11.55,11.51,11.54,278010.0,11.54,11.55,11.51,11.54,278010.0
2023-09-20 15:45:00,11.53,11.54,11.51,11.52,172192.0,11.53,11.54,11.51,11.52,172192.0
2023-09-20 15:50:00,11.52,11.53,11.5,11.51,440898.0,11.52,11.53,11.5,11.51,440898.0
2023-09-20 15:55:00,11.5,11.53,11.49,11.5,775051.0,11.5,11.53,11.49,11.5,775051.0
2023-09-21 09:30:00,11.51,11.58,11.45,11.49,595652.0,11.51,11.58,11.45,11.49,595652.0
2023-09-21 09:35:00,11.5,11.64,11.48,11.62,299716.0,11.5,11.64,11.48,11.62,299716.0
2023-09-21 09:40:00,11.62,11.66,11.58,11.63,275861.0,11.62,11.66,11.58,11.63,275861.0
2023-09-21 09:45:00,11.63,11.9,11.62,11.88,443814.0,11.63,11.9,11.62,11.88,443814.0
2023-09-21 09:50:00,11.88,11.93,11.82,11.84,379733.0,11.88,11.93,11.82,11.84,379733.0
2023-09-21 09:55:00,11.84,11.84,11.73,11.76,371534.0,11.84,11.84,11.73,11.76,371534.0
2023-09-21 10:00:00,11.76,11.76,11.69,11.7,119352.0,11.76,11.76,11.69,11.7,119352.0
2023-09-21 10:05:00,11.7,11.74,11.69,11.74,110637.0,11.7,11.74,11.69,11.74,110637.0
2023-09-21 10:10:00,11.74,11.79,11.71,11.79,138460.0,11.74,11.79,11.71,11.79,138460.0
2023-09-21 10:15:00,11.79,11.84,11.75,11.82,228602.0,11.79,11.84,11.75,11.82,228602.0
2023-09-21 10:20:00,11.82,11.84,11.75,11.76,170778.0,11.82,11.84,11.75,11.76,170778.0
2023-09-21 10:25:00,11.76,11.76,11.65,11.66,215508.0,11.76,11.76,11.65,11.66,215508.0
2023-09-21 10:30:00,11.65,11.66,11.6,11.63,155790.0,11.65,11.66,11.6,11.63,155790.0
2023-09-21 10:35:00,11.63,11.67,11.62,11.67,101082.0,11.63,11.67,11.62,11.67,101082.0
2023-09-21 10:40:00,11.67,11.69,11.65,11.67,107628.0,11.67,11.69,11.65,11.67,107628.0
2023-09-21 10:45:00,11.67,11.69,11.65,11.68,123902.0,11.67,11.69,11.65,11.68,123902.0
2023-09-21 10:50:00,11.67,11.67,11.6,11.6,165309.0,11.67,11.67,11.6,11.6,165309.0
2023-09-21 10:55:00,11.6,11.62,11.56,11.57,190015.0,11.6,11.62,11.56,11.57,190015.0
2023-09-21 11:00:00,11.57,11.6,11.56,11.6,66249.0,11.57,11.6,11.56,11.6,66249.0
2023-09-21 11:05:00,11.6,11.61,11.56,11.58,106333.0,11.6,11.61,11.56,11.58,106333.0
2023-09-21 11:10:00,11.59,11.61,11.58,11.59,81507.0,11.59,11.61,11.58,11.59,81507.0
2023-09-21 11:15:00,11.58,11.63,11.58,11.63,122630.0,11.58,11.63,11.58,11.63,122630.0
2023-09-21 11:20:00,11.62,11.64,11.62,11.63,60106.0,11.62,11.64,11.62,11.63,60106.0
2023-09-21 11:25:00,11.63,11.64,11.6,11.63,85436.0,11.63,11.64,11.6,11.63,85436.0
2023-09-21 11:30:00,11.63,11.67,11.63,11.65,78182.0,11.63,11.67,11.63,11.65,78182.0
2023-09-21 11:35:00,11.65,11.65,11.62,11.64,93061.0,11.65,11.65,11.62,11.64,93061.0
2023-09-21 11:40:00,11.63,11.64,11.61,11.63,92170.0,11.63,11.64,11.61,11.63,92170.0
2023-09-21 11:45:00,11.63,11.67,11.62,11.66,93760.0,11.63,11.67,11.62,11.66,93760.0
2023-09-21 11:50:00,11.66,11.69,11.65,11.67,78552.0,11.66,11.69,11.65,11.67,78552.0
2023-09-21 11:55:00,11.66,11.68,11.65,11.67,51521.0,11.66,11.68,11.65,11.67,51521.0
2023-09-21 12:00:00,11.67,11.68,11.64,11.65,55948.0,11.67,11.68,11.64,11.65,55948.0
2023-09-21 12:05:00,11.65,11.66,11.64,11.64,42794.0,11.65,11.66,11.64,11.64,42794.0
2023-09-21 12:10:00,11.64,11.65,11.61,11.63,63449.0,11.64,11.65,11.61,11.63,63449.0
2023-09-21 12:15:00,11.63,11.64,11.61,11.62,91552.0,11.63,11.64,11.61,11.62,91552.0
2023-09-21 12:20:00,11.62,11.63,11.6,11.63,82385.0,11.62,11.63,11.6,11.63,82385.0
2023-09-21 12:25:00,11.62,11.64,11.61,11.63,80068.0,11.62,11.64,11.61,11.63,80068.0
2023-09-21 12:30:00,11.64,11.64,11.61,11.63,77656.0,11.64,11.64,11.61,11.63,77656.0
2023-09-21 12:35:00,11.63,11.64,11.61,11.62,40320.0,11.63,11.64,11.61,11.62,40320.0
2023-09-21 12:40:00,11.62,11.63,11.6,11.61,54811.0,11.62,11.63,11.6,11.61,54811.0
2023-09-21 12:45:00,11.62,11.63,11.61,11.63,34288.0,11.62,11.63,11.61,11.63,34288.0
2023-09-21 12:50:00,11.62,11.65,11.62,11.64,83424.0,11.62,11.65,11.62,11.64,83424.0
2023-09-21 12:55:00,11.65,11.66,11.64,11.66,50425.0,11.65,11.66,11.64,11.66,50425.0
2023-09-21 13:00:00,11.66,11.66,11.64,11.65,56743.0,11.66,11.66,11.64,11.65,56743.0
2023-09-21 13:05:00,11.65,11.68,11.64,11.68,76264.0,11.65,11.68,11.64,11.68,76264.0
2023-09-21 13:10:00,11.68,11.7,11.67,11.7,117944.0,11.68,11.7,11.67,11.7,117944.0
2023-09-21 13:15:00,11.69,11.71,11.69,11.7,78391.0,11.69,11.71,11.69,11.7,78391.0
2023-09-21 13:20:00,11.69,11.7,11.66,11.67,106556.0,11.69,11.7,11.66,11.67,106556.0
2023-09-21 13:25:00,11.67,11.69,11.66,11.68,52224.0,11.67,11.69,11.66,11.68,52224.0
2023-09-21 13:30:00,11.69,11.69,11.65,11.65,256651.0,11.69,11.69,11.65,11.65,256651.0
2023-09-21 13:35:00,11.66,11.67,11.64,11.64,62507.0,11.66,11.67,11.64,11.64,62507.0
2023-09-21 13:40:00,11.65,11.65,11.63,11.63,31275.0,11.65,11.65,11.63,11.63,31275.0
2023-09-21 13:45:00,11.63,11.65,11.63,11.64,55895.0,11.63,11.65,11.63,11.64,55895.0
2023-09-21 13:50:00,11.63,11.64,11.61,11.63,198835.0,11.63,11.64,11.61,11.63,198835.0
2023-09-21 13:55:00,11.62,11.64,11.61,11.63,227823.0,11.62,11.64,11.61,11.63,227823.0
2023-09-21 14:00:00,11.63,11.63,11.59,11.6,87100.0,11.63,11.63,11.59,11.6,87100.0
2023-09-21 14:05:00,11.59,11.6,11.59,11.6,56524.0,11.59,11.6,11.59,11.6,56524.0
2023-09-21 14:10:00,11.59,11.61,11.58,11.59,248513.0,11.59,11.61,11.58,11.59,248513.0
2023-09-21 14:15:00,11.58,11.59,11.57,11.58,65940.0,11.58,11.59,11.57,11.58,65940.0
2023-09-21 14:20:00,11.58,11.59,11.57,11.58,139283.0,11.58,11.59,11.57,11.58,139283.0
2023-09-21 14:25:00,11.58,11.58,11.52,11.54,275617.0,11.58,11.58,11.52,11.54,275617.0
2023-09-21 14:30:00,11.54,11.55,11.5,11.51,163570.0,11.54,11.55,11.5,11.51,163570.0
2023-09-21 14:35:00,11.51,11.53,11.5,11.53,165798.0,11.51,11.53,11.5,11.53,165798.0
2023-09-21 14:40:00,11.52,11.54,11.51,11.52,53043.0,11.52,11.54,11.51,11.52,53043.0
2023-09-21 14:45:00,11.53,11.54,11.51,11.53,175912.0,11.53,11.54,11.51,11.53,175912.0
2023-09-21 14:50:00,11.52,11.54,11.51,11.52,501616.0,11.52,11.54,11.51,11.52,501616.0
2023-09-21 14:55:00,11.52,11.53,11.5,11.51,252735.0,11.52,11.53,11.5,11.51,252735.0
2023-09-21 15:00:00,11.51,11.51,11.49,11.51,105118.0,11.51,11.51,11.49,11.51,105118.0
2023-09-21 15:05:00,11.5,11.51,11.48,11.5,133621.0,11.5,11.51,11.48,11.5,133621.0
2023-09-21 15:10:00,11.5,11.53,11.48,11.53,424225.0,11.5,11.53,11.48,11.53,424225.0
2023-09-21 15:15:00,11.53,11.53,11.48,11.48,334105.0,11.53,11.53,11.48,11.48,334105.0
2023-09-21 15:20:00,11.48,11.5,11.48,11.49,88744.0,11.48,11.5,11.48,11.49,88744.0
2023-09-21 15:25:00,11.49,11.51,11.48,11.51,152899.0,11.49,11.51,11.48,11.51,152899.0
2023-09-21 15:30:00,11.51,11.52,11.49,11.5,202976.0,11.51,11.52,11.49,11.5,202976.0
2023-09-21 15:35:00,11.49,11.53,11.49,11.52,209741.0,11.49,11.53,11.49,11.52,209741.0
2023-09-21 15:40:00,11.51,11.52,11.49,11.51,225819.0,11.51,11.52,11.49,11.51,225819.0
2023-09-21 15:45:00,11.51,11.52,11.49,11.51,238863.0,11.51,11.52,11.49,11.51,238863.0
2023-09-21 15:50:00,11.5,11.51,11.48,11.48,512483.0,11.5,11.51,11.48,11.48,512483.0
2023-09-21 15:55:00,11.49,11.52,11.48,11.5,835971.0,11.49,11.52,11.48,11.5,835971.0
2023-09-22 09:30:00,11.52,11.61,11.5,11.56,381891.0,11.52,11.61,11.5,11.56,381891.0
2023-09-22 09:35:00,11.55,11.56,11.43,11.43,191186.0,11.55,11.56,11.43,11.43,191186.0
2023-09-22 09:40:00,11.42,11.43,11.34,11.35,268904.0,11.42,11.43,11.34,11.35,268904.0
2023-09-22 09:45:00,11.35,11.35,11.28,11.31,195743.0,11.35,11.35,11.28,11.31,195743.0
2023-09-22 09:50:00,11.31,11.34,11.25,11.26,187691.0,11.31,11.34,11.25,11.26,187691.0
2023-09-22 09:55:00,11.27,11.33,11.26,11.33,58185.0,11.27,11.33,11.26,11.33,58185.0
2023-09-22 10:00:00,11.33,11.34,11.29,11.33,80157.0,11.33,11.34,11.29,11.33,80157.0
2023-09-22 10:05:00,11.34,11.36,11.32,11.33,120997.0,11.34,11.36,11.32,11.33,120997.0
2023-09-22 10:10:00,11.33,11.33,11.29,11.29,536598.0,11.33,11.33,11.29,11.29,536598.0
2023-09-22 10:15:00,11.3,11.3,11.23,11.26,271191.0,11.3,11.3,11.23,11.26,271191.0
2023-09-22 10:20:00,11.26,11.26,11.21,11.23,201183.0,11.26,11.26,11.21,11.23,201183.0
2023-09-22 10:25:00,11.23,11.24,11.2,11.23,1491323.0,11.23,11.24,11.2,11.23,1491323.0
2023-09-22 10:30:00,11.22,11.24,11.2,11.23,379582.0,11.22,11.24,11.2,11.23,379582.0
2023-09-22 10:35:00,11.23,11.26,11.21,11.23,180755.0,11.23,11.26,11.21,11.23,180755.0
2023-09-22 10:40:00,11.24,11.24,11.12,11.13,392179.0,11.24,11.24,11.12,11.13,392179.0
2023-09-22 10:45:00,11.13,11.13,11.05,11.05,503445.0,11.13,11.13,11.05,11.05,503445.0
2023-09-22 10:50:00,11.05,11.07,11.01,11.05,728550.0,11.05,11.07,11.01,11.05,728550.0
2023-09-22 10:55:00,11.05,11.1,11.03,11.05,488895.0,11.05,11.1,11.03,11.05,488895.0
2023-09-22 11:00:00,11.06,11.14,11.03,11.13,293182.0,11.06,11.14,11.03,11.13,293182.0
2023-09-22 11:05:00,11.13,11.14,11.08,11.08,209537.0,11.13,11.14,11.08,11.08,209537.0
2023-09-22 11:10:00,11.09,11.11,11.06,11.07,456361.0,11.09,11.11,11.06,11.07,456361.0
2023-09-22 11:15:00,11.07,11.12,11.06,11.08,327919.0,11.07,11.12,11.06,11.08,327919.0
2023-09-22 11:20:00,11.09,11.11,11.05,11.05,158110.0,11.09,11.11,11.05,11.05,158110.0
2023-09-22 11:25:00,11.05,11.09,11.05,11.08,103915.0,11.05,11.09,11.05,11.08,103915.0
2023-09-22 11:30:00,11.09,11.09,11.04,11.04,174770.0,11.09,11.09,11.04,11.04,174770.0
2023-09-22 11:35:00,11.05,11.1,11.04,11.1,159044.0,11.05,11.1,11.04,11.1,159044.0
2023-09-22 11:40:00,11.1,11.1,11.08,11.08,67220.0,11.1,11.1,11.08,11.08,67220.0
2023-09-22 11:45:00,11.08,11.09,11.06,11.07,98046.0,11.08,11.09,11.06,11.07,98046.0
2023-09-22 11:50:00,11.06,11.08,11.06,11.07,75259.0,11.06,11.08,11.06,11.07,75259.0
2023-09-22 11:55:00,11.06,11.09,11.05,11.08,184815.0,11.06,11.09,11.05,11.08,184815.0
2023-09-22 12:00:00,11.07,11.08,11.06,11.08,69383.0,11.07,11.08,11.06,11.08,69383.0
2023-09-22 12:05:00,11.08,11.11,11.07,11.09,350580.0,11.08,11.11,11.07,11.09,350580.0
2023-09-22 12:10:00,11.09,11.13,11.07,11.13,259846.0,11.09,11.13,11.07,11.13,259846.0
2023-09-22 12:15:00,11.13,11.14,11.11,11.14,91693.0,11.13,11.14,11.11,11.14,91693.0
2023-09-22 12:20:00,11.14,11.16,11.13,11.16,67223.0,11.14,11.16,11.13,11.16,67223.0
2023-09-22 12:25:00,11.15,11.18,11.14,11.17,197522.0,11.15,11.18,11.14,11.17,197522.0
2023-09-22 12:30:00,11.18,11.18,11.15,11.18,120287.0,11.18,11.18,11.15,11.18,120287.0
2023-09-22 12:35:00,11.18,11.2,11.17,11.18,114253.0,11.18,11.2,11.17,11.18,114253.0
2023-09-22 12:40:00,11.19,11.23,11.18,11.23,137461.0,11.19,11.23,11.18,11.23,137461.0
2023-09-22 12:45:00,11.23,11.24,11.22,11.23,124625.0,11.23,11.24,11.22,11.23,124625.0
2023-09-22 12:50:00,11.22,11.23,11.2,11.23,169705.0,11.22,11.23,11.2,11.23,169705.0
2023-09-22 12:55:00,11.23,11.25,11.22,11.23,83661.0,11.23,11.25,11.22,11.23,83661.0
2023-09-22 13:00:00,11.24,11.27,11.23,11.27,120918.0,11.24,11.27,11.23,11.27,120918.0
2023-09-22 13:05:00,11.27,11.28,11.26,11.27,390137.0,11.27,11.28,11.26,11.27,390137.0
2023-09-22 13:10:00,11.26,11.28,11.19,11.26,521314.0,11.26,11.28,11.19,11.26,521314.0
2023-09-22 13:15:00,11.26,11.31,11.25,11.3,195978.0,11.26,11.31,11.25,11.3,195978.0
2023-09-22 13:20:00,11.3,11.31,11.25,11.26,264218.0,11.3,11.31,11.25,11.26,264218.0
2023-09-22 13:25:00,11.25,11.28,11.24,11.27,96635.0,11.25,11.28,11.24,11.27,96635.0
2023-09-22 13:30:00,11.26,11.27,11.2,11.22,164739.0,11.26,11.27,11.2,11.22,164739.0
2023-09-22 13:35:00,11.21,11.23,11.18,11.19,87876.0,11.21,11.23,11.18,11.19,87876.0
2023-09-22 13:40:00,11.19,11.2,11.15,11.15,63995.0,11.19,11.2,11.15,11.15,63995.0
2023-09-22 13:45:00,11.16,11.17,11.15,11.16,167285.0,11.16,11.17,11.15,11.16,167285.0
2023-09-22 13:50:00,11.16,11.2,11.15,11.2,384822.0,11.16,11.2,11.15,11.2,384822.0
2023-09-22 13:55:00,11.2,11.21,11.17,11.21,327036.0,11.2,11.21,11.17,11.21,327036.0
2023-09-22 14:00:00,11.2,11.22,11.13,11.13,454194.0,11.2,11.22,11.13,11.13,454194.0
2023-09-22 14:05:00,11.13,11.15,11.11,11.13,159380.0,11.13,11.15,11.11,11.13,159380.0
2023-09-22 14:10:00,11.13,11.13,11.12,11.13,51318.0,11.13,11.13,11.12,11.13,51318.0
2023-09-22 14:15:00,11.13,11.14,11.1,11.13,136324.0,11.13,11.14,11.1,11.13,136324.0
2023-09-22 14:20:00,11.13,11.14,11.12,11.14,53068.0,11.13,11.14,11.12,11.14,53068.0
2023-09-22 14:25:00,11.13,11.16,11.12,11.12,128436.0,11.13,11.16,11.12,11.12,128436.0
2023-09-22 14:30:00,11.13,11.14,11.1,11.12,193138.0,11.13,11.14,11.1,11.12,193138.0
2023-09-22 14:35:00,11.12,11.13,11.1,11.11,154507.0,11.12,11.13,11.1,11.11,154507.0
2023-09-22 14:40:00,11.11,11.13,11.1,11.1,132751.0,11.11,11.13,11.1,11.1,132751.0
2023-09-22 14:45:00,11.11,11.13,11.1,11.13,88772.0,11.11,11.13,11.1,11.13,88772.0
2023-09-22 14:50:00,11.13,11.15,11.11,11.15,204262.0,11.13,11.15,11.11,11.15,204262.0
2023-09-22 14:55:00,11.15,11.16,11.12,11.13,81919.0,11.15,11.16,11.12,11.13,81919.0
2023-09-22 15:00:00,11.13,11.15,11.12,11.13,478645.0,11.13,11.15,11.12,11.13,478645.0
2023-09-22 15:05:00,11.12,11.14,11.12,11.13,209048.0,11.12,11.14,11.12,11.13,209048.0
2023-09-22 15:10:00,11.13,11.14,11.12,11.13,114677.0,11.13,11.14,11.12,11.13,114677.0
2023-09-22 15:15:00,11.13,11.15,11.12,11.13,136911.0,11.13,11.15,11.12,11.13,136911.0
2023-09-22 15:20:00,11.13,11.19,11.13,11.19,160947.0,11.13,11.19,11.13,11.19,160947.0
2023-09-22 15:25:00,11.19,11.23,11.18,11.21,164072.0,11.19,11.23,11.18,11.21,164072.0
2023-09-22 15:30:00,11.21,11.23,11.19,11.21,168350.0,11.21,11.23,11.19,11.21,168350.0
2023-09-22 15:35:00,11.2,11.22,11.19,11.21,173499.0,11.2,11.22,11.19,11.21,173499.0
2023-09-22 15:40:00,11.21,11.21,11.15,11.15,170274.0,11.21,11.21,11.15,11.15,170274.0
2023-09-22 15:45:00,11.16,11.17,11.14,11.16,286051.0,11.16,11.17,11.14,11.16,286051.0
2023-09-22 15:50:00,11.15,11.15,11.12,11.13,312652.0,11.15,11.15,11.12,11.13,312652.0
2023-09-22 15:55:00,11.13,11.14,11.1,11.1,1310007.0,11.13,11.14,11.1,11.1,1310007.0
2023-09-25 09:30:00,11.17,11.18,11.01,11.08,647726.0,11.17,11.18,11.01,11.08,647726.0
2023-09-25 09:35:00,11.08,11.12,10.93,10.94,407220.0,11.08,11.12,10.93,10.94,407220.0
2023-09-25 09:40:00,10.94,10.95,10.88,10.93,523264.0,10.94,10.95,10.88,10.93,523264.0
2023-09-25 09:45:00,10.93,10.99,10.87,10.98,443831.0,10.93,10.99,10.87,10.98,443831.0
2023-09-25 09:50:00,10.98,11.04,10.97,11.0,290247.0,10.98,11.04,10.97,11.0,290247.0
2023-09-25 09:55:00,11.0,11.05,10.99,11.03,244439.0,11.0,11.05,10.99,11.03,244439.0
2023-09-25 10:00:00,11.03,11.04,10.96,10.99,193257.0,11.03,11.04,10.96,10.99,193257.0
2023-09-25 10:05:00,10.99,10.99,10.94,10.94,202967.0,10.99,10.99,10.94,10.94,202967.0
2023-09-25 10:10:00,10.95,10.98,10.94,10.96,125770.0,10.95,10.98,10.94,10.96,125770.0
2023-09-25 10:15:00,10.96,10.98,10.9,10.9,200841.0,10.96,10.98,10.9,10.9,200841.0
2023-09-25 10:20:00,10.9,10.92,10.89,10.91,141731.0,10.9,10.92,10.89,10.91,141731.0
2023-09-25 10:25:00,10.91,10.91,10.88,10.88,301554.0,10.91,10.91,10.88,10.88,301554.0
2023-09-25 10:30:00,10.88,10.92,10.85,10.91,259979.0,10.88,10.92,10.85,10.91,259979.0
2023-09-25 10:35:00,10.91,10.92,10.82,10.84,342676.0,10.91,10.92,10.82,10.84,342676.0
2023-09-25 10:40:00,10.83,10.84,10.73,10.75,315647.0,10.83,10.84,10.73,10.75,315647.0
2023-09-25 10:45:00,10.75,10.79,10.73,10.74,170180.0,10.75,10.79,10.73,10.74,170180.0
2023-09-25 10:50:00,10.74,10.75,10.69,10.69,268982.0,10.74,10.75,10.69,10.69,268982.0
2023-09-25 10:55:00,10.69,10.7,10.66,10.68,274010.0,10.69,10.7,10.66,10.68,274010.0
2023-09-25 11:00:00,10.68,10.73,10.66,10.71,221159.0,10.68,10.73,10.66,10.71,221159.0
2023-09-25 11:05:00,10.71,10.76,10.7,10.74,213047.0,10.71,10.76,10.7,10.74,213047.0
2023-09-25 11:10:00,10.74,10.75,10.71,10.71,229942.0,10.74,10.75,10.71,10.71,229942.0
2023-09-25 11:15:00,10.72,10.83,10.71,10.82,531234.0,10.72,10.83,10.71,10.82,531234.0
2023-09-25 11:20:00,10.82,10.82,10.8,10.82,108857.0,10.82,10.82,10.8,10.82,108857.0
2023-09-25 11:25:00,10.82,10.82,10.75,10.76,225745.0,10.82,10.82,10.75,10.76,225745.0
2023-09-25 11:30:00,10.76,10.8,10.75,10.78,174182.0,10.76,10.8,10.75,10.78,174182.0
2023-09-25 11:35:00,10.78,10.79,10.75,10.76,178478.0,10.78,10.79,10.75,10.76,178478.0
2023-09-25 11:40:00,10.76,10.77,10.74,10.75,431669.0,10.76,10.77,10.74,10.75,431669.0
2023-09-25 11:45:00,10.75,10.76,10.7,10.71,158296.0,10.75,10.76,10.7,10.71,158296.0
2023-09-25 11:50:00,10.71,10.73,10.69,10.69,145231.0,10.71,10.73,10.69,10.69,145231.0
2023-09-25 11:55:00,10.69,10.73,10.69,10.72,164329.0,10.69,10.73,10.69,10.72,164329.0
2023-09-25 12:00:00,10.72,10.75,10.7,10.71,170494.0,10.72,10.75,10.7,10.71,170494.0
2023-09-25 12:05:00,10.71,10.73,10.7,10.71,381620.0,10.71,10.73,10.7,10.71,381620.0
2023-09-25 12:10:00,10.71,10.75,10.71,10.74,179339.0,10.71,10.75,10.71,10.74,179339.0
2023-09-25 12:15:00,10.74,10.77,10.73,10.75,160744.0,10.74,10.77,10.73,10.75,160744.0
2023-09-25 12:20:00,10.76,10.82,10.75,10.82,186817.0,10.76,10.82,10.75,10.82,186817.0
2023-09-25 12:25:00,10.82,10.82,10.8,10.82,80511.0,10.82,10.82,10.8,10.82,80511.0
2023-09-25 12:30:00,10.82,10.82,10.8,10.8,70857.0,10.82,10.82,10.8,10.8,70857.0
2023-09-25 12:35:00,10.8,10.83,10.78,10.83,141691.0,10.8,10.83,10.78,10.83,141691.0
2023-09-25 12:40:00,10.83,10.83,10.8,10.81,66631.0,10.83,10.83,10.8,10.81,66631.0
2023-09-25 12:45:00,10.82,10.82,10.8,10.8,75531.0,10.82,10.82,10.8,10.8,75531.0
2023-09-25 12:50:00,10.8,10.81,10.77,10.8,146688.0,10.8,10.81,10.77,10.8,146688.0
2023-09-25 12:55:00,10.8,10.81,10.79,10.79,141207.0,10.8,10.81,10.79,10.79,141207.0
2023-09-25 13:00:00,10.79,10.83,10.78,10.79,185595.0,10.79,10.83,10.78,10.79,185595.0
2023-09-25 13:05:00,10.79,10.82,10.79,10.82,124532.0,10.79,10.82,10.79,10.82,124532.0
2023-09-25 13:10:00,10.82,10.83,10.81,10.82,97149.0,10.82,10.83,10.81,10.82,97149.0
2023-09-25 13:15:00,10.82,10.88,10.82,10.85,246774.0,10.82,10.88,10.82,10.85,246774.0
2023-09-25 13:20:00,10.86,10.89,10.81,10.81,286703.0,10.86,10.89,10.81,10.81,286703.0
2023-09-25 13:25:00,10.81,10.82,10.76,10.77,213824.0,10.81,10.82,10.76,10.77,213824.0
2023-09-25 13:30:00,10.77,10.78,10.75,10.77,176727.0,10.77,10.78,10.75,10.77,176727.0
2023-09-25 13:35:00,10.76,10.8,10.76,10.8,115808.0,10.76,10.8,10.76,10.8,115808.0
2023-09-25 13:40:00,10.8,10.8,10.78,10.79,161679.0,10.8,10.8,10.78,10.79,161679.0
2023-09-25 13:45:00,10.79,10.83,10.78,10.79,226856.0,10.79,10.83,10.78,10.79,226856.0
2023-09-25 13:50:00,10.79,10.81,10.78,10.8,105111.0,10.79,10.81,10.78,10.8,105111.0
2023-09-25 13:55:00,10.79,10.82,10.79,10.79,153021.0,10.79,10.82,10.79,10.79,153021.0
2023-09-25 14:00:00,10.79,10.83,10.79,10.81,237622.0,10.79,10.83,10.79,10.81,237622.0
2023-09-25 14:05:00,10.82,10.82,10.8,10.8,105217.0,10.82,10.82,10.8,10.8,105217.0
2023-09-25 14:10:00,10.8,10.81,10.79,10.79,61732.0,10.8,10.81,10.79,10.79,61732.0
2023-09-25 14:15:00,10.8,10.81,10.77,10.79,237803.0,10.8,10.81,10.77,10.79,237803.0
2023-09-25 14:20:00,10.79,10.8,10.78,10.79,109477.0,10.79,10.8,10.78,10.79,109477.0
2023-09-25 14:25:00,10.78,10.8,10.78,10.79,114965.0,10.78,10.8,10.78,10.79,114965.0
2023-09-25 14:30:00,10.79,10.8,10.78,10.78,117285.0,10.79,10.8,10.78,10.78,117285.0
2023-09-25 14:35:00,10.78,10.8,10.78,10.8,126358.0,10.78,10.8,10.78,10.8,126358.0
2023-09-25 14:40:00,10.8,10.8,10.76,10.77,217280.0,10.8,10.8,10.76,10.77,217280.0
2023-09-25 14:45:00,10.77,10.79,10.77,10.77,33343.0,10.77,10.79,10.77,10.77,33343.0
2023-09-25 14:50:00,10.78,10.78,10.76,10.76,97138.0,10.78,10.78,10.76,10.76,97138.0
2023-09-25 14:55:00,10.76,10.76,10.72,10.73,242341.0,10.76,10.76,10.72,10.73,242341.0
2023-09-25 15:00:00,10.74,10.74,10.7,10.71,271679.0,10.74,10.74,10.7,10.71,271679.0
2023-09-25 15:05:00,10.71,10.73,10.7,10.73,169306.0,10.71,10.73,10.7,10.73,169306.0
2023-09-25 15:10:00,10.72,10.74,10.71,10.74,232785.0,10.72,10.74,10.71,10.74,232785.0
2023-09-25 15:15:00,10.73,10.76,10.73,10.75,184928.0,10.73,10.76,10.73,10.75,184928.0
2023-09-25 15:20:00,10.75,10.76,10.73,10.74,185388.0,10.75,10.76,10.73,10.74,185388.0
2023-09-25 15:25:00,10.74,10.74,10.71,10.72,191995.0,10.74,10.74,10.71,10.72,191995.0
2023-09-25 15:30:00,10.72,10.75,10.72,10.75,230483.0,10.72,10.75,10.72,10.75,230483.0
2023-09-25 15:35:00,10.75,10.75,10.73,10.74,224076.0,10.75,10.75,10.73,10.74,224076.0
2023-09-25 15:40:00,10.74,10.74,10.71,10.71,249883.0,10.74,10.74,10.71,10.71,249883.0
2023-09-25 15:45:00,10.71,10.73,10.7,10.71,352163.0,10.71,10.73,10.7,10.71,352163.0
2023-09-25 15:50:00,10.7,10.71,10.62,10.63,1320109.0,10.7,10.71,10.62,10.63,1320109.0
2023-09-25 15:55:00,10.63,10.67,10.63,10.65,1817924.0,10.63,10.67,10.63,10.65,1817924.0
2023-09-26 09:30:00,10.57,10.58,10.42,10.54,683345.0,10.57,10.58,10.42,10.54,683345.0
2023-09-26 09:35:00,10.54,10.55,10.46,10.52,337993.0,10.54,10.55,10.46,10.52,337993.0
2023-09-26 09:40:00,10.52,10.61,10.5,10.59,201550.0,10.52,10.61,10.5,10.59,201550.0
2023-09-26 09:45:00,10.6,10.69,10.59,10.62,420791.0,10.6,10.69,10.59,10.62,420791.0
2023-09-26 09:50:00,10.62,10.63,10.56,10.57,227824.0,10.62,10.63,10.56,10.57,227824.0
2023-09-26 09:55:00,10.57,10.64,10.56,10.63,180496.0,10.57,10.64,10.56,10.63,180496.0
2023-09-26 10:00:00,10.63,10.71,10.63,10.68,281208.0,10.63,10.71,10.63,10.68,281208.0
2023-09-26 10:05:00,10.68,10.68,10.65,10.67,116415.0,10.68,10.68,10.65,10.67,116415.0
2023-09-26 10:10:00,10.67,10.67,10.61,10.62,254505.0,10.67,10.67,10.61,10.62,254505.0
2023-09-26 10:15:00,10.62,10.63,10.59,10.63,198200.0,10.62,10.63,10.59,10.63,198200.0
2023-09-26 10:20:00,10.63,10.67,10.62,10.67,168109.0,10.63,10.67,10.62,10.67,168109.0
2023-09-26 10:25:00,10.67,10.75,10.66,10.75,325985.0,10.67,10.75,10.66,10.75,325985.0
2023-09-26 10:30:00,10.75,10.77,10.72,10.73,232551.0,10.75,10.77,10.72,10.73,232551.0
2023-09-26 10:35:00,10.73,10.74,10.7,10.71,236720.0,10.73,10.74,10.7,10.71,236720.0
2023-09-26 10:40:00,10.71,10.73,10.7,10.72,181022.0,10.71,10.73,10.7,10.72,181022.0
2023-09-26 10:45:00,10.72,10.74,10.72,10.72,124322.0,10.72,10.74,10.72,10.72,124322.0
2023-09-26 10:50:00,10.72,10.73,10.69,10.72,162218.0,10.72,10.73,10.69,10.72,162218.0
2023-09-26 10:55:00,10.72,10.74,10.71,10.74,133998.0,10.72,10.74,10.71,10.74,133998.0
2023-09-26 11:00:00,10.74,10.81,10.73,10.79,255715.0,10.74,10.81,10.73,10.79,255715.0
2023-09-26 11:05:00,10.79,10.8,10.72,10.73,118580.0,10.79,10.8,10.72,10.73,118580.0
2023-09-26 11:10:00,10.72,10.75,10.72,10.74,80451.0,10.72,10.75,10.72,10.74,80451.0
2023-09-26 11:15:00,10.74,10.77,10.73,10.76,112481.0,10.74,10.77,10.73,10.76,112481.0
2023-09-26 11:20:00,10.76,10.78,10.75,10.78,146382.0,10.76,10.78,10.75,10.78,146382.0
2023-09-26 11:25:00,10.78,10.78,10.72,10.73,190599.0,10.78,10.78,10.72,10.73,190599.0
2023-09-26 11:30:00,10.72,10.74,10.69,10.7,285684.0,10.72,10.74,10.69,10.7,285684.0
2023-09-26 11:35:00,10.7,10.7,10.68,10.69,72502.0,10.7,10.7,10.68,10.69,72502.0
2023-09-26 11:40:00,10.69,10.69,10.65,10.66,167276.0,10.69,10.69,10.65,10.66,167276.0
2023-09-26 11:45:00,10.66,10.68,10.65,10.66,170137.0,10.66,10.68,10.65,10.66,170137.0
2023-09-26 11:50:00,10.66,10.73,10.65,10.71,120477.0,10.66,10.73,10.65,10.71,120477.0
2023-09-26 11:55:00,10.72,10.73,10.71,10.72,45723.0,10.72,10.73,10.71,10.72,45723.0
2023-09-26 12:00:00,10.72,10.74,10.71,10.73,149376.0,10.72,10.74,10.71,10.73,149376.0
2023-09-26 12:05:00,10.72,10.74,10.71,10.73,62113.0,10.72,10.74,10.71,10.73,62113.0
2023-09-26 12:10:00,10.73,10.74,10.72,10.72,102221.0,10.73,10.74,10.72,10.72,102221.0
2023-09-26 12:15:00,10.72,10.73,10.72,10.73,38576.0,10.72,10.73,10.72,10.73,38576.0
2023-09-26 12:20:00,10.73,10.75,10.72,10.75,207603.0,10.73,10.75,10.72,10.75,207603.0
2023-09-26 12:25:00,10.75,10.75,10.72,10.73,150661.0,10.75,10.75,10.72,10.73,150661.0
2023-09-26 12:30:00,10.72,10.74,10.71,10.71,165298.0,10.72,10.74,10.71,10.71,165298.0
2023-09-26 12:35:00,10.71,10.72,10.69,10.71,136721.0,10.71,10.72,10.69,10.71,136721.0
2023-09-26 12:40:00,10.71,10.71,10.7,10.71,66855.0,10.71,10.71,10.7,10.71,66855.0
2023-09-26 12:45:00,10.71,10.72,10.7,10.71,102926.0,10.71,10.72,10.7,10.71,102926.0
2023-09-26 12:50:00,10.71,10.71,10.69,10.7,138195.0,10.71,10.71,10.69,10.7,138195.0
2023-09-26 12:55:00,10.7,10.7,10.69,10.69,186328.0,10.7,10.7,10.69,10.69,186328.0
2023-09-26 13:00:00,10.7,10.71,10.68,10.7,125699.0,10.7,10.71,10.68,10.7,125699.0
2023-09-26 13:05:00,10.71,10.72,10.69,10.71,270157.0,10.71,10.72,10.69,10.71,270157.0
2023-09-26 13:10:00,10.71,10.73,10.69,10.7,222309.0,10.71,10.73,10.69,10.7,222309.0
2023-09-26 13:15:00,10.69,10.7,10.69,10.69,177527.0,10.69,10.7,10.69,10.69,177527.0
2023-09-26 13:20:00,10.7,10.71,10.65,10.66,264006.0,10.7,10.71,10.65,10.66,264006.0
2023-09-26 13:25:00,10.66,10.68,10.62,10.68,225127.0,10.66,10.68,10.62,10.68,225127.0
2023-09-26 13:30:00,10.68,10.69,10.65,10.69,241886.0,10.68,10.69,10.65,10.69,241886.0
2023-09-26 13:35:00,10.68,10.69,10.66,10.67,73205.0,10.68,10.69,10.66,10.67,73205.0
2023-09-26 13:40:00,10.67,10.67,10.63,10.63,69191.0,10.67,10.67,10.63,10.63,69191.0
2023-09-26 13:45:00,10.63,10.66,10.63,10.66,94854.0,10.63,10.66,10.63,10.66,94854.0
2023-09-26 13:50:00,10.65,10.67,10.62,10.67,207212.0,10.65,10.67,10.62,10.67,207212.0
2023-09-26 13:55:00,10.67,10.68,10.64,10.66,143727.0,10.67,10.68,10.64,10.66,143727.0
2023-09-26 14:00:00,10.66,10.67,10.63,10.65,93174.0,10.66,10.67,10.63,10.65,93174.0
2023-09-26 14:05:00,10.65,10.65,10.61,10.63,121436.0,10.65,10.65,10.61,10.63,121436.0
2023-09-26 14:10:00,10.63,10.63,10.62,10.63,50969.0,10.63,10.63,10.62,10.63,50969.0
2023-09-26 14:15:00,10.63,10.63,10.6,10.61,117125.0,10.63,10.63,10.6,10.61,117125.0
2023-09-26 14:20:00,10.6,10.62,10.59,10.61,178014.0,10.6,10.62,10.59,10.61,178014.0
2023-09-26 14:25:00,10.61,10.62,10.6,10.62,119332.0,10.61,10.62,10.6,10.62,119332.0
2023-09-26 14:30:00,10.62,10.64,10.61,10.63,49130.0,10.62,10.64,10.61,10.63,49130.0
2023-09-26 14:35:00,10.63,10.65,10.63,10.63,138349.0,10.63,10.65,10.63,10.63,138349.0
2023-09-26 14:40:00,10.63,10.66,10.63,10.63,152534.0,10.63,10.66,10.63,10.63,152534.0
2023-09-26 14:45:00,10.63,10.65,10.63,10.65,45844.0,10.63,10.65,10.63,10.65,45844.0
2023-09-26 14:50:00,10.65,10.66,10.64,10.64,136246.0,10.65,10.66,10.64,10.64,136246.0
2023-09-26 14:55:00,10.65,10.65,10.63,10.65,102341.0,10.65,10.65,10.63,10.65,102341.0
2023-09-26 15:00:00,10.65,10.67,10.64,10.66,192180.0,10.65,10.67,10.64,10.66,192180.0
2023-09-26 15:05:00,10.65,10.68,10.64,10.68,128584.0,10.65,10.68,10.64,10.68,128584.0
2023-09-26 15:10:00,10.68,10.68,10.64,10.65,160796.0,10.68,10.68,10.64,10.65,160796.0
2023-09-26 15:15:00,10.65,10.65,10.62,10.63,171589.0,10.65,10.65,10.62,10.63,171589.0
2023-09-26 15:20:00,10.64,10.64,10.62,10.63,157878.0,10.64,10.64,10.62,10.63,157878.0
2023-09-26 15:25:00,10.63,10.64,10.62,10.63,185228.0,10.63,10.64,10.62,10.63,185228.0
2023-09-26 15:30:00,10.63,10.67,10.63,10.66,240432.0,10.63,10.67,10.63,10.66,240432.0
2023-09-26 15:35:00,10.67,10.68,10.65,10.66,270007.0,10.67,10.68,10.65,10.66,270007.0
2023-09-26 15:40:00,10.66,10.67,10.65,10.66,284883.0,10.66,10.67,10.65,10.66,284883.0
2023-09-26 15:45:00,10.66,10.66,10.64,10.65,341223.0,10.66,10.66,10.64,10.65,341223.0
2023-09-26 15:50:00,10.65,10.66,10.62,10.66,999661.0,10.65,10.66,10.62,10.66,999661.0
2023-09-26 15:55:00,10.66,10.73,10.64,10.71,3045802.0,10.66,10.73,10.64,10.71,3045802.0
2023-09-27 09:30:00,10.77,10.93,10.76,10.93,433584.0,10.77,10.93,10.76,10.93,433584.0
2023-09-27 09:35:00,10.93,10.94,10.87,10.88,399957.0,10.93,10.94,10.87,10.88,399957.0
2023-09-27 09:40:00,10.88,10.96,10.82,10.96,380709.0,10.88,10.96,10.82,10.96,380709.0
2023-09-27 09:45:00,10.96,11.02,10.95,11.01,471644.0,10.96,11.02,10.95,11.01,471644.0
2023-09-27 09:50:00,11.01,11.01,10.97,10.99,368151.0,11.01,11.01,10.97,10.99,368151.0
2023-09-27 09:55:00,10.99,10.99,10.94,10.96,181320.0,10.99,10.99,10.94,10.96,181320.0
2023-09-27 10:00:00,10.96,10.98,10.91,10.97,186894.0,10.96,10.98,10.91,10.97,186894.0
2023-09-27 10:05:00,10.97,10.98,10.95,10.96,174207.0,10.97,10.98,10.95,10.96,174207.0
2023-09-27 10:10:00,10.96,10.98,10.92,10.96,338710.0,10.96,10.98,10.92,10.96,338710.0
2023-09-27 10:15:00,10.95,11.0,10.94,10.95,278522.0,10.95,11.0,10.94,10.95,278522.0
2023-09-27 10:20:00,10.95,11.02,10.94,11.02,228461.0,10.95,11.02,10.94,11.02,228461.0
2023-09-27 10:25:00,11.01,11.02,11.0,11.01,129928.0,11.01,11.02,11.0,11.01,129928.0
2023-09-27 10:30:00,11.01,11.01,10.96,11.0,191908.0,11.01,11.01,10.96,11.0,191908.0
2023-09-27 10:35:00,10.99,10.99,10.97,10.97,170809.0,10.99,10.99,10.97,10.97,170809.0
2023-09-27 10:40:00,10.97,10.98,10.93,10.95,102263.0,10.97,10.98,10.93,10.95,102263.0
2023-09-27 10:45:00,10.95,10.98,10.92,10.97,120272.0,10.95,10.98,10.92,10.97,120272.0
2023-09-27 10:50:00,10.97,10.97,10.9,10.91,284873.0,10.97,10.97,10.9,10.91,284873.0
2023-09-27 10:55:00,10.91,10.96,10.9,10.96,205136.0,10.91,10.96,10.9,10.96,205136.0
2023-09-27 11:00:00,10.95,10.98,10.93,10.97,283734.0,10.95,10.98,10.93,10.97,283734.0
2023-09-27 11:05:00,10.97,10.98,10.96,10.96,171197.0,10.97,10.98,10.96,10.96,171197.0
2023-09-27 11:10:00,10.96,10.99,10.96,10.98,93076.0,10.96,10.99,10.96,10.98,93076.0
2023-09-27 11:15:00,10.99,10.99,10.95,10.96,180449.0,10.99,10.99,10.95,10.96,180449.0
2023-09-27 11:20:00,10.96,10.99,10.95,10.97,207905.0,10.96,10.99,10.95,10.97,207905.0
2023-09-27 11:25:00,10.98,10.98,10.95,10.97,128370.0,10.98,10.98,10.95,10.97,128370.0
2023-09-27 11:30:00,10.97,10.98,10.95,10.97,73721.0,10.97,10.98,10.95,10.97,73721.0
2023-09-27 11:35:00,10.96,10.99,10.96,10.97,190746.0,10.96,10.99,10.96,10.97,190746.0
2023-09-27 11:40:00,10.96,10.97,10.94,10.96,212880.0,10.96,10.97,10.94,10.96,212880.0
2023-09-27 11:45:00,10.96,10.96,10.93,10.95,77406.0,10.96,10.96,10.93,10.95,77406.0
2023-09-27 11:50:00,10.95,10.96,10.94,10.95,84278.0,10.95,10.96,10.94,10.95,84278.0
2023-09-27 11:55:00,10.95,10.97,10.93,10.94,95096.0,10.95,10.97,10.93,10.94,95096.0
2023-09-27 12:00:00,10.94,10.94,10.92,10.94,59449.0,10.94,10.94,10.92,10.94,59449.0
2023-09-27 12:05:00,10.94,10.95,10.93,10.93,48436.0,10.94,10.95,10.93,10.93,48436.0
2023-09-27 12:10:00,10.93,10.95,10.92,10.94,60146.0,10.93,10.95,10.92,10.94,60146.0
2023-09-27 12:15:00,10.94,10.94,10.89,10.89,279537.0,10.94,10.94,10.89,10.89,279537.0
2023-09-27 12:20:00,10.9,10.9,10.85,10.86,221903.0,10.9,10.9,10.85,10.86,221903.0
2023-09-27 12:25:00,10.87,10.87,10.85,10.87,53956.0,10.87,10.87,10.85,10.87,53956.0
2023-09-27 12:30:00,10.87,10.9,10.86,10.89,131057.0,10.87,10.9,10.86,10.89,131057.0
2023-09-27 12:35:00,10.89,10.91,10.88,10.91,107338.0,10.89,10.91,10.88,10.91,107338.0
2023-09-27 12:40:00,10.9,10.93,10.9,10.92,72635.0,10.9,10.93,10.9,10.92,72635.0
2023-09-27 12:45:00,10.92,10.93,10.91,10.93,87325.0,10.92,10.93,10.91,10.93,87325.0
2023-09-27 12:50:00,10.93,10.93,10.92,10.93,49192.0,10.93,10.93,10.92,10.93,49192.0
2023-09-27 12:55:00,10.93,10.93,10.87,10.88,96664.0,10.93,10.93,10.87,10.88,96664.0
2023-09-27 13:00:00,10.88,10.9,10.87,10.89,87638.0,10.88,10.9,10.87,10.89,87638.0
2023-09-27 13:05:00,10.89,10.9,10.87,10.88,59891.0,10.89,10.9,10.87,10.88,59891.0
2023-09-27 13:10:00,10.88,10.88,10.84,10.86,269545.0,10.88,10.88,10.84,10.86,269545.0
2023-09-27 13:15:00,10.86,10.87,10.84,10.86,111075.0,10.86,10.87,10.84,10.86,111075.0
2023-09-27 13:20:00,10.86,10.86,10.81,10.83,94918.0,10.86,10.86,10.81,10.83,94918.0
2023-09-27 13:25:00,10.83,10.83,10.81,10.82,28519.0,10.83,10.83,10.81,10.82,28519.0
2023-09-27 13:30:00,10.82,10.86,10.81,10.86,65506.0,10.82,10.86,10.81,10.86,65506.0
2023-09-27 13:35:00,10.86,10.87,10.84,10.87,83441.0,10.86,10.87,10.84,10.87,83441.0
2023-09-27 13:40:00,10.87,10.88,10.85,10.87,71122.0,10.87,10.88,10.85,10.87,71122.0
2023-09-27 13:45:00,10.88,10.89,10.86,10.88,48583.0,10.88,10.89,10.86,10.88,48583.0
2023-09-27 13:50:00,10.88,10.9,10.87,10.9,105540.0,10.88,10.9,10.87,10.9,105540.0
2023-09-27 13:55:00,10.89,10.95,10.89,10.94,142682.0,10.89,10.95,10.89,10.94,142682.0
2023-09-27 14:00:00,10.95,10.95,10.9,10.91,117785.0,10.95,10.95,10.9,10.91,117785.0
2023-09-27 14:05:00,10.91,10.92,10.89,10.91,177679.0,10.91,10.92,10.89,10.91,177679.0
2023-09-27 14:10:00,10.91,10.93,10.89,10.93,136775.0,10.91,10.93,10.89,10.93,136775.0
2023-09-27 14:15:00,10.93,10.94,10.92,10.94,38458.0,10.93,10.94,10.92,10.94,38458.0
2023-09-27 14:20:00,10.93,10.96,10.93,10.96,108584.0,10.93,10.96,10.93,10.96,108584.0
2023-09-27 14:25:00,10.96,11.0,10.95,11.0,231238.0,10.96,11.0,10.95,11.0,231238.0
2023-09-27 14:30:00,11.0,11.02,10.98,11.0,180233.0,11.0,11.02,10.98,11.0,180233.0
2023-09-27 14:35:00,11.0,11.03,10.99,11.03,134154.0,11.0,11.03,10.99,11.03,134154.0
2023-09-27 14:40:00,11.03,11.04,11.01,11.01,176475.0,11.03,11.04,11.01,11.01,176475.0
2023-09-27 14:45:00,11.02,11.03,11.0,11.01,138946.0,11.02,11.03,11.0,11.01,138946.0
2023-09-27 14:50:00,11.01,11.02,10.99,11.02,151738.0,11.01,11.02,10.99,11.02,151738.0
2023-09-27 14:55:00,11.02,11.02,11.0,11.01,65925.0,11.02,11.02,11.0,11.01,65925.0
2023-09-27 15:00:00,11.01,11.04,10.99,11.04,193202.0,11.01,11.04,10.99,11.04,193202.0
2023-09-27 15:05:00,11.04,11.05,11.02,11.04,172852.0,11.04,11.05,11.02,11.04,172852.0
2023-09-27 15:10:00,11.05,11.12,11.04,11.09,557162.0,11.05,11.12,11.04,11.09,557162.0
2023-09-27 15:15:00,11.09,11.1,11.06,11.07,285843.0,11.09,11.1,11.06,11.07,285843.0
2023-09-27 15:20:00,11.07,11.08,11.05,11.08,346677.0,11.07,11.08,11.05,11.08,346677.0
2023-09-27 15:25:00,11.08,11.09,11.05,11.06,269386.0,11.08,11.09,11.05,11.06,269386.0
2023-09-27 15:30:00,11.06,11.07,11.04,11.07,221916.0,11.06,11.07,11.04,11.07,221916.0
2023-09-27 15:35:00,11.07,11.07,11.0,11.02,402127.0,11.07,11.07,11.0,11.02,402127.0
2023-09-27 15:40:00,11.02,11.02,10.96,10.98,353494.0,11.02,11.02,10.96,10.98,353494.0
2023-09-27 15:45:00,10.97,11.01,10.96,11.01,541347.0,10.97,11.01,10.96,11.01,541347.0
2023-09-27 15:50:00,11.0,11.04,11.0,11.02,409859.0,11.0,11.04,11.0,11.02,409859.0
2023-09-27 15:55:00,11.02,11.05,11.02,11.04,1041736.0,11.02,11.05,11.02,11.04,1041736.0
2023-09-28 09:30:00,11.07,11.1,10.91,11.03,328012.0,11.07,11.1,10.91,11.03,328012.0
2023-09-28 09:35:00,11.03,11.04,10.96,11.01,129073.0,11.03,11.04,10.96,11.01,129073.0
2023-09-28 09:40:00,11.01,11.02,10.93,10.97,108952.0,11.01,11.02,10.93,10.97,108952.0
2023-09-28 09:45:00,10.96,10.99,10.89,10.92,177965.0,10.96,10.99,10.89,10.92,177965.0
2023-09-28 09:50:00,10.92,10.99,10.9,10.97,122355.0,10.92,10.99,10.9,10.97,122355.0
2023-09-28 09:55:00,10.96,10.97,10.91,10.93,79033.0,10.96,10.97,10.91,10.93,79033.0
2023-09-28 10:00:00,10.94,10.94,10.88,10.9,105096.0,10.94,10.94,10.88,10.9,105096.0
2023-09-28 10:05:00,10.9,10.91,10.85,10.86,165298.0,10.9,10.91,10.85,10.86,165298.0
2023-09-28 10:10:00,10.87,10.92,10.85,10.89,100693.0,10.87,10.92,10.85,10.89,100693.0
2023-09-28 10:15:00,10.9,10.91,10.82,10.85,238398.0,10.9,10.91,10.82,10.85,238398.0
2023-09-28 10:20:00,10.85,10.86,10.78,10.8,206684.0,10.85,10.86,10.78,10.8,206684.0
2023-09-28 10:25:00,10.8,10.8,10.76,10.77,182225.0,10.8,10.8,10.76,10.77,182225.0
2023-09-28 10:30:00,10.77,10.77,10.68,10.71,314568.0,10.77,10.77,10.68,10.71,314568.0
2023-09-28 10:35:00,10.71,10.75,10.7,10.73,335466.0,10.71,10.75,10.7,10.73,335466.0
2023-09-28 10:40:00,10.74,10.74,10.69,10.74,214518.0,10.74,10.74,10.69,10.74,214518.0
2023-09-28 10:45:00,10.74,10.79,10.73,10.78,239955.0,10.74,10.79,10.73,10.78,239955.0
2023-09-28 10:50:00,10.78,10.81,10.76,10.8,124297.0,10.78,10.81,10.76,10.8,124297.0
2023-09-28 10:55:00,10.8,10.82,10.73,10.74,641859.0,10.8,10.82,10.73,10.74,641859.0
2023-09-28 11:00:00,10.74,10.79,10.73,10.76,259074.0,10.74,10.79,10.73,10.76,259074.0
2023-09-28 11:05:00,10.76,10.81,10.76,10.78,170418.0,10.76,10.81,10.76,10.78,170418.0
2023-09-28 11:10:00,10.78,10.79,10.75,10.77,133642.0,10.78,10.79,10.75,10.77,133642.0
2023-09-28 11:15:00,10.77,10.78,10.75,10.76,112613.0,10.77,10.78,10.75,10.76,112613.0
2023-09-28 11:20:00,10.76,10.79,10.73,10.79,142408.0,10.76,10.79,10.73,10.79,142408.0
2023-09-28 11:25:00,10.79,10.81,10.78,10.79,202182.0,10.79,10.81,10.78,10.79,202182.0
2023-09-28 11:30:00,10.79,10.81,10.79,10.79,138131.0,10.79,10.81,10.79,10.79,138131.0
2023-09-28 11:35:00,10.79,10.84,10.79,10.84,163038.0,10.79,10.84,10.79,10.84,163038.0
2023-09-28 11:40:00,10.83,10.87,10.82,10.86,311680.0,10.83,10.87,10.82,10.86,311680.0
2023-09-28 11:45:00,10.86,10.86,10.83,10.86,185126.0,10.86,10.86,10.83,10.86,185126.0
2023-09-28 11:50:00,10.86,10.9,10.85,10.89,150864.0,10.86,10.9,10.85,10.89,150864.0
2023-09-28 11:55:00,10.9,10.93,10.88,10.91,455434.0,10.9,10.93,10.88,10.91,455434.0
2023-09-28 12:00:00,10.91,10.91,10.86,10.88,184224.0,10.91,10.91,10.86,10.88,184224.0
2023-09-28 12:05:00,10.88,10.89,10.86,10.87,98564.0,10.88,10.89,10.86,10.87,98564.0
2023-09-28 12:10:00,10.88,10.89,10.87,10.88,89775.0,10.88,10.89,10.87,10.88,89775.0
2023-09-28 12:15:00,10.88,10.89,10.87,10.89,51680.0,10.88,10.89,10.87,10.89,51680.0
2023-09-28 12:20:00,10.88,10.9,10.87,10.88,133238.0,10.88,10.9,10.87,10.88,133238.0
2023-09-28 12:25:00,10.89,10.9,10.87,10.89,211859.0,10.89,10.9,10.87,10.89,211859.0
2023-09-28 12:30:00,10.9,10.9,10.87,10.89,187545.0,10.9,10.9,10.87,10.89,187545.0
2023-09-28 12:35:00,10.89,10.9,10.87,10.88,114238.0,10.89,10.9,10.87,10.88,114238.0
2023-09-28 12:40:00,10.88,10.9,10.87,10.87,101219.0,10.88,10.9,10.87,10.87,101219.0
2023-09-28 12:45:00,10.88,10.9,10.86,10.88,278719.0,10.88,10.9,10.86,10.88,278719.0
2023-09-28 12:50:00,10.89,10.89,10.85,10.86,264588.0,10.89,10.89,10.85,10.86,264588.0
2023-09-28 12:55:00,10.85,10.86,10.8,10.81,146216.0,10.85,10.86,10.8,10.81,146216.0
2023-09-28 13:00:00,10.8,10.83,10.79,10.79,80327.0,10.8,10.83,10.79,10.79,80327.0
2023-09-28 13:05:00,10.79,10.8,10.77,10.78,139660.0,10.79,10.8,10.77,10.78,139660.0
2023-09-28 13:10:00,10.78,10.8,10.77,10.79,197443.0,10.78,10.8,10.77,10.79,197443.0
2023-09-28 13:15:00,10.79,10.8,10.78,10.79,86469.0,10.79,10.8,10.78,10.79,86469.0
2023-09-28 13:20:00,10.8,10.84,10.79,10.84,151005.0,10.8,10.84,10.79,10.84,151005.0
2023-09-28 13:25:00,10.83,10.84,10.79,10.8,84257.0,10.83,10.84,10.79,10.8,84257.0
2023-09-28 13:30:00,10.8,10.81,10.77,10.78,99281.0,10.8,10.81,10.77,10.78,99281.0
2023-09-28 13:35:00,10.78,10.81,10.77,10.79,115584.0,10.78,10.81,10.77,10.79,115584.0
2023-09-28 13:40:00,10.78,10.79,10.77,10.77,108559.0,10.78,10.79,10.77,10.77,108559.0
2023-09-28 13:45:00,10.77,10.79,10.76,10.78,86663.0,10.77,10.79,10.76,10.78,86663.0
2023-09-28 13:50:00,10.78,10.8,10.77,10.77,88150.0,10.78,10.8,10.77,10.77,88150.0
2023-09-28 13:55:00,10.78,10.79,10.77,10.78,74105.0,10.78,10.79,10.77,10.78,74105.0
2023-09-28 14:00:00,10.78,10.8,10.77,10.79,108184.0,10.78,10.8,10.77,10.79,108184.0
2023-09-28 14:05:00,10.79,10.8,10.78,10.79,58916.0,10.79,10.8,10.78,10.79,58916.0
2023-09-28 14:10:00,10.79,10.8,10.78,10.8,156428.0,10.79,10.8,10.78,10.8,156428.0
2023-09-28 14:15:00,10.8,10.81,10.8,10.8,108090.0,10.8,10.81,10.8,10.8,108090.0
2023-09-28 14:20:00,10.8,10.81,10.79,10.79,116423.0,10.8,10.81,10.79,10.79,116423.0
2023-09-28 14:25:00,10.79,10.8,10.76,10.77,138078.0,10.79,10.8,10.76,10.77,138078.0
2023-09-28 14:30:00,10.77,10.77,10.73,10.74,117329.0,10.77,10.77,10.73,10.74,117329.0
2023-09-28 14:35:00,10.73,10.74,10.7,10.72,154205.0,10.73,10.74,10.7,10.72,154205.0
2023-09-28 14:40:00,10.73,10.75,10.71,10.72,163165.0,10.73,10.75,10.71,10.72,163165.0
2023-09-28 14:45:00,10.72,10.73,10.7,10.71,102590.0,10.72,10.73,10.7,10.71,102590.0
2023-09-28 14:50:00,10.71,10.72,10.69,10.7,188389.0,10.71,10.72,10.69,10.7,188389.0
2023-09-28 14:55:00,10.7,10.71,10.69,10.71,117345.0,10.7,10.71,10.69,10.71,117345.0
2023-09-28 15:00:00,10.71,10.73,10.7,10.71,186921.0,10.71,10.73,10.7,10.71,186921.0
2023-09-28 15:05:00,10.71,10.73,10.7,10.72,120114.0,10.71,10.73,10.7,10.72,120114.0
2023-09-28 15:10:00,10.72,10.73,10.7,10.71,236821.0,10.72,10.73,10.7,10.71,236821.0
2023-09-28 15:15:00,10.71,10.74,10.7,10.74,277134.0,10.71,10.74,10.7,10.74,277134.0
2023-09-28 15:20:00,10.74,10.75,10.71,10.75,169807.0,10.74,10.75,10.71,10.75,169807.0
2023-09-28 15:25:00,10.75,10.76,10.73,10.74,221755.0,10.75,10.76,10.73,10.74,221755.0
2023-09-28 15:30:00,10.74,10.74,10.7,10.71,305420.0,10.74,10.74,10.7,10.71,305420.0
2023-09-28 15:35:00,10.71,10.72,10.66,10.67,332948.0,10.71,10.72,10.66,10.67,332948.0
2023-09-28 15:40:00,10.67,10.72,10.66,10.71,300388.0,10.67,10.72,10.66,10.71,300388.0
2023-09-28 15:45:00,10.71,10.73,10.7,10.71,401108.0,10.71,10.73,10.7,10.71,401108.0
2023-09-28 15:50:00,10.71,10.72,10.69,10.69,514763.0,10.71,10.72,10.69,10.69,514763.0
2023-09-28 15:55:00,10.69,10.71,10.68,10.69,1228478.0,10.69,10.71,10.68,10.69,1228478.0
2023-09-29 09:30:00,10.77,11.0,10.77,11.0,616750.0,10.77,11.0,10.77,11.0,616750.0
2023-09-29 09:35:00,10.99,11.07,10.97,10.98,330391.0,10.99,11.07,10.97,10.98,330391.0
2023-09-29 09:40:00,10.99,11.01,10.91,10.94,243505.0,10.99,11.01,10.91,10.94,243505.0
2023-09-29 09:45:00,10.94,11.0,10.84,10.95,667790.0,10.94,11.0,10.84,10.95,667790.0
2023-09-29 09:50:00,10.95,10.96,10.91,10.93,126288.0,10.95,10.96,10.91,10.93,126288.0
2023-09-29 09:55:00,10.93,10.93,10.87,10.88,140788.0,10.93,10.93,10.87,10.88,140788.0
2023-09-29 10:00:00,10.87,10.92,10.87,10.88,142236.0,10.87,10.92,10.87,10.88,142236.0
2023-09-29 10:05:00,10.88,10.9,10.83,10.84,208709.0,10.88,10.9,10.83,10.84,208709.0
2023-09-29 10:10:00,10.84,10.87,10.82,10.83,299713.0,10.84,10.87,10.82,10.83,299713.0
2023-09-29 10:15:00,10.83,10.88,10.81,10.85,547227.0,10.83,10.88,10.81,10.85,547227.0
2023-09-29 10:20:00,10.85,10.85,10.77,10.79,278319.0,10.85,10.85,10.77,10.79,278319.0
2023-09-29 10:25:00,10.79,10.84,10.78,10.84,103961.0,10.79,10.84,10.78,10.84,103961.0
2023-09-29 10:30:00,10.85,10.89,10.84,10.88,157160.0,10.85,10.89,10.84,10.88,157160.0
2023-09-29 10:35:00,10.88,10.91,10.87,10.88,285527.0,10.88,10.91,10.87,10.88,285527.0
2023-09-29 10:40:00,10.88,10.91,10.86,10.9,196573.0,10.88,10.91,10.86,10.9,196573.0
2023-09-29 10:45:00,10.9,10.93,10.89,10.91,356553.0,10.9,10.93,10.89,10.91,356553.0
2023-09-29 10:50:00,10.91,10.95,10.9,10.94,173795.0,10.91,10.95,10.9,10.94,173795.0
2023-09-29 10:55:00,10.95,10.96,10.9,10.92,206293.0,10.95,10.96,10.9,10.92,206293.0
2023-09-29 11:00:00,10.92,10.96,10.9,10.95,123658.0,10.92,10.96,10.9,10.95,123658.0
2023-09-29 11:05:00,10.95,10.97,10.92,10.94,309617.0,10.95,10.97,10.92,10.94,309617.0
2023-09-29 11:10:00,10.93,10.96,10.92,10.95,164202.0,10.93,10.96,10.92,10.95,164202.0
2023-09-29 11:15:00,10.95,10.96,10.92,10.94,146256.0,10.95,10.96,10.92,10.94,146256.0
2023-09-29 11:20:00,10.95,10.99,10.94,10.98,201592.0,10.95,10.99,10.94,10.98,201592.0
2023-09-29 11:25:00,10.99,10.99,10.93,10.93,109916.0,10.99,10.99,10.93,10.93,109916.0
2023-09-29 11:30:00,10.93,10.94,10.9,10.91,117198.0,10.93,10.94,10.9,10.91,117198.0
2023-09-29 11:35:00,10.91,10.92,10.87,10.87,108204.0,10.91,10.92,10.87,10.87,108204.0
2023-09-29 11:40:00,10.87,10.87,10.85,10.86,87533.0,10.87,10.87,10.85,10.86,87533.0
2023-09-29 11:45:00,10.87,10.87,10.86,10.87,64108.0,10.87,10.87,10.86,10.87,64108.0
2023-09-29 11:50:00,10.87,10.87,10.84,10.87,180131.0,10.87,10.87,10.84,10.87,180131.0
2023-09-29 11:55:00,10.87,10.89,10.85,10.85,110207.0,10.87,10.89,10.85,10.85,110207.0
2023-09-29 12:00:00,10.85,10.92,10.85,10.92,104593.0,10.85,10.92,10.85,10.92,104593.0
2023-09-29 12:05:00,10.92,10.96,10.91,10.96,90660.0,10.92,10.96,10.91,10.96,90660.0
2023-09-29 12:10:00,10.95,10.98,10.9,10.91,127727.0,10.95,10.98,10.9,10.91,127727.0
2023-09-29 12:15:00,10.91,10.94,10.9,10.94,103159.0,10.91,10.94,10.9,10.94,103159.0
2023-09-29 12:20:00,10.93,10.95,10.92,10.93,144612.0,10.93,10.95,10.92,10.93,144612.0
2023-09-29 12:25:00,10.93,10.96,10.92,10.96,49241.0,10.93,10.96,10.92,10.96,49241.0
2023-09-29 12:30:00,10.96,10.99,10.96,10.98,120453.0,10.96,10.99,10.96,10.98,120453.0
2023-09-29 12:35:00,10.97,10.99,10.95,10.95,77798.0,10.97,10.99,10.95,10.95,77798.0
2023-09-29 12:40:00,10.95,10.98,10.93,10.93,138911.0,10.95,10.98,10.93,10.93,138911.0
2023-09-29 12:45:00,10.94,10.96,10.91,10.92,109084.0,10.94,10.96,10.91,10.92,109084.0
2023-09-29 12:50:00,10.93,10.93,10.88,10.9,72451.0,10.93,10.93,10.88,10.9,72451.0
2023-09-29 12:55:00,10.9,10.91,10.89,10.91,59613.0,10.9,10.91,10.89,10.91,59613.0
2023-09-29 13:00:00,10.91,10.91,10.87,10.88,103527.0,10.91,10.91,10.87,10.88,103527.0
2023-09-29 13:05:00,10.88,10.89,10.84,10.85,212729.0,10.88,10.89,10.84,10.85,212729.0
2023-09-29 13:10:00,10.85,10.85,10.83,10.85,179398.0,10.85,10.85,10.83,10.85,179398.0
2023-09-29 13:15:00,10.84,10.88,10.83,10.87,245659.0,10.84,10.88,10.83,10.87,245659.0
2023-09-29 13:20:00,10.87,10.9,10.86,10.88,61833.0,10.87,10.9,10.86,10.88,61833.0
2023-09-29 13:25:00,10.88,10.91,10.88,10.91,49965.0,10.88,10.91,10.88,10.91,49965.0
2023-09-29 13:30:00,10.9,10.92,10.88,10.9,125243.0,10.9,10.92,10.88,10.9,125243.0
2023-09-29 13:35:00,10.91,10.91,10.87,10.88,101922.0,10.91,10.91,10.87,10.88,101922.0
2023-09-29 13:40:00,10.88,10.89,10.86,10.87,127664.0,10.88,10.89,10.86,10.87,127664.0
2023-09-29 13:45:00,10.87,10.88,10.85,10.86,101077.0,10.87,10.88,10.85,10.86,101077.0
2023-09-29 13:50:00,10.86,10.88,10.85,10.86,151518.0,10.86,10.88,10.85,10.86,151518.0
2023-09-29 13:55:00,10.86,10.87,10.84,10.85,97339.0,10.86,10.87,10.84,10.85,97339.0
2023-09-29 14:00:00,10.86,10.86,10.83,10.85,55096.0,10.86,10.86,10.83,10.85,55096.0
2023-09-29 14:05:00,10.85,10.86,10.83,10.83,167769.0,10.85,10.86,10.83,10.83,167769.0
2023-09-29 14:10:00,10.84,10.85,10.82,10.84,161474.0,10.84,10.85,10.82,10.84,161474.0
2023-09-29 14:15:00,10.85,10.85,10.81,10.81,176862.0,10.85,10.85,10.81,10.81,176862.0
2023-09-29 14:20:00,10.82,10.84,10.81,10.84,82245.0,10.82,10.84,10.81,10.84,82245.0
2023-09-29 14:25:00,10.84,10.85,10.79,10.79,190034.0,10.84,10.85,10.79,10.79,190034.0
2023-09-29 14:30:00,10.79,10.83,10.79,10.83,87805.0,10.79,10.83,10.79,10.83,87805.0
2023-09-29 14:35:00,10.83,10.83,10.81,10.82,69521.0,10.83,10.83,10.81,10.82,69521.0
2023-09-29 14:40:00,10.82,10.88,10.82,10.87,109462.0,10.82,10.88,10.82,10.87,109462.0
2023-09-29 14:45:00,10.87,10.88,10.86,10.88,92914.0,10.87,10.88,10.86,10.88,92914.0
2023-09-29 14:50:00,10.87,10.88,10.86,10.88,56958.0,10.87,10.88,10.86,10.88,56958.0
2023-09-29 14:55:00,10.88,10.93,10.87,10.93,221514.0,10.88,10.93,10.87,10.93,221514.0
2023-09-29 15:00:00,10.93,10.94,10.89,10.9,104015.0,10.93,10.94,10.89,10.9,104015.0
2023-09-29 15:05:00,10.9,10.93,10.89,10.92,186185.0,10.9,10.93,10.89,10.92,186185.0
2023-09-29 15:10:00,10.92,10.92,10.88,10.9,189897.0,10.92,10.92,10.88,10.9,189897.0
2023-09-29 15:15:00,10.9,10.9,10.88,10.9,116951.0,10.9,10.9,10.88,10.9,116951.0
2023-09-29 15:20:00,10.9,10.91,10.87,10.88,301108.0,10.9,10.91,10.87,10.88,301108.0
2023-09-29 15:25:00,10.88,10.9,10.87,10.9,93454.0,10.88,10.9,10.87,10.9,93454.0
2023-09-29 15:30:00,10.9,10.91,10.87,10.88,182384.0,10.9,10.91,10.87,10.88,182384.0
2023-09-29 15:35:00,10.88,10.9,10.86,10.88,176376.0,10.88,10.9,10.86,10.88,176376.0
2023-09-29 15:40:00,10.88,10.9,10.87,10.88,231745.0,10.88,10.9,10.87,10.88,231745.0
2023-09-29 15:45:00,10.88,10.91,10.87,10.9,283133.0,10.88,10.91,10.87,10.9,283133.0
2023-09-29 15:50:00,10.9,10.93,10.85,10.86,800390.0,10.9,10.93,10.85,10.86,800390.0
2023-09-29 15:55:00,10.86,10.88,10.83,10.86,1433138.0,10.86,10.88,10.83,10.86,1433138.0
2023-10-02 09:30:00,10.8,10.86,10.79,10.84,436907.0,10.8,10.86,10.79,10.84,436907.0
2023-10-02 09:35:00,10.85,10.89,10.82,10.85,124873.0,10.85,10.89,10.82,10.85,124873.0
2023-10-02 09:40:00,10.85,10.85,10.8,10.81,55056.0,10.85,10.85,10.8,10.81,55056.0
2023-10-02 09:45:00,10.8,10.8,10.75,10.76,113247.0,10.8,10.8,10.75,10.76,113247.0
2023-10-02 09:50:00,10.76,10.79,10.72,10.75,104671.0,10.76,10.79,10.72,10.75,104671.0
2023-10-02 09:55:00,10.75,10.77,10.7,10.71,76037.0,10.75,10.77,10.7,10.71,76037.0
2023-10-02 10:00:00,10.71,10.75,10.7,10.71,182463.0,10.71,10.75,10.7,10.71,182463.0
2023-10-02 10:05:00,10.71,10.71,10.66,10.66,214080.0,10.71,10.71,10.66,10.66,214080.0
2023-10-02 10:10:00,10.66,10.69,10.65,10.66,237152.0,10.66,10.69,10.65,10.66,237152.0
2023-10-02 10:15:00,10.66,10.69,10.63,10.64,135652.0,10.66,10.69,10.63,10.64,135652.0
2023-10-02 10:20:00,10.63,10.69,10.63,10.68,116409.0,10.63,10.69,10.63,10.68,116409.0
2023-10-02 10:25:00,10.68,10.69,10.61,10.63,216891.0,10.68,10.69,10.61,10.63,216891.0
2023-10-02 10:30:00,10.63,10.67,10.61,10.66,495929.0,10.63,10.67,10.61,10.66,495929.0
2023-10-02 10:35:00,10.66,10.67,10.61,10.62,146593.0,10.66,10.67,10.61,10.62,146593.0
2023-10-02 10:40:00,10.63,10.65,10.61,10.63,107192.0,10.63,10.65,10.61,10.63,107192.0
2023-10-02 10:45:00,10.64,10.65,10.62,10.63,74221.0,10.64,10.65,10.62,10.63,74221.0
2023-10-02 10:50:00,10.62,10.67,10.62,10.63,55832.0,10.62,10.67,10.62,10.63,55832.0
2023-10-02 10:55:00,10.63,10.63,10.6,10.6,89188.0,10.63,10.63,10.6,10.6,89188.0
2023-10-02 11:00:00,10.61,10.62,10.56,10.57,278475.0,10.61,10.62,10.56,10.57,278475.0
2023-10-02 11:05:00,10.56,10.58,10.55,10.56,93717.0,10.56,10.58,10.55,10.56,93717.0
2023-10-02 11:10:00,10.57,10.58,10.55,10.56,142705.0,10.57,10.58,10.55,10.56,142705.0
2023-10-02 11:15:00,10.57,10.6,10.55,10.58,84941.0,10.57,10.6,10.55,10.58,84941.0
2023-10-02 11:20:00,10.58,10.61,10.56,10.6,100402.0,10.58,10.61,10.56,10.6,100402.0
2023-10-02 11:25:00,10.6,10.61,10.55,10.56,355817.0,10.6,10.61,10.55,10.56,355817.0
2023-10-02 11:30:00,10.55,10.57,10.53,10.54,214240.0,10.55,10.57,10.53,10.54,214240.0
2023-10-02 11:35:00,10.54,10.55,10.49,10.5,336592.0,10.54,10.55,10.49,10.5,336592.0
2023-10-02 11:40:00,10.5,10.52,10.48,10.52,275807.0,10.5,10.52,10.48,10.52,275807.0
2023-10-02 11:45:00,10.52,10.52,10.49,10.51,221418.0,10.52,10.52,10.49,10.51,221418.0
2023-10-02 11:50:00,10.51,10.51,10.43,10.44,550772.0,10.51,10.51,10.43,10.44,550772.0
2023-10-02 11:55:00,10.44,10.45,10.41,10.45,256279.0,10.44,10.45,10.41,10.45,256279.0
2023-10-02 12:00:00,10.45,10.48,10.43,10.47,339044.0,10.45,10.48,10.43,10.47,339044.0
2023-10-02 12:05:00,10.47,10.48,10.43,10.44,127860.0,10.47,10.48,10.43,10.44,127860.0
2023-10-02 12:10:00,10.45,10.49,10.44,10.49,83439.0,10.45,10.49,10.44,10.49,83439.0
2023-10-02 12:15:00,10.49,10.5,10.44,10.45,237476.0,10.49,10.5,10.44,10.45,237476.0
2023-10-02 12:20:00,10.44,10.45,10.43,10.44,56973.0,10.44,10.45,10.43,10.44,56973.0
2023-10-02 12:25:00,10.45,10.46,10.42,10.45,174892.0,10.45,10.46,10.42,10.45,174892.0
2023-10-02 12:30:00,10.45,10.45,10.43,10.43,87844.0,10.45,10.45,10.43,10.43,87844.0
2023-10-02 12:35:00,10.43,10.45,10.42,10.45,138378.0,10.43,10.45,10.42,10.45,138378.0
2023-10-02 12:40:00,10.44,10.45,10.42,10.43,51114.0,10.44,10.45,10.42,10.43,51114.0
2023-10-02 12:45:00,10.44,10.45,10.39,10.39,261577.0,10.44,10.45,10.39,10.39,261577.0
2023-10-02 12:50:00,10.4,10.43,10.38,10.42,328028.0,10.4,10.43,10.38,10.42,328028.0
2023-10-02 12:55:00,10.42,10.42,10.4,10.41,145346.0,10.42,10.42,10.4,10.41,145346.0
2023-10-02 13:00:00,10.41,10.42,10.38,10.38,114859.0,10.41,10.42,10.38,10.38,114859.0
2023-10-02 13:05:00,10.38,10.41,10.37,10.41,379581.0,10.38,10.41,10.37,10.41,379581.0
2023-10-02 13:10:00,10.41,10.41,10.34,10.35,289172.0,10.41,10.41,10.34,10.35,289172.0
2023-10-02 13:15:00,10.35,10.39,10.34,10.38,321268.0,10.35,10.39,10.34,10.38,321268.0
2023-10-02 13:20:00,10.38,10.4,10.37,10.4,160712.0,10.38,10.4,10.37,10.4,160712.0
2023-10-02 13:25:00,10.4,10.42,10.39,10.4,153165.0,10.4,10.42,10.39,10.4,153165.0
2023-10-02 13:30:00,10.4,10.41,10.39,10.39,58114.0,10.4,10.41,10.39,10.39,58114.0
2023-10-02 13:35:00,10.4,10.41,10.39,10.4,61534.0,10.4,10.41,10.39,10.4,61534.0
2023-10-02 13:40:00,10.4,10.42,10.4,10.42,93867.0,10.4,10.42,10.4,10.42,93867.0
2023-10-02 13:45:00,10.42,10.47,10.41,10.47,138015.0,10.42,10.47,10.41,10.47,138015.0
2023-10-02 13:50:00,10.46,10.49,10.45,10.47,102168.0,10.46,10.49,10.45,10.47,102168.0
2023-10-02 13:55:00,10.47,10.48,10.43,10.44,59243.0,10.47,10.48,10.43,10.44,59243.0
2023-10-02 14:00:00,10.43,10.45,10.42,10.42,81166.0,10.43,10.45,10.42,10.42,81166.0
2023-10-02 14:05:00,10.43,10.45,10.41,10.44,136535.0,10.43,10.45,10.41,10.44,136535.0
2023-10-02 14:10:00,10.44,10.49,10.43,10.49,57076.0,10.44,10.49,10.43,10.49,57076.0
2023-10-02 14:15:00,10.49,10.49,10.45,10.46,93533.0,10.49,10.49,10.45,10.46,93533.0
2023-10-02 14:20:00,10.45,10.47,10.45,10.46,62937.0,10.45,10.47,10.45,10.46,62937.0
2023-10-02 14:25:00,10.46,10.47,10.41,10.43,392781.0,10.46,10.47,10.41,10.43,392781.0
2023-10-02 14:30:00,10.43,10.47,10.42,10.46,114981.0,10.43,10.47,10.42,10.46,114981.0
2023-10-02 14:35:00,10.46,10.49,10.45,10.46,98814.0,10.46,10.49,10.45,10.46,98814.0
2023-10-02 14:40:00,10.46,10.47,10.45,10.46,58381.0,10.46,10.47,10.45,10.46,58381.0
2023-10-02 14:45:00,10.46,10.48,10.44,10.47,150142.0,10.46,10.48,10.44,10.47,150142.0
2023-10-02 14:50:00,10.47,10.5,10.47,10.5,55981.0,10.47,10.5,10.47,10.5,55981.0
2023-10-02 14:55:00,10.49,10.5,10.48,10.49,78820.0,10.49,10.5,10.48,10.49,78820.0
2023-10-02 15:00:00,10.49,10.49,10.46,10.46,104110.0,10.49,10.49,10.46,10.46,104110.0
2023-10-02 15:05:00,10.46,10.54,10.46,10.52,200820.0,10.46,10.54,10.46,10.52,200820.0
2023-10-02 15:10:00,10.53,10.55,10.51,10.51,201738.0,10.53,10.55,10.51,10.51,201738.0
2023-10-02 15:15:00,10.51,10.54,10.51,10.52,114332.0,10.51,10.54,10.51,10.52,114332.0
2023-10-02 15:20:00,10.52,10.55,10.51,10.54,142245.0,10.52,10.55,10.51,10.54,142245.0
2023-10-02 15:25:00,10.54,10.54,10.51,10.52,96911.0,10.54,10.54,10.51,10.52,96911.0
2023-10-02 15:30:00,10.52,10.53,10.51,10.53,77547.0,10.52,10.53,10.51,10.53,77547.0
2023-10-02 15:35:00,10.53,10.54,10.5,10.51,170591.0,10.53,10.54,10.5,10.51,170591.0
2023-10-02 15:40:00,10.51,10.53,10.5,10.52,223258.0,10.51,10.53,10.5,10.52,223258.0
2023-10-02 15:45:00,10.52,10.53,10.51,10.51,223737.0,10.52,10.53,10.51,10.51,223737.0
2023-10-02 15:50:00,10.51,10.52,10.48,10.5,530333.0,10.51,10.52,10.48,10.5,530333.0
2023-10-02 15:55:00,10.5,10.52,10.49,10.51,1028452.0,10.5,10.52,10.49,10.51,1028452.0
2023-10-03 09:30:00,10.42,10.46,10.37,10.43,323659.0,10.42,10.46,10.37,10.43,323659.0
2023-10-03 09:35:00,10.43,10.44,10.38,10.43,211234.0,10.43,10.44,10.38,10.43,211234.0
2023-10-03 09:40:00,10.43,10.54,10.4,10.53,222566.0,10.43,10.54,10.4,10.53,222566.0
2023-10-03 09:45:00,10.52,10.64,10.48,10.63,378398.0,10.52,10.64,10.48,10.63,378398.0
2023-10-03 09:50:00,10.63,10.74,10.6,10.64,616711.0,10.63,10.74,10.6,10.64,616711.0
2023-10-03 09:55:00,10.64,10.66,10.6,10.6,153927.0,10.64,10.66,10.6,10.6,153927.0
2023-10-03 10:00:00,10.61,10.62,10.52,10.53,340575.0,10.61,10.62,10.52,10.53,340575.0
2023-10-03 10:05:00,10.52,10.54,10.43,10.44,163156.0,10.52,10.54,10.43,10.44,163156.0
2023-10-03 10:10:00,10.45,10.5,10.43,10.45,166378.0,10.45,10.5,10.43,10.45,166378.0
2023-10-03 10:15:00,10.45,10.46,10.39,10.44,179059.0,10.45,10.46,10.39,10.44,179059.0
2023-10-03 10:20:00,10.43,10.45,10.41,10.43,152138.0,10.43,10.45,10.41,10.43,152138.0
2023-10-03 10:25:00,10.44,10.49,10.42,10.44,165936.0,10.44,10.49,10.42,10.44,165936.0
2023-10-03 10:30:00,10.44,10.49,10.42,10.46,76067.0,10.44,10.49,10.42,10.46,76067.0
2023-10-03 10:35:00,10.46,10.48,10.45,10.47,102702.0,10.46,10.48,10.45,10.47,102702.0
2023-10-03 10:40:00,10.46,10.48,10.44,10.45,134409.0,10.46,10.48,10.44,10.45,134409.0
2023-10-03 10:45:00,10.44,10.45,10.42,10.45,91692.0,10.44,10.45,10.42,10.45,91692.0
2023-10-03 10:50:00,10.45,10.46,10.44,10.45,105755.0,10.45,10.46,10.44,10.45,105755.0
2023-10-03 10:55:00,10.45,10.47,10.4,10.41,100890.0,10.45,10.47,10.4,10.41,100890.0
2023-10-03 11:00:00,10.4,10.42,10.39,10.4,72474.0,10.4,10.42,10.39,10.4,72474.0
2023-10-03 11:05:00,10.4,10.44,10.39,10.43,94589.0,10.4,10.44,10.39,10.43,94589.0
2023-10-03 11:10:00,10.42,10.44,10.42,10.43,66598.0,10.42,10.44,10.42,10.43,66598.0
2023-10-03 11:15:00,10.43,10.5,10.42,10.48,723449.0,10.43,10.5,10.42,10.48,723449.0
2023-10-03 11:20:00,10.49,10.59,10.44,10.49,1952918.0,10.49,10.59,10.44,10.49,1952918.0
2023-10-03 11:25:00,10.49,10.52,10.44,10.49,394197.0,10.49,10.52,10.44,10.49,394197.0
2023-10-03 11:30:00,10.49,10.5,10.46,10.47,104914.0,10.49,10.5,10.46,10.47,104914.0
2023-10-03 11:35:00,10.47,10.48,10.45,10.47,105416.0,10.47,10.48,10.45,10.47,105416.0
2023-10-03 11:40:00,10.47,10.55,10.47,10.54,125204.0,10.47,10.55,10.47,10.54,125204.0
2023-10-03 11:45:00,10.54,10.55,10.48,10.49,87340.0,10.54,10.55,10.48,10.49,87340.0
2023-10-03 11:50:00,10.49,10.49,10.44,10.45,96140.0,10.49,10.49,10.44,10.45,96140.0
2023-10-03 11:55:00,10.45,10.45,10.42,10.43,96065.0,10.45,10.45,10.42,10.43,96065.0
2023-10-03 12:00:00,10.43,10.48,10.42,10.47,116122.0,10.43,10.48,10.42,10.47,116122.0
2023-10-03 12:05:00,10.47,10.49,10.46,10.47,55350.0,10.47,10.49,10.46,10.47,55350.0
2023-10-03 12:10:00,10.47,10.49,10.46,10.47,79452.0,10.47,10.49,10.46,10.47,79452.0
2023-10-03 12:15:00,10.47,10.5,10.46,10.5,83993.0,10.47,10.5,10.46,10.5,83993.0
2023-10-03 12:20:00,10.5,10.5,10.47,10.49,53863.0,10.5,10.5,10.47,10.49,53863.0
2023-10-03 12:25:00,10.49,10.51,10.48,10.49,77557.0,10.49,10.51,10.48,10.49,77557.0
2023-10-03 12:30:00,10.5,10.51,10.47,10.48,55220.0,10.5,10.51,10.47,10.48,55220.0
2023-10-03 12:35:00,10.49,10.56,10.48,10.53,362395.0,10.49,10.56,10.48,10.53,362395.0
2023-10-03 12:40:00,10.53,10.55,10.51,10.53,131279.0,10.53,10.55,10.51,10.53,131279.0
2023-10-03 12:45:00,10.53,10.54,10.51,10.52,87672.0,10.53,10.54,10.51,10.52,87672.0
2023-10-03 12:50:00,10.52,10.59,10.51,10.54,527078.0,10.52,10.59,10.51,10.54,527078.0
2023-10-03 12:55:00,10.53,10.6,10.53,10.54,331869.0,10.53,10.6,10.53,10.54,331869.0
2023-10-03 13:00:00,10.54,10.58,10.52,10.53,138088.0,10.54,10.58,10.52,10.53,138088.0
2023-10-03 13:05:00,10.54,10.55,10.52,10.53,44156.0,10.54,10.55,10.52,10.53,44156.0
2023-10-03 13:10:00,10.53,10.58,10.52,10.54,292063.0,10.53,10.58,10.52,10.54,292063.0
2023-10-03 13:15:00,10.54,10.56,10.52,10.52,97839.0,10.54,10.56,10.52,10.52,97839.0
2023-10-03 13:20:00,10.52,10.52,10.48,10.49,123646.0,10.52,10.52,10.48,10.49,123646.0
2023-10-03 13:25:00,10.49,10.49,10.46,10.48,60974.0,10.49,10.49,10.46,10.48,60974.0
2023-10-03 13:30:00,10.49,10.49,10.44,10.45,81854.0,10.49,10.49,10.44,10.45,81854.0
2023-10-03 13:35:00,10.45,10.46,10.43,10.44,79291.0,10.45,10.46,10.43,10.44,79291.0
2023-10-03 13:40:00,10.44,10.45,10.43,10.43,84846.0,10.44,10.45,10.43,10.43,84846.0
2023-10-03 13:45:00,10.43,10.44,10.42,10.43,118885.0,10.43,10.44,10.42,10.43,118885.0
2023-10-03 13:50:00,10.43,10.43,10.41,10.43,108895.0,10.43,10.43,10.41,10.43,108895.0
2023-10-03 13:55:00,10.42,10.43,10.42,10.43,43042.0,10.42,10.43,10.42,10.43,43042.0
2023-10-03 14:00:00,10.43,10.44,10.41,10.42,103504.0,10.43,10.44,10.41,10.42,103504.0
2023-10-03 14:05:00,10.42,10.42,10.39,10.4,181122.0,10.42,10.42,10.39,10.4,181122.0
2023-10-03 14:10:00,10.39,10.4,10.39,10.39,56099.0,10.39,10.4,10.39,10.39,56099.0
2023-10-03 14:15:00,10.39,10.4,10.38,10.4,81871.0,10.39,10.4,10.38,10.4,81871.0
2023-10-03 14:20:00,10.39,10.4,10.35,10.36,117384.0,10.39,10.4,10.35,10.36,117384.0
2023-10-03 14:25:00,10.36,10.38,10.35,10.36,281491.0,10.36,10.38,10.35,10.36,281491.0
2023-10-03 14:30:00,10.35,10.39,10.34,10.37,178805.0,10.35,10.39,10.34,10.37,178805.0
2023-10-03 14:35:00,10.38,10.41,10.37,10.41,72327.0,10.38,10.41,10.37,10.41,72327.0
2023-10-03 14:40:00,10.41,10.41,10.39,10.4,81705.0,10.41,10.41,10.39,10.4,81705.0
2023-10-03 14:45:00,10.4,10.41,10.38,10.38,154344.0,10.4,10.41,10.38,10.38,154344.0
2023-10-03 14:50:00,10.38,10.39,10.37,10.38,92028.0,10.38,10.39,10.37,10.38,92028.0
2023-10-03 14:55:00,10.38,10.39,10.37,10.37,129741.0,10.38,10.39,10.37,10.37,129741.0
2023-10-03 15:00:00,10.38,10.39,10.35,10.38,113768.0,10.38,10.39,10.35,10.38,113768.0
2023-10-03 15:05:00,10.38,10.39,10.32,10.33,199799.0,10.38,10.39,10.32,10.33,199799.0
2023-10-03 15:10:00,10.34,10.35,10.33,10.35,168126.0,10.34,10.35,10.33,10.35,168126.0
2023-10-03 15:15:00,10.34,10.38,10.34,10.38,152729.0,10.34,10.38,10.34,10.38,152729.0
2023-10-03 15:20:00,10.38,10.38,10.36,10.38,126997.0,10.38,10.38,10.36,10.38,126997.0
2023-10-03 15:25:00,10.38,10.38,10.36,10.38,256279.0,10.38,10.38,10.36,10.38,256279.0
2023-10-03 15:30:00,10.37,10.38,10.36,10.36,169748.0,10.37,10.38,10.36,10.36,169748.0
2023-10-03 15:35:00,10.36,10.38,10.34,10.35,256736.0,10.36,10.38,10.34,10.35,256736.0
2023-10-03 15:40:00,10.36,10.37,10.33,10.35,489080.0,10.36,10.37,10.33,10.35,489080.0
2023-10-03 15:45:00,10.35,10.35,10.3,10.31,480197.0,10.35,10.35,10.3,10.31,480197.0
2023-10-03 15:50:00,10.31,10.34,10.3,10.32,1184813.0,10.31,10.34,10.3,10.32,1184813.0
2023-10-03 15:55:00,10.33,10.36,10.31,10.36,1522562.0,10.33,10.36,10.31,10.36,1522562.0
2023-10-04 09:30:00,10.38,10.4,10.21,10.23,533981.0,10.38,10.4,10.21,10.23,533981.0
2023-10-04 09:35:00,10.23,10.23,10.15,10.2,362495.0,10.23,10.23,10.15,10.2,362495.0
2023-10-04 09:40:00,10.21,10.21,10.12,10.17,573009.0,10.21,10.21,10.12,10.17,573009.0
2023-10-04 09:45:00,10.18,10.18,10.09,10.12,582033.0,10.18,10.18,10.09,10.12,582033.0
2023-10-04 09:50:00,10.12,10.15,10.08,10.13,124940.0,10.12,10.15,10.08,10.13,124940.0
2023-10-04 09:55:00,10.13,10.19,10.12,10.16,209450.0,10.13,10.19,10.12,10.16,209450.0
2023-10-04 10:00:00,10.16,10.17,10.14,10.16,135073.0,10.16,10.17,10.14,10.16,135073.0
2023-10-04 10:05:00,10.16,10.17,10.1,10.12,182338.0,10.16,10.17,10.1,10.12,182338.0
2023-10-04 10:10:00,10.13,10.15,10.07,10.1,567244.0,10.13,10.15,10.07,10.1,567244.0
2023-10-04 10:15:00,10.1,10.1,10.03,10.03,310472.0,10.1,10.1,10.03,10.03,310472.0
2023-10-04 10:20:00,10.04,10.06,9.99,10.01,448641.0,10.04,10.06,9.99,10.01,448641.0
2023-10-04 10:25:00,10.01,10.03,10.0,10.02,191895.0,10.01,10.03,10.0,10.02,191895.0
2023-10-04 10:30:00,10.02,10.11,10.01,10.1,185658.0,10.02,10.11,10.01,10.1,185658.0
2023-10-04 10:35:00,10.1,10.11,10.06,10.07,161555.0,10.1,10.11,10.06,10.07,161555.0
2023-10-04 10:40:00,10.07,10.09,10.04,10.07,204373.0,10.07,10.09,10.04,10.07,204373.0
2023-10-04 10:45:00,10.08,10.08,10.03,10.04,256165.0,10.08,10.08,10.03,10.04,256165.0
2023-10-04 10:50:00,10.03,10.05,10.02,10.03,166171.0,10.03,10.05,10.02,10.03,166171.0
2023-10-04 10:55:00,10.03,10.03,9.99,10.01,259843.0,10.03,10.03,9.99,10.01,259843.0
2023-10-04 11:00:00,10.01,10.06,9.99,10.04,180011.0,10.01,10.06,9.99,10.04,180011.0
2023-10-04 11:05:00,10.04,10.08,10.04,10.07,145829.0,10.04,10.08,10.04,10.07,145829.0
2023-10-04 11:10:00,10.07,10.1,10.04,10.06,212148.0,10.07,10.1,10.04,10.06,212148.0
2023-10-04 11:15:00,10.07,10.08,10.05,10.07,122307.0,10.07,10.08,10.05,10.07,122307.0
2023-10-04 11:20:00,10.07,10.11,10.06,10.09,252731.0,10.07,10.11,10.06,10.09,252731.0
2023-10-04 11:25:00,10.09,10.11,10.08,10.1,151146.0,10.09,10.11,10.08,10.1,151146.0
2023-10-04 11:30:00,10.11,10.12,10.08,10.08,179873.0,10.11,10.12,10.08,10.08,179873.0
2023-10-04 11:35:00,10.09,10.12,10.08,10.1,87665.0,10.09,10.12,10.08,10.1,87665.0
2023-10-04 11:40:00,10.1,10.11,10.08,10.08,99776.0,10.1,10.11,10.08,10.08,99776.0
2023-10-04 11:45:00,10.09,10.15,10.08,10.13,278978.0,10.09,10.15,10.08,10.13,278978.0
2023-10-04 11:50:00,10.13,10.14,10.11,10.11,65203.0,10.13,10.14,10.11,10.11,65203.0
2023-10-04 11:55:00,10.12,10.13,10.1,10.12,67907.0,10.12,10.13,10.1,10.12,67907.0
2023-10-04 12:00:00,10.12,10.12,10.09,10.09,144620.0,10.12,10.12,10.09,10.09,144620.0
2023-10-04 12:05:00,10.09,10.11,10.08,10.09,70135.0,10.09,10.11,10.08,10.09,70135.0
2023-10-04 12:10:00,10.09,10.11,10.08,10.11,80504.0,10.09,10.11,10.08,10.11,80504.0
2023-10-04 12:15:00,10.11,10.15,10.1,10.15,115883.0,10.11,10.15,10.1,10.15,115883.0
2023-10-04 12:20:00,10.15,10.18,10.14,10.15,110947.0,10.15,10.18,10.14,10.15,110947.0
2023-10-04 12:25:00,10.15,10.18,10.14,10.18,82414.0,10.15,10.18,10.14,10.18,82414.0
2023-10-04 12:30:00,10.18,10.21,10.17,10.2,82661.0,10.18,10.21,10.17,10.2,82661.0
2023-10-04 12:35:00,10.2,10.22,10.18,10.19,48913.0,10.2,10.22,10.18,10.19,48913.0
2023-10-04 12:40:00,10.18,10.19,10.13,10.13,110450.0,10.18,10.19,10.13,10.13,110450.0
2023-10-04 12:45:00,10.13,10.14,10.11,10.13,143014.0,10.13,10.14,10.11,10.13,143014.0
2023-10-04 12:50:00,10.13,10.17,10.12,10.15,205146.0,10.13,10.17,10.12,10.15,205146.0
2023-10-04 12:55:00,10.16,10.16,10.13,10.13,35007.0,10.16,10.16,10.13,10.13,35007.0
2023-10-04 13:00:00,10.13,10.14,10.12,10.13,69612.0,10.13,10.14,10.12,10.13,69612.0
2023-10-04 13:05:00,10.13,10.2,10.12,10.2,135248.0,10.13,10.2,10.12,10.2,135248.0
2023-10-04 13:10:00,10.2,10.22,10.19,10.19,206176.0,10.2,10.22,10.19,10.19,206176.0
2023-10-04 13:15:00,10.2,10.21,10.17,10.18,99805.0,10.2,10.21,10.17,10.18,99805.0
2023-10-04 13:20:00,10.18,10.21,10.17,10.2,143222.0,10.18,10.21,10.17,10.2,143222.0
2023-10-04 13:25:00,10.2,10.21,10.19,10.21,133577.0,10.2,10.21,10.19,10.21,133577.0
2023-10-04 13:30:00,10.2,10.21,10.18,10.21,173854.0,10.2,10.21,10.18,10.21,173854.0
2023-10-04 13:35:00,10.21,10.22,10.2,10.22,55949.0,10.21,10.22,10.2,10.22,55949.0
2023-10-04 13:40:00,10.21,10.22,10.2,10.21,107110.0,10.21,10.22,10.2,10.21,107110.0
2023-10-04 13:45:00,10.21,10.23,10.21,10.21,44170.0,10.21,10.23,10.21,10.21,44170.0
2023-10-04 13:50:00,10.22,10.22,10.2,10.21,78895.0,10.22,10.22,10.2,10.21,78895.0
2023-10-04 13:55:00,10.22,10.22,10.2,10.2,226487.0,10.22,10.22,10.2,10.2,226487.0
2023-10-04 14:00:00,10.2,10.22,10.2,10.21,45123.0,10.2,10.22,10.2,10.21,45123.0
2023-10-04 14:05:00,10.22,10.23,10.2,10.21,52174.0,10.22,10.23,10.2,10.21,52174.0
2023-10-04 14:10:00,10.21,10.22,10.19,10.21,128146.0,10.21,10.22,10.19,10.21,128146.0
2023-10-04 14:15:00,10.21,10.23,10.19,10.22,56852.0,10.21,10.23,10.19,10.22,56852.0
2023-10-04 14:20:00,10.22,10.24,10.19,10.19,185914.0,10.22,10.24,10.19,10.19,185914.0
2023-10-04 14:25:00,10.2,10.22,10.19,10.2,147673.0,10.2,10.22,10.19,10.2,147673.0
2023-10-04 14:30:00,10.2,10.21,10.19,10.2,51675.0,10.2,10.21,10.19,10.2,51675.0
2023-10-04 14:35:00,10.2,10.22,10.2,10.2,100527.0,10.2,10.22,10.2,10.2,100527.0
2023-10-04 14:40:00,10.21,10.22,10.2,10.21,91786.0,10.21,10.22,10.2,10.21,91786.0
2023-10-04 14:45:00,10.21,10.22,10.2,10.2,83893.0,10.21,10.22,10.2,10.2,83893.0
2023-10-04 14:50:00,10.2,10.22,10.19,10.21,122856.0,10.2,10.22,10.19,10.21,122856.0
2023-10-04 14:55:00,10.21,10.23,10.2,10.22,50753.0,10.21,10.23,10.2,10.22,50753.0
2023-10-04 15:00:00,10.23,10.25,10.22,10.24,92749.0,10.23,10.25,10.22,10.24,92749.0
2023-10-04 15:05:00,10.23,10.28,10.22,10.28,135867.0,10.23,10.28,10.22,10.28,135867.0
2023-10-04 15:10:00,10.27,10.31,10.27,10.29,148777.0,10.27,10.31,10.27,10.29,148777.0
2023-10-04 15:15:00,10.29,10.33,10.28,10.29,260401.0,10.29,10.33,10.28,10.29,260401.0
2023-10-04 15:20:00,10.29,10.31,10.29,10.29,152557.0,10.29,10.31,10.29,10.29,152557.0
2023-10-04 15:25:00,10.29,10.33,10.29,10.29,232859.0,10.29,10.33,10.29,10.29,232859.0
2023-10-04 15:30:00,10.3,10.33,10.29,10.32,143580.0,10.3,10.33,10.29,10.32,143580.0
2023-10-04 15:35:00,10.32,10.35,10.31,10.33,214571.0,10.32,10.35,10.31,10.33,214571.0
2023-10-04 15:40:00,10.33,10.33,10.31,10.33,85333.0,10.33,10.33,10.31,10.33,85333.0
2023-10-04 15:45:00,10.32,10.33,10.3,10.3,193825.0,10.32,10.33,10.3,10.3,193825.0
2023-10-04 15:50:00,10.3,10.32,10.28,10.31,391847.0,10.3,10.32,10.28,10.31,391847.0
2023-10-04 15:55:00,10.31,10.31,10.28,10.29,859457.0,10.31,10.31,10.28,10.29,859457.0
2023-10-05 09:30:00,10.21,10.32,10.2,10.24,531115.0,10.21,10.32,10.2,10.24,531115.0
2023-10-05 09:35:00,10.22,10.25,10.16,10.16,146897.0,10.22,10.25,10.16,10.16,146897.0
2023-10-05 09:40:00,10.16,10.18,10.05,10.07,160772.0,10.16,10.18,10.05,10.07,160772.0
2023-10-05 09:45:00,10.07,10.12,10.05,10.09,149667.0,10.07,10.12,10.05,10.09,149667.0
2023-10-05 09:50:00,10.09,10.16,10.08,10.14,210440.0,10.09,10.16,10.08,10.14,210440.0
2023-10-05 09:55:00,10.15,10.15,10.09,10.11,311607.0,10.15,10.15,10.09,10.11,311607.0
2023-10-05 10:00:00,10.1,10.1,10.06,10.1,255028.0,10.1,10.1,10.06,10.1,255028.0
2023-10-05 10:05:00,10.09,10.1,10.04,10.04,262572.0,10.09,10.1,10.04,10.04,262572.0
2023-10-05 10:10:00,10.04,10.06,10.0,10.05,831948.0,10.04,10.06,10.0,10.05,831948.0
2023-10-05 10:15:00,10.05,10.09,10.0,10.01,440755.0,10.05,10.09,10.0,10.01,440755.0
2023-10-05 10:20:00,10.01,10.05,9.98,9.99,323835.0,10.01,10.05,9.98,9.99,323835.0
2023-10-05 10:25:00,10.0,10.01,9.97,9.98,228484.0,10.0,10.01,9.97,9.98,228484.0
2023-10-05 10:30:00,9.97,9.97,9.9,9.9,451337.0,9.97,9.97,9.9,9.9,451337.0
2023-10-05 10:35:00,9.91,9.94,9.88,9.92,293374.0,9.91,9.94,9.88,9.92,293374.0
2023-10-05 10:40:00,9.93,9.97,9.92,9.95,172351.0,9.93,9.97,9.92,9.95,172351.0
2023-10-05 10:45:00,9.94,9.99,9.94,9.97,223167.0,9.94,9.99,9.94,9.97,223167.0
2023-10-05 10:50:00,9.97,9.99,9.96,9.96,222887.0,9.97,9.99,9.96,9.96,222887.0
2023-10-05 10:55:00,9.96,9.98,9.94,9.96,131545.0,9.96,9.98,9.94,9.96,131545.0
2023-10-05 11:00:00,9.96,10.01,9.95,10.0,295870.0,9.96,10.01,9.95,10.0,295870.0
2023-10-05 11:05:00,9.99,10.02,9.94,10.0,477700.0,9.99,10.02,9.94,10.0,477700.0
2023-10-05 11:10:00,10.0,10.01,9.99,10.0,100201.0,10.0,10.01,9.99,10.0,100201.0
2023-10-05 11:15:00,10.0,10.02,9.99,9.99,66628.0,10.0,10.02,9.99,9.99,66628.0
2023-10-05 11:20:00,9.99,10.01,9.98,9.99,60128.0,9.99,10.01,9.98,9.99,60128.0
2023-10-05 11:25:00,9.99,10.0,9.97,10.0,101658.0,9.99,10.0,9.97,10.0,101658.0
2023-10-05 11:30:00,9.99,10.0,9.96,9.97,57411.0,9.99,10.0,9.96,9.97,57411.0
2023-10-05 11:35:00,9.97,9.99,9.96,9.97,116188.0,9.97,9.99,9.96,9.97,116188.0
2023-10-05 11:40:00,9.97,9.99,9.94,9.94,150137.0,9.97,9.99,9.94,9.94,150137.0
2023-10-05 11:45:00,9.94,9.95,9.93,9.94,42575.0,9.94,9.95,9.93,9.94,42575.0
2023-10-05 11:50:00,9.94,9.96,9.93,9.95,71421.0,9.94,9.96,9.93,9.95,71421.0
2023-10-05 11:55:00,9.95,9.97,9.95,9.97,85819.0,9.95,9.97,9.95,9.97,85819.0
2023-10-05 12:00:00,9.96,9.98,9.94,9.95,359885.0,9.96,9.98,9.94,9.95,359885.0
2023-10-05 12:05:00,9.95,9.97,9.94,9.96,100474.0,9.95,9.97,9.94,9.96,100474.0
2023-10-05 12:10:00,9.96,9.98,9.95,9.97,66083.0,9.96,9.98,9.95,9.97,66083.0
2023-10-05 12:15:00,9.97,9.98,9.93,9.94,116473.0,9.97,9.98,9.93,9.94,116473.0
2023-10-05 12:20:00,9.95,9.96,9.92,9.95,101648.0,9.95,9.96,9.92,9.95,101648.0
2023-10-05 12:25:00,9.95,10.0,9.94,9.99,104735.0,9.95,10.0,9.94,9.99,104735.0
2023-10-05 12:30:00,9.99,10.01,9.95,9.95,411579.0,9.99,10.01,9.95,9.95,411579.0
2023-10-05 12:35:00,9.95,9.96,9.94,9.95,107971.0,9.95,9.96,9.94,9.95,107971.0
2023-10-05 12:40:00,9.95,9.95,9.91,9.92,122071.0,9.95,9.95,9.91,9.92,122071.0
2023-10-05 12:45:00,9.92,9.93,9.9,9.9,74575.0,9.92,9.93,9.9,9.9,74575.0
2023-10-05 12:50:00,9.91,9.93,9.89,9.91,146759.0,9.91,9.93,9.89,9.91,146759.0
2023-10-05 12:55:00,9.91,9.92,9.89,9.92,125817.0,9.91,9.92,9.89,9.92,125817.0
2023-10-05 13:00:00,9.92,9.94,9.91,9.93,136340.0,9.92,9.94,9.91,9.93,136340.0
2023-10-05 13:05:00,9.94,9.94,9.91,9.91,70696.0,9.94,9.94,9.91,9.91,70696.0
2023-10-05 13:10:00,9.91,9.96,9.91,9.96,98409.0,9.91,9.96,9.91,9.96,98409.0
2023-10-05 13:15:00,9.95,9.97,9.95,9.96,112494.0,9.95,9.97,9.95,9.96,112494.0
2023-10-05 13:20:00,9.96,9.97,9.94,9.95,64992.0,9.96,9.97,9.94,9.95,64992.0
2023-10-05 13:25:00,9.94,9.97,9.93,9.97,131322.0,9.94,9.97,9.93,9.97,131322.0
2023-10-05 13:30:00,9.96,10.02,9.95,10.01,1130364.0,9.96,10.02,9.95,10.01,1130364.0
2023-10-05 13:35:00,10.02,10.07,10.01,10.07,264023.0,10.02,10.07,10.01,10.07,264023.0
2023-10-05 13:40:00,10.07,10.08,10.05,10.07,110727.0,10.07,10.08,10.05,10.07,110727.0
2023-10-05 13:45:00,10.07,10.09,10.06,10.09,163018.0,10.07,10.09,10.06,10.09,163018.0
2023-10-05 13:50:00,10.09,10.11,10.08,10.11,190903.0,10.09,10.11,10.08,10.11,190903.0
2023-10-05 13:55:00,10.12,10.16,10.11,10.16,173501.0,10.12,10.16,10.11,10.16,173501.0
2023-10-05 14:00:00,10.16,10.19,10.13,10.15,180506.0,10.16,10.19,10.13,10.15,180506.0
2023-10-05 14:05:00,10.15,10.15,10.12,10.13,145428.0,10.15,10.15,10.12,10.13,145428.0
2023-10-05 14:10:00,10.12,10.15,10.12,10.14,172502.0,10.12,10.15,10.12,10.14,172502.0
2023-10-05 14:15:00,10.15,10.15,10.09,10.13,275813.0,10.15,10.15,10.09,10.13,275813.0
2023-10-05 14:20:00,10.13,10.14,10.11,10.12,60762.0,10.13,10.14,10.11,10.12,60762.0
2023-10-05 14:25:00,10.12,10.13,10.1,10.12,587356.0,10.12,10.13,10.1,10.12,587356.0
2023-10-05 14:30:00,10.13,10.18,10.12,10.18,314083.0,10.13,10.18,10.12,10.18,314083.0
2023-10-05 14:35:00,10.18,10.19,10.16,10.18,221625.0,10.18,10.19,10.16,10.18,221625.0
2023-10-05 14:40:00,10.18,10.19,10.15,10.15,223510.0,10.18,10.19,10.15,10.15,223510.0
2023-10-05 14:45:00,10.16,10.17,10.14,10.14,68129.0,10.16,10.17,10.14,10.14,68129.0
2023-10-05 14:50:00,10.14,10.16,10.14,10.16,83268.0,10.14,10.16,10.14,10.16,83268.0
2023-10-05 14:55:00,10.16,10.16,10.14,10.15,72848.0,10.16,10.16,10.14,10.15,72848.0
2023-10-05 15:00:00,10.14,10.15,10.12,10.13,156603.0,10.14,10.15,10.12,10.13,156603.0
2023-10-05 15:05:00,10.12,10.13,10.1,10.11,270679.0,10.12,10.13,10.1,10.11,270679.0
2023-10-05 15:10:00,10.11,10.12,10.08,10.11,258161.0,10.11,10.12,10.08,10.11,258161.0
2023-10-05 15:15:00,10.11,10.11,10.09,10.1,312303.0,10.11,10.11,10.09,10.1,312303.0
2023-10-05 15:20:00,10.09,10.13,10.09,10.1,278193.0,10.09,10.13,10.09,10.1,278193.0
2023-10-05 15:25:00,10.1,10.13,10.09,10.13,247736.0,10.1,10.13,10.09,10.13,247736.0
2023-10-05 15:30:00,10.13,10.13,10.1,10.1,132269.0,10.13,10.13,10.1,10.1,132269.0
2023-10-05 15:35:00,10.1,10.12,10.09,10.12,265278.0,10.1,10.12,10.09,10.12,265278.0
2023-10-05 15:40:00,10.11,10.12,10.09,10.11,215181.0,10.11,10.12,10.09,10.11,215181.0
2023-10-05 15:45:00,10.1,10.12,10.08,10.1,484563.0,10.1,10.12,10.08,10.1,484563.0
2023-10-05 15:50:00,10.09,10.1,10.08,10.1,528495.0,10.09,10.1,10.08,10.1,528495.0
2023-10-05 15:55:00,10.09,10.11,10.06,10.11,2043470.0,10.09,10.11,10.06,10.11,2043470.0
2023-10-06 09:30:00,10.0,10.14,10.0,10.06,437170.0,10.0,10.14,10.0,10.06,437170.0
2023-10-06 09:35:00,10.06,10.09,9.98,10.01,205686.0,10.06,10.09,9.98,10.01,205686.0
2023-10-06 09:40:00,10.01,10.05,9.95,10.0,212100.0,10.01,10.05,9.95,10.0,212100.0
2023-10-06 09:45:00,10.0,10.08,9.99,9.99,139116.0,10.0,10.08,9.99,9.99,139116.0
2023-10-06 09:50:00,10.0,10.04,9.99,10.03,133793.0,10.0,10.04,9.99,10.03,133793.0
2023-10-06 09:55:00,10.03,10.09,10.0,10.06,98030.0,10.03,10.09,10.0,10.06,98030.0
2023-10-06 10:00:00,10.07,10.13,10.06,10.08,228184.0,10.07,10.13,10.06,10.08,228184.0
2023-10-06 10:05:00,10.09,10.09,9.99,10.0,539522.0,10.09,10.09,9.99,10.0,539522.0
2023-10-06 10:10:00,10.0,10.05,9.98,10.04,438453.0,10.0,10.05,9.98,10.04,438453.0
2023-10-06 10:15:00,10.04,10.05,10.02,10.02,196364.0,10.04,10.05,10.02,10.02,196364.0
2023-10-06 10:20:00,10.02,10.06,10.0,10.05,189885.0,10.02,10.06,10.0,10.05,189885.0
2023-10-06 10:25:00,10.05,10.06,10.03,10.04,177802.0,10.05,10.06,10.03,10.04,177802.0
2023-10-06 10:30:00,10.05,10.1,10.04,10.08,271579.0,10.05,10.1,10.04,10.08,271579.0
2023-10-06 10:35:00,10.08,10.11,10.06,10.1,364484.0,10.08,10.11,10.06,10.1,364484.0
2023-10-06 10:40:00,10.1,10.11,10.04,10.04,345695.0,10.1,10.11,10.04,10.04,345695.0
2023-10-06 10:45:00,10.04,10.06,9.99,10.02,438356.0,10.04,10.06,9.99,10.02,438356.0
2023-10-06 10:50:00,10.02,10.05,10.01,10.05,264008.0,10.02,10.05,10.01,10.05,264008.0
2023-10-06 10:55:00,10.04,10.05,10.0,10.03,227179.0,10.04,10.05,10.0,10.03,227179.0
2023-10-06 11:00:00,10.04,10.09,10.03,10.09,129215.0,10.04,10.09,10.03,10.09,129215.0
2023-10-06 11:05:00,10.09,10.11,10.07,10.08,254990.0,10.09,10.11,10.07,10.08,254990.0
2023-10-06 11:10:00,10.08,10.13,10.06,10.13,200213.0,10.08,10.13,10.06,10.13,200213.0
2023-10-06 11:15:00,10.12,10.13,10.08,10.09,262429.0,10.12,10.13,10.08,10.09,262429.0
2023-10-06 11:20:00,10.09,10.12,10.09,10.12,162281.0,10.09,10.12,10.09,10.12,162281.0
2023-10-06 11:25:00,10.12,10.14,10.1,10.12,158939.0,10.12,10.14,10.1,10.12,158939.0
2023-10-06 11:30:00,10.13,10.14,10.1,10.12,116939.0,10.13,10.14,10.1,10.12,116939.0
2023-10-06 11:35:00,10.13,10.14,10.1,10.13,199717.0,10.13,10.14,10.1,10.13,199717.0
2023-10-06 11:40:00,10.13,10.18,10.12,10.18,163745.0,10.13,10.18,10.12,10.18,163745.0
2023-10-06 11:45:00,10.18,10.2,10.17,10.2,256413.0,10.18,10.2,10.17,10.2,256413.0
2023-10-06 11:50:00,10.2,10.22,10.18,10.21,170462.0,10.2,10.22,10.18,10.21,170462.0
2023-10-06 11:55:00,10.21,10.24,10.2,10.24,245929.0,10.21,10.24,10.2,10.24,245929.0
2023-10-06 12:00:00,10.24,10.28,10.23,10.24,186125.0,10.24,10.28,10.23,10.24,186125.0
2023-10-06 12:05:00,10.24,10.25,10.2,10.21,258227.0,10.24,10.25,10.2,10.21,258227.0
2023-10-06 12:10:00,10.21,10.24,10.2,10.22,112154.0,10.21,10.24,10.2,10.22,112154.0
2023-10-06 12:15:00,10.22,10.24,10.21,10.22,91439.0,10.22,10.24,10.21,10.22,91439.0
2023-10-06 12:20:00,10.22,10.23,10.18,10.19,199755.0,10.22,10.23,10.18,10.19,199755.0
2023-10-06 12:25:00,10.2,10.21,10.17,10.18,95874.0,10.2,10.21,10.17,10.18,95874.0
2023-10-06 12:30:00,10.18,10.2,10.15,10.15,95414.0,10.18,10.2,10.15,10.15,95414.0
2023-10-06 12:35:00,10.16,10.19,10.15,10.18,112249.0,10.16,10.19,10.15,10.18,112249.0
2023-10-06 12:40:00,10.18,10.22,10.17,10.21,126813.0,10.18,10.22,10.17,10.21,126813.0
2023-10-06 12:45:00,10.22,10.25,10.21,10.24,130711.0,10.22,10.25,10.21,10.24,130711.0
2023-10-06 12:50:00,10.24,10.25,10.21,10.22,158411.0,10.24,10.25,10.21,10.22,158411.0
2023-10-06 12:55:00,10.23,10.25,10.23,10.25,135016.0,10.23,10.25,10.23,10.25,135016.0
2023-10-06 13:00:00,10.24,10.27,10.24,10.25,131029.0,10.24,10.27,10.24,10.25,131029.0
2023-10-06 13:05:00,10.25,10.28,10.25,10.26,96667.0,10.25,10.28,10.25,10.26,96667.0
2023-10-06 13:10:00,10.26,10.32,10.25,10.32,162366.0,10.26,10.32,10.25,10.32,162366.0
2023-10-06 13:15:00,10.32,10.32,10.29,10.3,180905.0,10.32,10.32,10.29,10.3,180905.0
2023-10-06 13:20:00,10.31,10.33,10.3,10.3,156367.0,10.31,10.33,10.3,10.3,156367.0
2023-10-06 13:25:00,10.3,10.31,10.28,10.29,108771.0,10.3,10.31,10.28,10.29,108771.0
2023-10-06 13:30:00,10.29,10.31,10.28,10.31,85465.0,10.29,10.31,10.28,10.31,85465.0
2023-10-06 13:35:00,10.31,10.32,10.28,10.29,179069.0,10.31,10.32,10.28,10.29,179069.0
2023-10-06 13:40:00,10.29,10.3,10.27,10.28,178089.0,10.29,10.3,10.27,10.28,178089.0
2023-10-06 13:45:00,10.28,10.3,10.26,10.29,102604.0,10.28,10.3,10.26,10.29,102604.0
2023-10-06 13:50:00,10.29,10.3,10.27,10.29,115274.0,10.29,10.3,10.27,10.29,115274.0
2023-10-06 13:55:00,10.28,10.31,10.28,10.3,70697.0,10.28,10.31,10.28,10.3,70697.0
2023-10-06 14:00:00,10.3,10.31,10.27,10.29,79661.0,10.3,10.31,10.27,10.29,79661.0
2023-10-06 14:05:00,10.28,10.31,10.27,10.29,178369.0,10.28,10.31,10.27,10.29,178369.0
2023-10-06 14:10:00,10.29,10.32,10.28,10.29,328964.0,10.29,10.32,10.28,10.29,328964.0
2023-10-06 14:15:00,10.3,10.32,10.29,10.31,75973.0,10.3,10.32,10.29,10.31,75973.0
2023-10-06 14:20:00,10.3,10.34,10.3,10.34,131710.0,10.3,10.34,10.3,10.34,131710.0
2023-10-06 14:25:00,10.34,10.36,10.33,10.36,64232.0,10.34,10.36,10.33,10.36,64232.0
2023-10-06 14:30:00,10.36,10.37,10.33,10.36,241340.0,10.36,10.37,10.33,10.36,241340.0
2023-10-06 14:35:00,10.35,10.39,10.35,10.38,223589.0,10.35,10.39,10.35,10.38,223589.0
2023-10-06 14:40:00,10.38,10.41,10.37,10.41,379520.0,10.38,10.41,10.37,10.41,379520.0
2023-10-06 14:45:00,10.41,10.42,10.37,10.38,387268.0,10.41,10.42,10.37,10.38,387268.0
2023-10-06 14:50:00,10.38,10.39,10.36,10.38,146799.0,10.38,10.39,10.36,10.38,146799.0
2023-10-06 14:55:00,10.38,10.38,10.35,10.37,135866.0,10.38,10.38,10.35,10.37,135866.0
2023-10-06 15:00:00,10.37,10.38,10.33,10.35,339825.0,10.37,10.38,10.33,10.35,339825.0
2023-10-06 15:05:00,10.35,10.37,10.34,10.35,248515.0,10.35,10.37,10.34,10.35,248515.0
2023-10-06 15:10:00,10.35,10.35,10.31,10.32,132340.0,10.35,10.35,10.31,10.32,132340.0
2023-10-06 15:15:00,10.31,10.32,10.29,10.3,127706.0,10.31,10.32,10.29,10.3,127706.0
2023-10-06 15:20:00,10.3,10.31,10.27,10.31,236088.0,10.3,10.31,10.27,10.31,236088.0
2023-10-06 15:25:00,10.31,10.32,10.29,10.3,296792.0,10.31,10.32,10.29,10.3,296792.0
2023-10-06 15:30:00,10.31,10.32,10.29,10.3,162319.0,10.31,10.32,10.29,10.3,162319.0
2023-10-06 15:35:00,10.29,10.32,10.29,10.3,261045.0,10.29,10.32,10.29,10.3,261045.0
2023-10-06 15:40:00,10.31,10.33,10.3,10.31,377320.0,10.31,10.33,10.3,10.31,377320.0
2023-10-06 15:45:00,10.32,10.32,10.3,10.32,236184.0,10.32,10.32,10.3,10.32,236184.0
2023-10-06 15:50:00,10.32,10.32,10.27,10.28,486970.0,10.32,10.32,10.27,10.28,486970.0
2023-10-06 15:55:00,10.28,10.28,10.25,10.27,874191.0,10.28,10.28,10.25,10.27,874191.0
2023-10-09 09:30:00,10.16,10.24,10.13,10.19,376409.0,10.16,10.24,10.13,10.19,376409.0
2023-10-09 09:35:00,10.19,10.27,10.18,10.27,164480.0,10.19,10.27,10.18,10.27,164480.0
2023-10-09 09:40:00,10.26,10.4,10.26,10.35,163070.0,10.26,10.4,10.26,10.35,163070.0
2023-10-09 09:45:00,10.35,10.37,10.22,10.22,175119.0,10.35,10.37,10.22,10.22,175119.0
2023-10-09 09:50:00,10.22,10.26,10.17,10.2,282201.0,10.22,10.26,10.17,10.2,282201.0
2023-10-09 09:55:00,10.21,10.23,10.17,10.23,125882.0,10.21,10.23,10.17,10.23,125882.0
2023-10-09 10:00:00,10.22,10.23,10.1,10.11,179912.0,10.22,10.23,10.1,10.11,179912.0
2023-10-09 10:05:00,10.1,10.13,10.08,10.12,260058.0,10.1,10.13,10.08,10.12,260058.0
2023-10-09 10:10:00,10.12,10.18,10.12,10.16,162110.0,10.12,10.18,10.12,10.16,162110.0
2023-10-09 10:15:00,10.16,10.2,10.15,10.19,295750.0,10.16,10.2,10.15,10.19,295750.0
2023-10-09 10:20:00,10.19,10.21,10.15,10.2,221864.0,10.19,10.21,10.15,10.2,221864.0
2023-10-09 10:25:00,10.2,10.22,10.17,10.18,146841.0,10.2,10.22,10.17,10.18,146841.0
2023-10-09 10:30:00,10.19,10.19,10.11,10.12,135754.0,10.19,10.19,10.11,10.12,135754.0
2023-10-09 10:35:00,10.12,10.14,10.11,10.13,65738.0,10.12,10.14,10.11,10.13,65738.0
2023-10-09 10:40:00,10.14,10.16,10.11,10.13,181634.0,10.14,10.16,10.11,10.13,181634.0
2023-10-09 10:45:00,10.12,10.13,10.06,10.08,231614.0,10.12,10.13,10.06,10.08,231614.0
2023-10-09 10:50:00,10.08,10.12,10.08,10.11,134501.0,10.08,10.12,10.08,10.11,134501.0
2023-10-09 10:55:00,10.11,10.14,10.1,10.13,50213.0,10.11,10.14,10.1,10.13,50213.0
2023-10-09 11:00:00,10.13,10.15,10.12,10.13,100847.0,10.13,10.15,10.12,10.13,100847.0
2023-10-09 11:05:00,10.14,10.16,10.13,10.15,69175.0,10.14,10.16,10.13,10.15,69175.0
2023-10-09 11:10:00,10.16,10.16,10.13,10.16,72184.0,10.16,10.16,10.13,10.16,72184.0
2023-10-09 11:15:00,10.16,10.18,10.15,10.15,78873.0,10.16,10.18,10.15,10.15,78873.0
2023-10-09 11:20:00,10.15,10.2,10.14,10.17,70740.0,10.15,10.2,10.14,10.17,70740.0
2023-10-09 11:25:00,10.17,10.2,10.17,10.2,43072.0,10.17,10.2,10.17,10.2,43072.0
2023-10-09 11:30:00,10.2,10.21,10.18,10.18,70090.0,10.2,10.21,10.18,10.18,70090.0
2023-10-09 11:35:00,10.19,10.21,10.16,10.19,122405.0,10.19,10.21,10.16,10.19,122405.0
2023-10-09 11:40:00,10.19,10.2,10.17,10.17,69788.0,10.19,10.2,10.17,10.17,69788.0
2023-10-09 11:45:00,10.17,10.18,10.15,10.17,113591.0,10.17,10.18,10.15,10.17,113591.0
2023-10-09 11:50:00,10.16,10.17,10.16,10.16,25957.0,10.16,10.17,10.16,10.16,25957.0
2023-10-09 11:55:00,10.16,10.2,10.16,10.19,122949.0,10.16,10.2,10.16,10.19,122949.0
2023-10-09 12:00:00,10.2,10.21,10.19,10.21,132736.0,10.2,10.21,10.19,10.21,132736.0
2023-10-09 12:05:00,10.21,10.23,10.2,10.22,84142.0,10.21,10.23,10.2,10.22,84142.0
2023-10-09 12:10:00,10.22,10.24,10.22,10.23,69663.0,10.22,10.24,10.22,10.23,69663.0
2023-10-09 12:15:00,10.24,10.26,10.23,10.26,273227.0,10.24,10.26,10.23,10.26,273227.0
2023-10-09 12:20:00,10.26,10.29,10.24,10.29,222635.0,10.26,10.29,10.24,10.29,222635.0
2023-10-09 12:25:00,10.29,10.29,10.24,10.24,75913.0,10.29,10.29,10.24,10.24,75913.0
2023-10-09 12:30:00,10.25,10.26,10.24,10.25,49788.0,10.25,10.26,10.24,10.25,49788.0
2023-10-09 12:35:00,10.24,10.25,10.23,10.24,91549.0,10.24,10.25,10.23,10.24,91549.0
2023-10-09 12:40:00,10.23,10.24,10.2,10.21,108329.0,10.23,10.24,10.2,10.21,108329.0
2023-10-09 12:45:00,10.21,10.26,10.2,10.26,224573.0,10.21,10.26,10.2,10.26,224573.0
2023-10-09 12:50:00,10.26,10.28,10.25,10.27,136945.0,10.26,10.28,10.25,10.27,136945.0
2023-10-09 12:55:00,10.27,10.29,10.26,10.28,81716.0,10.27,10.29,10.26,10.28,81716.0
2023-10-09 13:00:00,10.28,10.3,10.27,10.3,83501.0,10.28,10.3,10.27,10.3,83501.0
2023-10-09 13:05:00,10.29,10.3,10.27,10.28,93189.0,10.29,10.3,10.27,10.28,93189.0
2023-10-09 13:10:00,10.28,10.3,10.27,10.29,33159.0,10.28,10.3,10.27,10.29,33159.0
2023-10-09 13:15:00,10.3,10.33,10.29,10.33,85149.0,10.3,10.33,10.29,10.33,85149.0
2023-10-09 13:20:00,10.33,10.35,10.31,10.34,53752.0,10.33,10.35,10.31,10.34,53752.0
2023-10-09 13:25:00,10.34,10.36,10.34,10.35,47811.0,10.34,10.36,10.34,10.35,47811.0
2023-10-09 13:30:00,10.35,10.39,10.35,10.38,365993.0,10.35,10.39,10.35,10.38,365993.0
2023-10-09 13:35:00,10.38,10.42,10.38,10.42,232234.0,10.38,10.42,10.38,10.42,232234.0
2023-10-09 13:40:00,10.42,10.46,10.4,10.45,214264.0,10.42,10.46,10.4,10.45,214264.0
2023-10-09 13:45:00,10.46,10.46,10.43,10.44,137811.0,10.46,10.46,10.43,10.44,137811.0
2023-10-09 13:50:00,10.44,10.45,10.43,10.45,87944.0,10.44,10.45,10.43,10.45,87944.0
2023-10-09 13:55:00,10.45,10.49,10.44,10.47,222673.0,10.45,10.49,10.44,10.47,222673.0
2023-10-09 14:00:00,10.47,10.48,10.46,10.46,100825.0,10.47,10.48,10.46,10.46,100825.0
2023-10-09 14:05:00,10.46,10.49,10.45,10.48,101543.0,10.46,10.49,10.45,10.48,101543.0
2023-10-09 14:10:00,10.48,10.49,10.47,10.48,86412.0,10.48,10.49,10.47,10.48,86412.0
2023-10-09 14:15:00,10.49,10.5,10.48,10.49,104972.0,10.49,10.5,10.48,10.49,104972.0
2023-10-09 14:20:00,10.48,10.5,10.47,10.49,154735.0,10.48,10.5,10.47,10.49,154735.0
2023-10-09 14:25:00,10.5,10.51,10.49,10.51,116933.0,10.5,10.51,10.49,10.51,116933.0
2023-10-09 14:30:00,10.51,10.51,10.49,10.5,55441.0,10.51,10.51,10.49,10.5,55441.0
2023-10-09 14:35:00,10.5,10.5,10.46,10.47,272781.0,10.5,10.5,10.46,10.47,272781.0
2023-10-09 14:40:00,10.47,10.5,10.47,10.49,180174.0,10.47,10.5,10.47,10.49,180174.0
2023-10-09 14:45:00,10.49,10.49,10.46,10.47,84896.0,10.49,10.49,10.46,10.47,84896.0
2023-10-09 14:50:00,10.47,10.5,10.46,10.5,215497.0,10.47,10.5,10.46,10.5,215497.0
2023-10-09 14:55:00,10.5,10.52,10.49,10.5,111281.0,10.5,10.52,10.49,10.5,111281.0
2023-10-09 15:00:00,10.49,10.51,10.47,10.5,126447.0,10.49,10.51,10.47,10.5,126447.0
2023-10-09 15:05:00,10.5,10.5,10.48,10.49,76604.0,10.5,10.5,10.48,10.49,76604.0
2023-10-09 15:10:00,10.49,10.5,10.48,10.49,132301.0,10.49,10.5,10.48,10.49,132301.0
2023-10-09 15:15:00,10.48,10.49,10.46,10.47,144559.0,10.48,10.49,10.46,10.47,144559.0
2023-10-09 15:20:00,10.46,10.49,10.46,10.48,155298.0,10.46,10.49,10.46,10.48,155298.0
2023-10-09 15:25:00,10.48,10.49,10.48,10.49,48146.0,10.48,10.49,10.48,10.49,48146.0
2023-10-09 15:30:00,10.49,10.5,10.47,10.5,156879.0,10.49,10.5,10.47,10.5,156879.0
2023-10-09 15:35:00,10.5,10.52,10.49,10.51,317272.0,10.5,10.52,10.49,10.51,317272.0
2023-10-09 15:40:00,10.51,10.51,10.49,10.5,111452.0,10.51,10.51,10.49,10.5,111452.0
2023-10-09 15:45:00,10.5,10.52,10.49,10.52,401679.0,10.5,10.52,10.49,10.52,401679.0
2023-10-09 15:50:00,10.52,10.55,10.51,10.54,770873.0,10.52,10.55,10.51,10.54,770873.0
2023-10-09 15:55:00,10.55,10.56,10.52,10.52,998470.0,10.55,10.56,10.52,10.52,998470.0
2023-10-10 09:30:00,10.55,10.66,10.46,10.48,507780.0,10.55,10.66,10.46,10.48,507780.0
2023-10-10 09:35:00,10.48,10.5,10.44,10.47,280351.0,10.48,10.5,10.44,10.47,280351.0
2023-10-10 09:40:00,10.47,10.52,10.46,10.5,129028.0,10.47,10.52,10.46,10.5,129028.0
2023-10-10 09:45:00,10.5,10.6,10.47,10.6,174124.0,10.5,10.6,10.47,10.6,174124.0
2023-10-10 09:50:00,10.6,10.64,10.59,10.61,123461.0,10.6,10.64,10.59,10.61,123461.0
2023-10-10 09:55:00,10.61,10.61,10.57,10.6,61659.0,10.61,10.61,10.57,10.6,61659.0
2023-10-10 10:00:00,10.6,10.61,10.57,10.58,74434.0,10.6,10.61,10.57,10.58,74434.0
2023-10-10 10:05:00,10.58,10.63,10.58,10.62,94960.0,10.58,10.63,10.58,10.62,94960.0
2023-10-10 10:10:00,10.62,10.66,10.61,10.66,140615.0,10.62,10.66,10.61,10.66,140615.0
2023-10-10 10:15:00,10.66,10.69,10.66,10.67,114304.0,10.66,10.69,10.66,10.67,114304.0
2023-10-10 10:20:00,10.67,10.72,10.67,10.71,261093.0,10.67,10.72,10.67,10.71,261093.0
2023-10-10 10:25:00,10.71,10.74,10.7,10.74,60087.0,10.71,10.74,10.7,10.74,60087.0
2023-10-10 10:30:00,10.74,10.74,10.66,10.67,160491.0,10.74,10.74,10.66,10.67,160491.0
2023-10-10 10:35:00,10.67,10.7,10.66,10.67,214629.0,10.67,10.7,10.66,10.67,214629.0
2023-10-10 10:40:00,10.67,10.7,10.66,10.67,178033.0,10.67,10.7,10.66,10.67,178033.0
2023-10-10 10:45:00,10.67,10.68,10.63,10.67,155277.0,10.67,10.68,10.63,10.67,155277.0
2023-10-10 10:50:00,10.67,10.71,10.65,10.69,141950.0,10.67,10.71,10.65,10.69,141950.0
2023-10-10 10:55:00,10.69,10.71,10.68,10.7,51300.0,10.69,10.71,10.68,10.7,51300.0
2023-10-10 11:00:00,10.71,10.71,10.66,10.69,67739.0,10.71,10.71,10.66,10.69,67739.0
2023-10-10 11:05:00,10.68,10.74,10.67,10.72,96716.0,10.68,10.74,10.67,10.72,96716.0
2023-10-10 11:10:00,10.72,10.75,10.71,10.73,77900.0,10.72,10.75,10.71,10.73,77900.0
2023-10-10 11:15:00,10.73,10.76,10.73,10.76,195862.0,10.73,10.76,10.73,10.76,195862.0
2023-10-10 11:20:00,10.76,10.76,10.67,10.68,134580.0,10.76,10.76,10.67,10.68,134580.0
2023-10-10 11:25:00,10.69,10.69,10.66,10.67,45701.0,10.69,10.69,10.66,10.67,45701.0
2023-10-10 11:30:00,10.67,10.68,10.66,10.67,123917.0,10.67,10.68,10.66,10.67,123917.0
2023-10-10 11:35:00,10.67,10.7,10.66,10.68,151223.0,10.67,10.7,10.66,10.68,151223.0
2023-10-10 11:40:00,10.68,10.68,10.65,10.66,85144.0,10.68,10.68,10.65,10.66,85144.0
2023-10-10 11:45:00,10.66,10.68,10.64,10.66,124766.0,10.66,10.68,10.64,10.66,124766.0
2023-10-10 11:50:00,10.66,10.67,10.66,10.67,48952.0,10.66,10.67,10.66,10.67,48952.0
2023-10-10 11:55:00,10.67,10.7,10.66,10.69,95673.0,10.67,10.7,10.66,10.69,95673.0
2023-10-10 12:00:00,10.69,10.72,10.68,10.72,169285.0,10.69,10.72,10.68,10.72,169285.0
2023-10-10 12:05:00,10.71,10.72,10.7,10.71,67962.0,10.71,10.72,10.7,10.71,67962.0
2023-10-10 12:10:00,10.72,10.73,10.7,10.71,89830.0,10.72,10.73,10.7,10.71,89830.0
2023-10-10 12:15:00,10.71,10.72,10.68,10.7,55313.0,10.71,10.72,10.68,10.7,55313.0
2023-10-10 12:20:00,10.7,10.7,10.67,10.7,90377.0,10.7,10.7,10.67,10.7,90377.0
2023-10-10 12:25:00,10.7,10.72,10.69,10.72,65784.0,10.7,10.72,10.69,10.72,65784.0
2023-10-10 12:30:00,10.72,10.74,10.71,10.73,130285.0,10.72,10.74,10.71,10.73,130285.0
2023-10-10 12:35:00,10.74,10.75,10.73,10.75,94827.0,10.74,10.75,10.73,10.75,94827.0
2023-10-10 12:40:00,10.75,10.75,10.72,10.73,99594.0,10.75,10.75,10.72,10.73,99594.0
2023-10-10 12:45:00,10.74,10.74,10.69,10.7,99353.0,10.74,10.74,10.69,10.7,99353.0
2023-10-10 12:50:00,10.7,10.74,10.7,10.72,106139.0,10.7,10.74,10.7,10.72,106139.0
2023-10-10 12:55:00,10.72,10.73,10.69,10.71,122167.0,10.72,10.73,10.69,10.71,122167.0
2023-10-10 13:00:00,10.71,10.71,10.64,10.64,140660.0,10.71,10.71,10.64,10.64,140660.0
2023-10-10 13:05:00,10.64,10.65,10.61,10.63,196823.0,10.64,10.65,10.61,10.63,196823.0
2023-10-10 13:10:00,10.63,10.66,10.62,10.66,156220.0,10.63,10.66,10.62,10.66,156220.0
2023-10-10 13:15:00,10.66,10.71,10.64,10.71,145621.0,10.66,10.71,10.64,10.71,145621.0
2023-10-10 13:20:00,10.71,10.73,10.7,10.73,88161.0,10.71,10.73,10.7,10.73,88161.0
2023-10-10 13:25:00,10.72,10.74,10.71,10.72,136628.0,10.72,10.74,10.71,10.72,136628.0
2023-10-10 13:30:00,10.73,10.74,10.69,10.71,141986.0,10.73,10.74,10.69,10.71,141986.0
2023-10-10 13:35:00,10.71,10.73,10.7,10.72,169523.0,10.71,10.73,10.7,10.72,169523.0
2023-10-10 13:40:00,10.73,10.76,10.72,10.76,97576.0,10.73,10.76,10.72,10.76,97576.0
2023-10-10 13:45:00,10.76,10.76,10.74,10.75,66534.0,10.76,10.76,10.74,10.75,66534.0
2023-10-10 13:50:00,10.76,10.76,10.73,10.76,119531.0,10.76,10.76,10.73,10.76,119531.0
2023-10-10 13:55:00,10.76,10.77,10.74,10.75,89702.0,10.76,10.77,10.74,10.75,89702.0
2023-10-10 14:00:00,10.75,10.76,10.74,10.76,74048.0,10.75,10.76,10.74,10.76,74048.0
2023-10-10 14:05:00,10.76,10.76,10.74,10.75,58838.0,10.76,10.76,10.74,10.75,58838.0
2023-10-10 14:10:00,10.74,10.75,10.72,10.73,94064.0,10.74,10.75,10.72,10.73,94064.0
2023-10-10 14:15:00,10.73,10.75,10.71,10.75,214271.0,10.73,10.75,10.71,10.75,214271.0
2023-10-10 14:20:00,10.75,10.75,10.7,10.71,124121.0,10.75,10.75,10.7,10.71,124121.0
2023-10-10 14:25:00,10.71,10.71,10.67,10.68,165891.0,10.71,10.71,10.67,10.68,165891.0
2023-10-10 14:30:00,10.67,10.7,10.66,10.7,147166.0,10.67,10.7,10.66,10.7,147166.0
2023-10-10 14:35:00,10.7,10.7,10.66,10.68,117189.0,10.7,10.7,10.66,10.68,117189.0
2023-10-10 14:40:00,10.68,10.69,10.66,10.69,75396.0,10.68,10.69,10.66,10.69,75396.0
2023-10-10 14:45:00,10.69,10.73,10.68,10.72,230172.0,10.69,10.73,10.68,10.72,230172.0
2023-10-10 14:50:00,10.71,10.73,10.69,10.7,150242.0,10.71,10.73,10.69,10.7,150242.0
2023-10-10 14:55:00,10.69,10.71,10.68,10.7,92412.0,10.69,10.71,10.68,10.7,92412.0
2023-10-10 15:00:00,10.7,10.72,10.69,10.71,74104.0,10.7,10.72,10.69,10.71,74104.0
2023-10-10 15:05:00,10.71,10.72,10.7,10.71,95572.0,10.71,10.72,10.7,10.71,95572.0
2023-10-10 15:10:00,10.71,10.72,10.69,10.71,77646.0,10.71,10.72,10.69,10.71,77646.0
2023-10-10 15:15:00,10.71,10.73,10.7,10.71,84603.0,10.71,10.73,10.7,10.71,84603.0
2023-10-10 15:20:00,10.71,10.71,10.68,10.69,57203.0,10.71,10.71,10.68,10.69,57203.0
2023-10-10 15:25:00,10.69,10.7,10.66,10.66,315886.0,10.69,10.7,10.66,10.66,315886.0
2023-10-10 15:30:00,10.67,10.67,10.65,10.66,138307.0,10.67,10.67,10.65,10.66,138307.0
2023-10-10 15:35:00,10.65,10.68,10.65,10.67,164217.0,10.65,10.68,10.65,10.67,164217.0
2023-10-10 15:40:00,10.67,10.68,10.66,10.67,140072.0,10.67,10.68,10.66,10.67,140072.0
2023-10-10 15:45:00,10.67,10.68,10.66,10.68,254807.0,10.67,10.68,10.66,10.68,254807.0
2023-10-10 15:50:00,10.68,10.68,10.66,10.68,273094.0,10.68,10.68,10.66,10.68,273094.0
2023-10-10 15:55:00,10.68,10.7,10.66,10.67,810731.0,10.68,10.7,10.66,10.67,810731.0
2023-10-11 09:30:00,10.68,10.92,10.68,10.87,338551.0,10.68,10.92,10.68,10.87,338551.0
2023-10-11 09:35:00,10.86,10.87,10.79,10.8,133663.0,10.86,10.87,10.79,10.8,133663.0
2023-10-11 09:40:00,10.81,10.84,10.78,10.83,141047.0,10.81,10.84,10.78,10.83,141047.0
2023-10-11 09:45:00,10.82,10.88,10.8,10.85,193819.0,10.82,10.88,10.8,10.85,193819.0
2023-10-11 09:50:00,10.85,10.86,10.78,10.8,202597.0,10.85,10.86,10.78,10.8,202597.0
2023-10-11 09:55:00,10.81,10.85,10.79,10.85,86510.0,10.81,10.85,10.79,10.85,86510.0
2023-10-11 10:00:00,10.84,10.87,10.8,10.85,181910.0,10.84,10.87,10.8,10.85,181910.0
2023-10-11 10:05:00,10.85,10.92,10.85,10.9,272462.0,10.85,10.92,10.85,10.9,272462.0
2023-10-11 10:10:00,10.91,10.91,10.84,10.86,112368.0,10.91,10.91,10.84,10.86,112368.0
2023-10-11 10:15:00,10.86,10.87,10.83,10.84,63469.0,10.86,10.87,10.83,10.84,63469.0
2023-10-11 10:20:00,10.85,10.85,10.8,10.84,57682.0,10.85,10.85,10.8,10.84,57682.0
2023-10-11 10:25:00,10.83,10.84,10.8,10.84,116933.0,10.83,10.84,10.8,10.84,116933.0
2023-10-11 10:30:00,10.84,10.85,10.8,10.81,181604.0,10.84,10.85,10.8,10.81,181604.0
2023-10-11 10:35:00,10.8,10.83,10.78,10.83,118632.0,10.8,10.83,10.78,10.83,118632.0
2023-10-11 10:40:00,10.83,10.84,10.8,10.83,81310.0,10.83,10.84,10.8,10.83,81310.0
2023-10-11 10:45:00,10.83,10.84,10.79,10.8,176385.0,10.83,10.84,10.79,10.8,176385.0
2023-10-11 10:50:00,10.81,10.85,10.8,10.84,180566.0,10.81,10.85,10.8,10.84,180566.0
2023-10-11 10:55:00,10.84,10.86,10.81,10.85,94855.0,10.84,10.86,10.81,10.85,94855.0
2023-10-11 11:00:00,10.86,10.89,10.85,10.88,217344.0,10.86,10.89,10.85,10.88,217344.0
2023-10-11 11:05:00,10.88,10.94,10.87,10.91,189021.0,10.88,10.94,10.87,10.91,189021.0
2023-10-11 11:10:00,10.91,10.93,10.88,10.9,85813.0,10.91,10.93,10.88,10.9,85813.0
2023-10-11 11:15:00,10.9,10.9,10.81,10.82,157099.0,10.9,10.9,10.81,10.82,157099.0
2023-10-11 11:20:00,10.82,10.83,10.79,10.81,130098.0,10.82,10.83,10.79,10.81,130098.0
2023-10-11 11:25:00,10.82,10.82,10.78,10.79,106632.0,10.82,10.82,10.78,10.79,106632.0
2023-10-11 11:30:00,10.79,10.84,10.79,10.84,327047.0,10.79,10.84,10.79,10.84,327047.0
2023-10-11 11:35:00,10.83,10.85,10.8,10.83,244908.0,10.83,10.85,10.8,10.83,244908.0
2023-10-11 11:40:00,10.83,10.84,10.78,10.79,75729.0,10.83,10.84,10.78,10.79,75729.0
2023-10-11 11:45:00,10.79,10.8,10.78,10.79,39118.0,10.79,10.8,10.78,10.79,39118.0
2023-10-11 11:50:00,10.79,10.82,10.78,10.8,34199.0,10.79,10.82,10.78,10.8,34199.0
2023-10-11 11:55:00,10.8,10.82,10.79,10.79,54513.0,10.8,10.82,10.79,10.79,54513.0
2023-10-11 12:00:00,10.79,10.82,10.78,10.82,99304.0,10.79,10.82,10.78,10.82,99304.0
2023-10-11 12:05:00,10.82,10.83,10.8,10.82,94713.0,10.82,10.83,10.8,10.82,94713.0
2023-10-11 12:10:00,10.82,10.82,10.8,10.82,59584.0,10.82,10.82,10.8,10.82,59584.0
2023-10-11 12:15:00,10.82,10.83,10.8,10.83,69243.0,10.82,10.83,10.8,10.83,69243.0
2023-10-11 12:20:00,10.83,10.83,10.81,10.83,58803.0,10.83,10.83,10.81,10.83,58803.0
2023-10-11 12:25:00,10.83,10.84,10.79,10.8,125753.0,10.83,10.84,10.79,10.8,125753.0
2023-10-11 12:30:00,10.8,10.84,10.79,10.84,109082.0,10.8,10.84,10.79,10.84,109082.0
2023-10-11 12:35:00,10.84,10.86,10.83,10.86,59636.0,10.84,10.86,10.83,10.86,59636.0
2023-10-11 12:40:00,10.86,10.89,10.85,10.88,125020.0,10.86,10.89,10.85,10.88,125020.0
2023-10-11 12:45:00,10.87,10.87,10.84,10.85,194330.0,10.87,10.87,10.84,10.85,194330.0
2023-10-11 12:50:00,10.85,10.87,10.81,10.84,152896.0,10.85,10.87,10.81,10.84,152896.0
2023-10-11 12:55:00,10.84,10.87,10.82,10.87,113633.0,10.84,10.87,10.82,10.87,113633.0
2023-10-11 13:00:00,10.87,10.88,10.85,10.88,148592.0,10.87,10.88,10.85,10.88,148592.0
2023-10-11 13:05:00,10.87,10.89,10.87,10.89,58287.0,10.87,10.89,10.87,10.89,58287.0
2023-10-11 13:10:00,10.89,10.89,10.82,10.83,290963.0,10.89,10.89,10.82,10.83,290963.0
2023-10-11 13:15:00,10.83,10.83,10.76,10.77,173468.0,10.83,10.83,10.76,10.77,173468.0
2023-10-11 13:20:00,10.77,10.77,10.74,10.76,113679.0,10.77,10.77,10.74,10.76,113679.0
2023-10-11 13:25:00,10.76,10.78,10.75,10.77,160741.0,10.76,10.78,10.75,10.77,160741.0
2023-10-11 13:30:00,10.77,10.8,10.76,10.79,213490.0,10.77,10.8,10.76,10.79,213490.0
2023-10-11 13:35:00,10.79,10.79,10.77,10.78,105191.0,10.79,10.79,10.77,10.78,105191.0
2023-10-11 13:40:00,10.78,10.79,10.74,10.75,129342.0,10.78,10.79,10.74,10.75,129342.0
2023-10-11 13:45:00,10.75,10.76,10.74,10.76,75188.0,10.75,10.76,10.74,10.76,75188.0
2023-10-11 13:50:00,10.76,10.79,10.75,10.78,90690.0,10.76,10.79,10.75,10.78,90690.0
2023-10-11 13:55:00,10.78,10.79,10.77,10.79,31336.0,10.78,10.79,10.77,10.79,31336.0
2023-10-11 14:00:00,10.79,10.83,10.78,10.78,127507.0,10.79,10.83,10.78,10.78,127507.0
2023-10-11 14:05:00,10.78,10.79,10.77,10.79,63321.0,10.78,10.79,10.77,10.79,63321.0
2023-10-11 14:10:00,10.79,10.82,10.78,10.81,156534.0,10.79,10.82,10.78,10.81,156534.0
2023-10-11 14:15:00,10.8,10.83,10.8,10.81,150634.0,10.8,10.83,10.8,10.81,150634.0
2023-10-11 14:20:00,10.8,10.83,10.8,10.83,172736.0,10.8,10.83,10.8,10.83,172736.0
2023-10-11 14:25:00,10.83,10.86,10.82,10.83,113065.0,10.83,10.86,10.82,10.83,113065.0
2023-10-11 14:30:00,10.83,10.87,10.82,10.86,198320.0,10.83,10.87,10.82,10.86,198320.0
2023-10-11 14:35:00,10.86,10.86,10.84,10.85,136915.0,10.86,10.86,10.84,10.85,136915.0
2023-10-11 14:40:00,10.85,10.86,10.83,10.84,117993.0,10.85,10.86,10.83,10.84,117993.0
2023-10-11 14:45:00,10.84,10.85,10.83,10.84,93839.0,10.84,10.85,10.83,10.84,93839.0
2023-10-11 14:50:00,10.84,10.84,10.82,10.84,84970.0,10.84,10.84,10.82,10.84,84970.0
2023-10-11 14:55:00,10.84,10.85,10.82,10.85,175837.0,10.84,10.85,10.82,10.85,175837.0
2023-10-11 15:00:00,10.85,10.87,10.84,10.87,112668.0,10.85,10.87,10.84,10.87,112668.0
2023-10-11 15:05:00,10.87,10.87,10.85,10.87,239058.0,10.87,10.87,10.85,10.87,239058.0
2023-10-11 15:10:00,10.87,10.88,10.86,10.88,84493.0,10.87,10.88,10.86,10.88,84493.0
2023-10-11 15:15:00,10.87,10.89,10.87,10.89,160003.0,10.87,10.89,10.87,10.89,160003.0
2023-10-11 15:20:00,10.89,10.89,10.85,10.88,201488.0,10.89,10.89,10.85,10.88,201488.0
2023-10-11 15:25:00,10.88,10.91,10.87,10.91,249796.0,10.88,10.91,10.87,10.91,249796.0
2023-10-11 15:30:00,10.9,10.92,10.9,10.91,248827.0,10.9,10.92,10.9,10.91,248827.0
2023-10-11 15:35:00,10.91,10.94,10.9,10.93,205642.0,10.91,10.94,10.9,10.93,205642.0
2023-10-11 15:40:00,10.93,10.94,10.9,10.91,328222.0,10.93,10.94,10.9,10.91,328222.0
2023-10-11 15:45:00,10.91,10.93,10.9,10.93,328342.0,10.91,10.93,10.9,10.93,328342.0
2023-10-11 15:50:00,10.93,10.95,10.92,10.95,878531.0,10.93,10.95,10.92,10.95,878531.0
2023-10-11 15:55:00,10.95,10.96,10.93,10.96,1834053.0,10.95,10.96,10.93,10.96,1834053.0
2023-10-12 09:30:00,10.96,10.99,10.8,10.82,413098.0,10.96,10.99,10.8,10.82,413098.0
2023-10-12 09:35:00,10.82,10.83,10.7,10.7,283311.0,10.82,10.83,10.7,10.7,283311.0
2023-10-12 09:40:00,10.7,10.7,10.62,10.63,155747.0,10.7,10.7,10.62,10.63,155747.0
2023-10-12 09:45:00,10.62,10.67,10.62,10.64,128385.0,10.62,10.67,10.62,10.64,128385.0
2023-10-12 09:50:00,10.64,10.72,10.64,10.69,147864.0,10.64,10.72,10.64,10.69,147864.0
2023-10-12 09:55:00,10.69,10.7,10.63,10.63,126218.0,10.69,10.7,10.63,10.63,126218.0
2023-10-12 10:00:00,10.63,10.65,10.58,10.61,230436.0,10.63,10.65,10.58,10.61,230436.0
2023-10-12 10:05:00,10.6,10.64,10.59,10.63,78737.0,10.6,10.64,10.59,10.63,78737.0
2023-10-12 10:10:00,10.63,10.65,10.62,10.63,60844.0,10.63,10.65,10.62,10.63,60844.0
2023-10-12 10:15:00,10.63,10.63,10.56,10.58,162866.0,10.63,10.63,10.56,10.58,162866.0
2023-10-12 10:20:00,10.58,10.59,10.54,10.56,143083.0,10.58,10.59,10.54,10.56,143083.0
2023-10-12 10:25:00,10.56,10.62,10.54,10.59,177111.0,10.56,10.62,10.54,10.59,177111.0
2023-10-12 10:30:00,10.59,10.61,10.57,10.59,108953.0,10.59,10.61,10.57,10.59,108953.0
2023-10-12 10:35:00,10.59,10.61,10.57,10.58,86791.0,10.59,10.61,10.57,10.58,86791.0
2023-10-12 10:40:00,10.57,10.59,10.55,10.56,74365.0,10.57,10.59,10.55,10.56,74365.0
2023-10-12 10:45:00,10.55,10.59,10.52,10.53,117915.0,10.55,10.59,10.52,10.53,117915.0
2023-10-12 10:50:00,10.52,10.53,10.47,10.47,191562.0,10.52,10.53,10.47,10.47,191562.0
2023-10-12 10:55:00,10.47,10.5,10.45,10.49,136434.0,10.47,10.5,10.45,10.49,136434.0
2023-10-12 11:00:00,10.49,10.55,10.49,10.53,255057.0,10.49,10.55,10.49,10.53,255057.0
2023-10-12 11:05:00,10.53,10.53,10.48,10.51,94227.0,10.53,10.53,10.48,10.51,94227.0
2023-10-12 11:10:00,10.52,10.56,10.5,10.55,106960.0,10.52,10.56,10.5,10.55,106960.0
2023-10-12 11:15:00,10.56,10.57,10.55,10.57,60206.0,10.56,10.57,10.55,10.57,60206.0
2023-10-12 11:20:00,10.57,10.59,10.55,10.58,148913.0,10.57,10.59,10.55,10.58,148913.0
2023-10-12 11:25:00,10.58,10.6,10.55,10.56,106700.0,10.58,10.6,10.55,10.56,106700.0
2023-10-12 11:30:00,10.56,10.59,10.55,10.58,99281.0,10.56,10.59,10.55,10.58,99281.0
2023-10-12 11:35:00,10.59,10.59,10.56,10.58,44448.0,10.59,10.59,10.56,10.58,44448.0
2023-10-12 11:40:00,10.58,10.58,10.53,10.54,113859.0,10.58,10.58,10.53,10.54,113859.0
2023-10-12 11:45:00,10.53,10.53,10.5,10.51,104335.0,10.53,10.53,10.5,10.51,104335.0
2023-10-12 11:50:00,10.51,10.54,10.5,10.54,86746.0,10.51,10.54,10.5,10.54,86746.0
2023-10-12 11:55:00,10.53,10.55,10.52,10.55,38652.0,10.53,10.55,10.52,10.55,38652.0
2023-10-12 12:00:00,10.55,10.57,10.52,10.54,88481.0,10.55,10.57,10.52,10.54,88481.0
2023-10-12 12:05:00,10.54,10.57,10.52,10.55,77199.0,10.54,10.57,10.52,10.55,77199.0
2023-10-12 12:10:00,10.56,10.58,10.55,10.57,76740.0,10.56,10.58,10.55,10.57,76740.0
2023-10-12 12:15:00,10.57,10.6,10.56,10.59,58575.0,10.57,10.6,10.56,10.59,58575.0
2023-10-12 12:20:00,10.59,10.61,10.57,10.6,118949.0,10.59,10.61,10.57,10.6,118949.0
2023-10-12 12:25:00,10.6,10.6,10.57,10.58,184264.0,10.6,10.6,10.57,10.58,184264.0
2023-10-12 12:30:00,10.59,10.59,10.55,10.55,101374.0,10.59,10.59,10.55,10.55,101374.0
2023-10-12 12:35:00,10.55,10.57,10.55,10.55,41836.0,10.55,10.57,10.55,10.55,41836.0
2023-10-12 12:40:00,10.55,10.58,10.55,10.58,120215.0,10.55,10.58,10.55,10.58,120215.0
2023-10-12 12:45:00,10.57,10.57,10.55,10.56,104347.0,10.57,10.57,10.55,10.56,104347.0
2023-10-12 12:50:00,10.55,10.56,10.52,10.54,115462.0,10.55,10.56,10.52,10.54,115462.0
2023-10-12 12:55:00,10.54,10.56,10.52,10.54,82975.0,10.54,10.56,10.52,10.54,82975.0
2023-10-12 13:00:00,10.54,10.54,10.5,10.51,104082.0,10.54,10.54,10.5,10.51,104082.0
2023-10-12 13:05:00,10.51,10.51,10.47,10.48,127903.0,10.51,10.51,10.47,10.48,127903.0
2023-10-12 13:10:00,10.48,10.49,10.47,10.48,139694.0,10.48,10.49,10.47,10.48,139694.0
2023-10-12 13:15:00,10.48,10.48,10.45,10.48,119326.0,10.48,10.48,10.45,10.48,119326.0
2023-10-12 13:20:00,10.48,10.48,10.44,10.45,125017.0,10.48,10.48,10.44,10.45,125017.0
2023-10-12 13:25:00,10.45,10.46,10.43,10.45,83060.0,10.45,10.46,10.43,10.45,83060.0
2023-10-12 13:30:00,10.44,10.47,10.42,10.44,148332.0,10.44,10.47,10.42,10.44,148332.0
2023-10-12 13:35:00,10.44,10.44,10.39,10.4,149431.0,10.44,10.44,10.39,10.4,149431.0
2023-10-12 13:40:00,10.4,10.41,10.38,10.38,124651.0,10.4,10.41,10.38,10.38,124651.0
2023-10-12 13:45:00,10.38,10.41,10.38,10.4,137961.0,10.38,10.41,10.38,10.4,137961.0
2023-10-12 13:50:00,10.4,10.41,10.37,10.4,132757.0,10.4,10.41,10.37,10.4,132757.0
2023-10-12 13:55:00,10.41,10.42,10.37,10.38,100152.0,10.41,10.42,10.37,10.38,100152.0
2023-10-12 14:00:00,10.38,10.39,10.34,10.35,136356.0,10.38,10.39,10.34,10.35,136356.0
2023-10-12 14:05:00,10.35,10.35,10.33,10.33,123002.0,10.35,10.35,10.33,10.33,123002.0
2023-10-12 14:10:00,10.33,10.34,10.32,10.32,73594.0,10.33,10.34,10.32,10.32,73594.0
2023-10-12 14:15:00,10.33,10.34,10.3,10.3,117340.0,10.33,10.34,10.3,10.3,117340.0
2023-10-12 14:20:00,10.3,10.35,10.3,10.34,157482.0,10.3,10.35,10.3,10.34,157482.0
2023-10-12 14:25:00,10.34,10.36,10.33,10.35,75061.0,10.34,10.36,10.33,10.35,75061.0
2023-10-12 14:30:00,10.35,10.35,10.32,10.33,167700.0,10.35,10.35,10.32,10.33,167700.0
2023-10-12 14:35:00,10.33,10.35,10.28,10.29,387278.0,10.33,10.35,10.28,10.29,387278.0
2023-10-12 14:40:00,10.29,10.3,10.28,10.29,94504.0,10.29,10.3,10.28,10.29,94504.0
2023-10-12 14:45:00,10.3,10.32,10.29,10.3,196152.0,10.3,10.32,10.29,10.3,196152.0
2023-10-12 14:50:00,10.3,10.31,10.27,10.28,96531.0,10.3,10.31,10.27,10.28,96531.0
2023-10-12 14:55:00,10.28,10.28,10.26,10.27,103211.0,10.28,10.28,10.26,10.27,103211.0
2023-10-12 15:00:00,10.27,10.29,10.25,10.28,266549.0,10.27,10.29,10.25,10.28,266549.0
2023-10-12 15:05:00,10.27,10.32,10.27,10.3,161246.0,10.27,10.32,10.27,10.3,161246.0
2023-10-12 15:10:00,10.3,10.31,10.29,10.29,204299.0,10.3,10.31,10.29,10.29,204299.0
2023-10-12 15:15:00,10.29,10.32,10.28,10.32,207268.0,10.29,10.32,10.28,10.32,207268.0
2023-10-12 15:20:00,10.31,10.32,10.3,10.3,173733.0,10.31,10.32,10.3,10.3,173733.0
2023-10-12 15:25:00,10.3,10.31,10.29,10.29,155761.0,10.3,10.31,10.29,10.29,155761.0
2023-10-12 15:30:00,10.29,10.34,10.29,10.33,321187.0,10.29,10.34,10.29,10.33,321187.0
2023-10-12 15:35:00,10.33,10.37,10.32,10.36,281123.0,10.33,10.37,10.32,10.36,281123.0
2023-10-12 15:40:00,10.36,10.36,10.33,10.35,261465.0,10.36,10.36,10.33,10.35,261465.0
2023-10-12 15:45:00,10.34,10.36,10.34,10.36,207819.0,10.34,10.36,10.34,10.36,207819.0
2023-10-12 15:50:00,10.36,10.37,10.31,10.32,371079.0,10.36,10.37,10.31,10.32,371079.0
2023-10-12 15:55:00,10.32,10.33,10.31,10.31,811716.0,10.32,10.33,10.31,10.31,811716.0
2023-10-13 09:30:00,10.28,10.33,10.26,10.3,402129.0,10.28,10.33,10.26,10.3,402129.0
2023-10-13 09:35:00,10.3,10.4,10.3,10.37,281671.0,10.3,10.4,10.3,10.37,281671.0
2023-10-13 09:40:00,10.38,10.41,10.33,10.33,168751.0,10.38,10.41,10.33,10.33,168751.0
2023-10-13 09:45:00,10.33,10.4,10.31,10.39,147573.0,10.33,10.4,10.31,10.39,147573.0
2023-10-13 09:50:00,10.39,10.44,10.37,10.43,112847.0,10.39,10.44,10.37,10.43,112847.0
2023-10-13 09:55:00,10.43,10.45,10.4,10.43,139643.0,10.43,10.45,10.4,10.43,139643.0
2023-10-13 10:00:00,10.43,10.45,10.34,10.35,130658.0,10.43,10.45,10.34,10.35,130658.0
2023-10-13 10:05:00,10.36,10.41,10.34,10.38,91896.0,10.36,10.41,10.34,10.38,91896.0
2023-10-13 10:10:00,10.38,10.41,10.37,10.37,72561.0,10.38,10.41,10.37,10.37,72561.0
2023-10-13 10:15:00,10.38,10.4,10.37,10.4,88461.0,10.38,10.4,10.37,10.4,88461.0
2023-10-13 10:20:00,10.4,10.43,10.37,10.38,159407.0,10.4,10.43,10.37,10.38,159407.0
2023-10-13 10:25:00,10.38,10.39,10.33,10.34,78672.0,10.38,10.39,10.33,10.34,78672.0
2023-10-13 10:30:00,10.33,10.37,10.32,10.37,142287.0,10.33,10.37,10.32,10.37,142287.0
2023-10-13 10:35:00,10.36,10.38,10.34,10.34,53160.0,10.36,10.38,10.34,10.34,53160.0
2023-10-13 10:40:00,10.33,10.36,10.31,10.33,136860.0,10.33,10.36,10.31,10.33,136860.0
2023-10-13 10:45:00,10.34,10.35,10.32,10.33,91387.0,10.34,10.35,10.32,10.33,91387.0
2023-10-13 10:50:00,10.32,10.33,10.27,10.28,187522.0,10.32,10.33,10.27,10.28,187522.0
2023-10-13 10:55:00,10.29,10.34,10.28,10.33,93842.0,10.29,10.34,10.28,10.33,93842.0
2023-10-13 11:00:00,10.34,10.34,10.29,10.29,98747.0,10.34,10.34,10.29,10.29,98747.0
2023-10-13 11:05:00,10.3,10.32,10.29,10.32,93778.0,10.3,10.32,10.29,10.32,93778.0
2023-10-13 11:10:00,10.32,10.33,10.3,10.32,72019.0,10.32,10.33,10.3,10.32,72019.0
2023-10-13 11:15:00,10.31,10.35,10.31,10.32,123031.0,10.31,10.35,10.31,10.32,123031.0
2023-10-13 11:20:00,10.32,10.33,10.29,10.29,115584.0,10.32,10.33,10.29,10.29,115584.0
2023-10-13 11:25:00,10.3,10.31,10.27,10.3,145305.0,10.3,10.31,10.27,10.3,145305.0
2023-10-13 11:30:00,10.3,10.34,10.29,10.3,151345.0,10.3,10.34,10.29,10.3,151345.0
2023-10-13 11:35:00,10.3,10.34,10.3,10.34,132597.0,10.3,10.34,10.3,10.34,132597.0
2023-10-13 11:40:00,10.34,10.34,10.3,10.34,103404.0,10.34,10.34,10.3,10.34,103404.0
2023-10-13 11:45:00,10.34,10.34,10.29,10.3,108108.0,10.34,10.34,10.29,10.3,108108.0
2023-10-13 11:50:00,10.3,10.31,10.25,10.25,160431.0,10.3,10.31,10.25,10.25,160431.0
2023-10-13 11:55:00,10.25,10.27,10.24,10.25,195732.0,10.25,10.27,10.24,10.25,195732.0
2023-10-13 12:00:00,10.25,10.27,10.24,10.25,548162.0,10.25,10.27,10.24,10.25,548162.0
2023-10-13 12:05:00,10.25,10.29,10.24,10.26,185356.0,10.25,10.29,10.24,10.26,185356.0
2023-10-13 12:10:00,10.26,10.27,10.23,10.24,147780.0,10.26,10.27,10.23,10.24,147780.0
2023-10-13 12:15:00,10.24,10.27,10.22,10.26,150075.0,10.24,10.27,10.22,10.26,150075.0
2023-10-13 12:20:00,10.27,10.28,10.24,10.26,177247.0,10.27,10.28,10.24,10.26,177247.0
2023-10-13 12:25:00,10.26,10.29,10.24,10.27,124099.0,10.26,10.29,10.24,10.27,124099.0
2023-10-13 12:30:00,10.27,10.28,10.25,10.26,89607.0,10.27,10.28,10.25,10.26,89607.0
2023-10-13 12:35:00,10.27,10.27,10.23,10.24,221950.0,10.27,10.27,10.23,10.24,221950.0
2023-10-13 12:40:00,10.24,10.24,10.21,10.21,86067.0,10.24,10.24,10.21,10.21,86067.0
2023-10-13 12:45:00,10.21,10.23,10.18,10.18,150001.0,10.21,10.23,10.18,10.18,150001.0
2023-10-13 12:50:00,10.18,10.19,10.15,10.18,129738.0,10.18,10.19,10.15,10.18,129738.0
2023-10-13 12:55:00,10.17,10.21,10.17,10.2,92309.0,10.17,10.21,10.17,10.2,92309.0
2023-10-13 13:00:00,10.21,10.21,10.19,10.2,43442.0,10.21,10.21,10.19,10.2,43442.0
2023-10-13 13:05:00,10.19,10.2,10.18,10.19,74579.0,10.19,10.2,10.18,10.19,74579.0
2023-10-13 13:10:00,10.19,10.21,10.18,10.19,57948.0,10.19,10.21,10.18,10.19,57948.0
2023-10-13 13:15:00,10.19,10.22,10.18,10.21,113919.0,10.19,10.22,10.18,10.21,113919.0
2023-10-13 13:20:00,10.21,10.22,10.19,10.2,127287.0,10.21,10.22,10.19,10.2,127287.0
2023-10-13 13:25:00,10.2,10.21,10.17,10.19,44295.0,10.2,10.21,10.17,10.19,44295.0
2023-10-13 13:30:00,10.19,10.19,10.16,10.18,58107.0,10.19,10.19,10.16,10.18,58107.0
2023-10-13 13:35:00,10.18,10.2,10.17,10.2,164705.0,10.18,10.2,10.17,10.2,164705.0
2023-10-13 13:40:00,10.19,10.24,10.19,10.21,140315.0,10.19,10.24,10.19,10.21,140315.0
2023-10-13 13:45:00,10.22,10.24,10.21,10.23,148754.0,10.22,10.24,10.21,10.23,148754.0
2023-10-13 13:50:00,10.24,10.25,10.23,10.24,37696.0,10.24,10.25,10.23,10.24,37696.0
2023-10-13 13:55:00,10.24,10.26,10.23,10.26,122254.0,10.24,10.26,10.23,10.26,122254.0
2023-10-13 14:00:00,10.25,10.25,10.23,10.24,39556.0,10.25,10.25,10.23,10.24,39556.0
2023-10-13 14:05:00,10.24,10.27,10.24,10.26,31276.0,10.24,10.27,10.24,10.26,31276.0
2023-10-13 14:10:00,10.26,10.28,10.25,10.27,115842.0,10.26,10.28,10.25,10.27,115842.0
2023-10-13 14:15:00,10.27,10.28,10.26,10.27,78882.0,10.27,10.28,10.26,10.27,78882.0
2023-10-13 14:20:00,10.26,10.27,10.24,10.25,28631.0,10.26,10.27,10.24,10.25,28631.0
2023-10-13 14:25:00,10.24,10.25,10.23,10.25,125518.0,10.24,10.25,10.23,10.25,125518.0
2023-10-13 14:30:00,10.25,10.26,10.24,10.25,71202.0,10.25,10.26,10.24,10.25,71202.0
2023-10-13 14:35:00,10.25,10.25,10.22,10.24,89168.0,10.25,10.25,10.22,10.24,89168.0
2023-10-13 14:40:00,10.24,10.25,10.22,10.25,89747.0,10.24,10.25,10.22,10.25,89747.0
2023-10-13 14:45:00,10.25,10.25,10.21,10.22,114631.0,10.25,10.25,10.21,10.22,114631.0
2023-10-13 14:50:00,10.22,10.25,10.22,10.25,114178.0,10.22,10.25,10.22,10.25,114178.0
2023-10-13 14:55:00,10.24,10.27,10.24,10.27,64661.0,10.24,10.27,10.24,10.27,64661.0
2023-10-13 15:00:00,10.27,10.29,10.26,10.28,51987.0,10.27,10.29,10.26,10.28,51987.0
2023-10-13 15:05:00,10.29,10.3,10.24,10.29,153542.0,10.29,10.3,10.24,10.29,153542.0
2023-10-13 15:10:00,10.28,10.3,10.26,10.28,105762.0,10.28,10.3,10.26,10.28,105762.0
2023-10-13 15:15:00,10.27,10.28,10.25,10.26,119012.0,10.27,10.28,10.25,10.26,119012.0
2023-10-13 15:20:00,10.27,10.27,10.24,10.26,124721.0,10.27,10.27,10.24,10.26,124721.0
2023-10-13 15:25:00,10.26,10.28,10.25,10.27,194166.0,10.26,10.28,10.25,10.27,194166.0
2023-10-13 15:30:00,10.28,10.3,10.27,10.27,141046.0,10.28,10.3,10.27,10.27,141046.0
2023-10-13 15:35:00,10.27,10.31,10.25,10.3,265513.0,10.27,10.31,10.25,10.3,265513.0
2023-10-13 15:40:00,10.3,10.36,10.3,10.36,435590.0,10.3,10.36,10.3,10.36,435590.0
2023-10-13 15:45:00,10.36,10.38,10.33,10.38,260426.0,10.36,10.38,10.33,10.38,260426.0
2023-10-13 15:50:00,10.37,10.39,10.36,10.38,508414.0,10.37,10.39,10.36,10.38,508414.0
2023-10-13 15:55:00,10.37,10.38,10.35,10.38,1510004.0,10.37,10.38,10.35,10.38,1510004.0
2023-10-16 09:30:00,10.45,10.48,10.38,10.41,292836.0,10.45,10.48,10.38,10.41,292836.0
2023-10-16 09:35:00,10.41,10.41,10.34,10.36,141786.0,10.41,10.41,10.34,10.36,141786.0
2023-10-16 09:40:00,10.37,10.41,10.3,10.38,311887.0,10.37,10.41,10.3,10.38,311887.0
2023-10-16 09:45:00,10.38,10.47,10.38,10.46,117425.0,10.38,10.47,10.38,10.46,117425.0
2023-10-16 09:50:00,10.46,10.53,10.46,10.5,228947.0,10.46,10.53,10.46,10.5,228947.0
2023-10-16 09:55:00,10.49,10.5,10.44,10.47,104986.0,10.49,10.5,10.44,10.47,104986.0
2023-10-16 10:00:00,10.47,10.48,10.4,10.42,243445.0,10.47,10.48,10.4,10.42,243445.0
2023-10-16 10:05:00,10.41,10.42,10.36,10.42,244643.0,10.41,10.42,10.36,10.42,244643.0
2023-10-16 10:10:00,10.42,10.45,10.41,10.45,62283.0,10.42,10.45,10.41,10.45,62283.0
2023-10-16 10:15:00,10.45,10.52,10.44,10.5,148661.0,10.45,10.52,10.44,10.5,148661.0
2023-10-16 10:20:00,10.51,10.53,10.5,10.53,154991.0,10.51,10.53,10.5,10.53,154991.0
2023-10-16 10:25:00,10.53,10.53,10.48,10.51,198456.0,10.53,10.53,10.48,10.51,198456.0
2023-10-16 10:30:00,10.51,10.56,10.5,10.53,195830.0,10.51,10.56,10.5,10.53,195830.0
2023-10-16 10:35:00,10.53,10.53,10.48,10.49,141320.0,10.53,10.53,10.48,10.49,141320.0
2023-10-16 10:40:00,10.49,10.52,10.47,10.52,189520.0,10.49,10.52,10.47,10.52,189520.0
2023-10-16 10:45:00,10.52,10.57,10.51,10.57,111498.0,10.52,10.57,10.51,10.57,111498.0
2023-10-16 10:50:00,10.57,10.58,10.53,10.55,152417.0,10.57,10.58,10.53,10.55,152417.0
2023-10-16 10:55:00,10.54,10.58,10.54,10.57,209549.0,10.54,10.58,10.54,10.57,209549.0
2023-10-16 11:00:00,10.58,10.6,10.57,10.58,282276.0,10.58,10.6,10.57,10.58,282276.0
2023-10-16 11:05:00,10.58,10.6,10.57,10.59,62876.0,10.58,10.6,10.57,10.59,62876.0
2023-10-16 11:10:00,10.6,10.61,10.57,10.59,123357.0,10.6,10.61,10.57,10.59,123357.0
2023-10-16 11:15:00,10.6,10.62,10.59,10.59,109708.0,10.6,10.62,10.59,10.59,109708.0
2023-10-16 11:20:00,10.59,10.6,10.57,10.58,120885.0,10.59,10.6,10.57,10.58,120885.0
2023-10-16 11:25:00,10.59,10.63,10.57,10.63,410799.0,10.59,10.63,10.57,10.63,410799.0
2023-10-16 11:30:00,10.63,10.64,10.6,10.61,122952.0,10.63,10.64,10.6,10.61,122952.0
2023-10-16 11:35:00,10.61,10.63,10.6,10.63,110239.0,10.61,10.63,10.6,10.63,110239.0
2023-10-16 11:40:00,10.63,10.65,10.62,10.65,146534.0,10.63,10.65,10.62,10.65,146534.0
2023-10-16 11:45:00,10.65,10.66,10.64,10.65,120283.0,10.65,10.66,10.64,10.65,120283.0
2023-10-16 11:50:00,10.65,10.69,10.64,10.67,165134.0,10.65,10.69,10.64,10.67,165134.0
2023-10-16 11:55:00,10.67,10.71,10.66,10.7,147600.0,10.67,10.71,10.66,10.7,147600.0
2023-10-16 12:00:00,10.7,10.74,10.69,10.74,211607.0,10.7,10.74,10.69,10.74,211607.0
2023-10-16 12:05:00,10.74,10.8,10.73,10.75,337382.0,10.74,10.8,10.73,10.75,337382.0
2023-10-16 12:10:00,10.76,10.79,10.74,10.76,220228.0,10.76,10.79,10.74,10.76,220228.0
2023-10-16 12:15:00,10.76,10.79,10.76,10.79,73762.0,10.76,10.79,10.76,10.79,73762.0
2023-10-16 12:20:00,10.79,10.79,10.75,10.78,173332.0,10.79,10.79,10.75,10.78,173332.0
2023-10-16 12:25:00,10.78,10.79,10.76,10.78,88261.0,10.78,10.79,10.76,10.78,88261.0
2023-10-16 12:30:00,10.77,10.83,10.76,10.79,289285.0,10.77,10.83,10.76,10.79,289285.0
2023-10-16 12:35:00,10.79,10.8,10.79,10.8,103964.0,10.79,10.8,10.79,10.8,103964.0
2023-10-16 12:40:00,10.79,10.81,10.78,10.8,88429.0,10.79,10.81,10.78,10.8,88429.0
2023-10-16 12:45:00,10.8,10.82,10.8,10.82,150670.0,10.8,10.82,10.8,10.82,150670.0
2023-10-16 12:50:00,10.82,10.82,10.76,10.77,122618.0,10.82,10.82,10.76,10.77,122618.0
2023-10-16 12:55:00,10.77,10.83,10.76,10.83,184352.0,10.77,10.83,10.76,10.83,184352.0
2023-10-16 13:00:00,10.83,10.87,10.82,10.86,211207.0,10.83,10.87,10.82,10.86,211207.0
2023-10-16 13:05:00,10.86,10.88,10.85,10.88,214142.0,10.86,10.88,10.85,10.88,214142.0
2023-10-16 13:10:00,10.88,10.91,10.87,10.89,169055.0,10.88,10.91,10.87,10.89,169055.0
2023-10-16 13:15:00,10.88,10.89,10.83,10.84,129567.0,10.88,10.89,10.83,10.84,129567.0
2023-10-16 13:20:00,10.84,10.84,10.78,10.79,219859.0,10.84,10.84,10.78,10.79,219859.0
2023-10-16 13:25:00,10.79,10.87,10.77,10.87,321362.0,10.79,10.87,10.77,10.87,321362.0
2023-10-16 13:30:00,10.87,10.87,10.84,10.85,138663.0,10.87,10.87,10.84,10.85,138663.0
2023-10-16 13:35:00,10.85,10.88,10.84,10.87,132916.0,10.85,10.88,10.84,10.87,132916.0
2023-10-16 13:40:00,10.87,10.9,10.86,10.88,162216.0,10.87,10.9,10.86,10.88,162216.0
2023-10-16 13:45:00,10.88,10.89,10.85,10.88,227698.0,10.88,10.89,10.85,10.88,227698.0
2023-10-16 13:50:00,10.88,10.89,10.87,10.88,135565.0,10.88,10.89,10.87,10.88,135565.0
2023-10-16 13:55:00,10.88,10.91,10.87,10.9,112638.0,10.88,10.91,10.87,10.9,112638.0
2023-10-16 14:00:00,10.9,10.94,10.89,10.92,384849.0,10.9,10.94,10.89,10.92,384849.0
2023-10-16 14:05:00,10.92,10.95,10.91,10.94,147013.0,10.92,10.95,10.91,10.94,147013.0
2023-10-16 14:10:00,10.95,10.96,10.91,10.92,172533.0,10.95,10.96,10.91,10.92,172533.0
2023-10-16 14:15:00,10.92,10.94,10.91,10.93,209866.0,10.92,10.94,10.91,10.93,209866.0
2023-10-16 14:20:00,10.93,10.94,10.91,10.94,115314.0,10.93,10.94,10.91,10.94,115314.0
2023-10-16 14:25:00,10.93,10.94,10.91,10.93,189931.0,10.93,10.94,10.91,10.93,189931.0
2023-10-16 14:30:00,10.92,10.94,10.91,10.94,104524.0,10.92,10.94,10.91,10.94,104524.0
2023-10-16 14:35:00,10.94,10.94,10.88,10.9,145580.0,10.94,10.94,10.88,10.9,145580.0
2023-10-16 14:40:00,10.91,10.91,10.89,10.9,81173.0,10.91,10.91,10.89,10.9,81173.0
2023-10-16 14:45:00,10.9,10.9,10.88,10.9,83010.0,10.9,10.9,10.88,10.9,83010.0
2023-10-16 14:50:00,10.9,10.9,10.88,10.9,133417.0,10.9,10.9,10.88,10.9,133417.0
2023-10-16 14:55:00,10.9,10.91,10.89,10.9,180134.0,10.9,10.91,10.89,10.9,180134.0
2023-10-16 15:00:00,10.9,10.92,10.88,10.92,136979.0,10.9,10.92,10.88,10.92,136979.0
2023-10-16 15:05:00,10.92,10.93,10.91,10.92,116331.0,10.92,10.93,10.91,10.92,116331.0
2023-10-16 15:10:00,10.92,10.94,10.91,10.93,159349.0,10.92,10.94,10.91,10.93,159349.0
2023-10-16 15:15:00,10.93,10.94,10.92,10.93,69535.0,10.93,10.94,10.92,10.93,69535.0
2023-10-16 15:20:00,10.93,10.94,10.91,10.92,126605.0,10.93,10.94,10.91,10.92,126605.0
2023-10-16 15:25:00,10.92,10.92,10.89,10.9,329709.0,10.92,10.92,10.89,10.9,329709.0
2023-10-16 15:30:00,10.91,10.91,10.87,10.88,202796.0,10.91,10.91,10.87,10.88,202796.0
2023-10-16 15:35:00,10.88,10.89,10.88,10.88,85211.0,10.88,10.89,10.88,10.88,85211.0
2023-10-16 15:40:00,10.89,10.91,10.88,10.9,256389.0,10.89,10.91,10.88,10.9,256389.0
2023-10-16 15:45:00,10.9,10.9,10.87,10.88,312828.0,10.9,10.9,10.87,10.88,312828.0
2023-10-16 15:50:00,10.88,10.93,10.88,10.93,442362.0,10.88,10.93,10.88,10.93,442362.0
2023-10-16 15:55:00,10.92,10.93,10.89,10.9,968338.0,10.92,10.93,10.89,10.9,968338.0
2023-10-17 09:30:00,10.84,10.97,10.81,10.94,370258.0,10.84,10.97,10.81,10.94,370258.0
2023-10-17 09:35:00,10.94,11.02,10.88,11.01,192881.0,10.94,11.02,10.88,11.01,192881.0
2023-10-17 09:40:00,11.01,11.02,10.96,11.0,82027.0,11.01,11.02,10.96,11.0,82027.0
2023-10-17 09:45:00,10.99,11.03,10.93,10.93,146223.0,10.99,11.03,10.93,10.93,146223.0
2023-10-17 09:50:00,10.93,10.95,10.9,10.93,70155.0,10.93,10.95,10.9,10.93,70155.0
2023-10-17 09:55:00,10.93,10.93,10.85,10.88,174016.0,10.93,10.93,10.85,10.88,174016.0
2023-10-17 10:00:00,10.87,10.88,10.82,10.83,171018.0,10.87,10.88,10.82,10.83,171018.0
2023-10-17 10:05:00,10.83,10.89,10.81,10.87,139760.0,10.83,10.89,10.81,10.87,139760.0
2023-10-17 10:10:00,10.87,10.95,10.86,10.93,73931.0,10.87,10.95,10.86,10.93,73931.0
2023-10-17 10:15:00,10.94,10.95,10.92,10.93,95378.0,10.94,10.95,10.92,10.93,95378.0
2023-10-17 10:20:00,10.93,10.94,10.83,10.84,101448.0,10.93,10.94,10.83,10.84,101448.0
2023-10-17 10:25:00,10.84,10.88,10.83,10.87,153238.0,10.84,10.88,10.83,10.87,153238.0
2023-10-17 10:30:00,10.87,10.89,10.85,10.87,74850.0,10.87,10.89,10.85,10.87,74850.0
2023-10-17 10:35:00,10.87,10.92,10.85,10.91,210535.0,10.87,10.92,10.85,10.91,210535.0
2023-10-17 10:40:00,10.91,10.91,10.86,10.87,134508.0,10.91,10.91,10.86,10.87,134508.0
2023-10-17 10:45:00,10.88,10.9,10.86,10.87,172607.0,10.88,10.9,10.86,10.87,172607.0
2023-10-17 10:50:00,10.88,10.88,10.85,10.87,91543.0,10.88,10.88,10.85,10.87,91543.0
2023-10-17 10:55:00,10.87,10.93,10.87,10.93,82233.0,10.87,10.93,10.87,10.93,82233.0
2023-10-17 11:00:00,10.92,10.96,10.92,10.95,121510.0,10.92,10.96,10.92,10.95,121510.0
2023-10-17 11:05:00,10.95,10.96,10.92,10.94,125402.0,10.95,10.96,10.92,10.94,125402.0
2023-10-17 11:10:00,10.94,10.99,10.94,10.99,122291.0,10.94,10.99,10.94,10.99,122291.0
2023-10-17 11:15:00,10.99,11.0,10.97,11.0,134588.0,10.99,11.0,10.97,11.0,134588.0
2023-10-17 11:20:00,11.0,11.01,10.98,10.99,79444.0,11.0,11.01,10.98,10.99,79444.0
2023-10-17 11:25:00,11.0,11.0,10.96,10.97,64547.0,11.0,11.0,10.96,10.97,64547.0
2023-10-17 11:30:00,10.97,11.01,10.97,10.99,118999.0,10.97,11.01,10.97,10.99,118999.0
2023-10-17 11:35:00,10.98,11.04,10.98,11.02,204235.0,10.98,11.04,10.98,11.02,204235.0
2023-10-17 11:40:00,11.01,11.02,10.98,10.99,70391.0,11.01,11.02,10.98,10.99,70391.0
2023-10-17 11:45:00,10.99,11.0,10.96,11.0,81664.0,10.99,11.0,10.96,11.0,81664.0
2023-10-17 11:50:00,11.0,11.0,10.98,11.0,84879.0,11.0,11.0,10.98,11.0,84879.0
2023-10-17 11:55:00,11.0,11.01,10.99,11.0,87762.0,11.0,11.01,10.99,11.0,87762.0
2023-10-17 12:00:00,11.01,11.03,10.98,10.99,111561.0,11.01,11.03,10.98,10.99,111561.0
2023-10-17 12:05:00,10.99,11.0,10.97,10.99,126582.0,10.99,11.0,10.97,10.99,126582.0
2023-10-17 12:10:00,10.99,11.0,10.96,10.96,74192.0,10.99,11.0,10.96,10.96,74192.0
2023-10-17 12:15:00,10.96,10.97,10.94,10.95,122846.0,10.96,10.97,10.94,10.95,122846.0
2023-10-17 12:20:00,10.94,10.96,10.93,10.96,77168.0,10.94,10.96,10.93,10.96,77168.0
2023-10-17 12:25:00,10.96,10.98,10.95,10.97,58985.0,10.96,10.98,10.95,10.97,58985.0
2023-10-17 12:30:00,10.97,10.98,10.94,10.95,100758.0,10.97,10.98,10.94,10.95,100758.0
2023-10-17 12:35:00,10.95,10.95,10.93,10.95,48879.0,10.95,10.95,10.93,10.95,48879.0
2023-10-17 12:40:00,10.95,10.95,10.93,10.95,61881.0,10.95,10.95,10.93,10.95,61881.0
2023-10-17 12:45:00,10.95,10.96,10.93,10.96,67987.0,10.95,10.96,10.93,10.96,67987.0
2023-10-17 12:50:00,10.96,10.98,10.95,10.96,70687.0,10.96,10.98,10.95,10.96,70687.0
2023-10-17 12:55:00,10.96,10.97,10.93,10.95,79906.0,10.96,10.97,10.93,10.95,79906.0
2023-10-17 13:00:00,10.95,10.95,10.93,10.94,47909.0,10.95,10.95,10.93,10.94,47909.0
2023-10-17 13:05:00,10.94,10.95,10.92,10.94,91538.0,10.94,10.95,10.92,10.94,91538.0
2023-10-17 13:10:00,10.94,10.95,10.93,10.94,52182.0,10.94,10.95,10.93,10.94,52182.0
2023-10-17 13:15:00,10.94,10.96,10.93,10.95,57949.0,10.94,10.96,10.93,10.95,57949.0
2023-10-17 13:20:00,10.95,10.95,10.93,10.94,43446.0,10.95,10.95,10.93,10.94,43446.0
2023-10-17 13:25:00,10.94,10.94,10.92,10.93,48718.0,10.94,10.94,10.92,10.93,48718.0
2023-10-17 13:30:00,10.93,10.93,10.88,10.9,96499.0,10.93,10.93,10.88,10.9,96499.0
2023-10-17 13:35:00,10.89,10.9,10.86,10.87,51573.0,10.89,10.9,10.86,10.87,51573.0
2023-10-17 13:40:00,10.88,10.88,10.86,10.88,86101.0,10.88,10.88,10.86,10.88,86101.0
2023-10-17 13:45:00,10.88,10.89,10.86,10.88,141201.0,10.88,10.89,10.86,10.88,141201.0
2023-10-17 13:50:00,10.88,10.89,10.84,10.85,75523.0,10.88,10.89,10.84,10.85,75523.0
2023-10-17 13:55:00,10.85,10.86,10.83,10.85,42312.0,10.85,10.86,10.83,10.85,42312.0
2023-10-17 14:00:00,10.85,10.86,10.84,10.86,100105.0,10.85,10.86,10.84,10.86,100105.0
2023-10-17 14:05:00,10.86,10.87,10.85,10.87,54276.0,10.86,10.87,10.85,10.87,54276.0
2023-10-17 14:10:00,10.87,10.88,10.86,10.87,42552.0,10.87,10.88,10.86,10.87,42552.0
2023-10-17 14:15:00,10.87,10.87,10.85,10.86,42881.0,10.87,10.87,10.85,10.86,42881.0
2023-10-17 14:20:00,10.86,10.86,10.84,10.85,71384.0,10.86,10.86,10.84,10.85,71384.0
2023-10-17 14:25:00,10.85,10.87,10.84,10.85,68232.0,10.85,10.87,10.84,10.85,68232.0
2023-10-17 14:30:00,10.85,10.86,10.83,10.84,52532.0,10.85,10.86,10.83,10.84,52532.0
2023-10-17 14:35:00,10.85,10.86,10.84,10.86,86323.0,10.85,10.86,10.84,10.86,86323.0
2023-10-17 14:40:00,10.85,10.88,10.85,10.88,93859.0,10.85,10.88,10.85,10.88,93859.0
2023-10-17 14:45:00,10.88,10.88,10.86,10.87,67788.0,10.88,10.88,10.86,10.87,67788.0
2023-10-17 14:50:00,10.87,10.87,10.82,10.83,56638.0,10.87,10.87,10.82,10.83,56638.0
2023-10-17 14:55:00,10.82,10.84,10.8,10.81,133542.0,10.82,10.84,10.8,10.81,133542.0
2023-10-17 15:00:00,10.82,10.82,10.79,10.8,85738.0,10.82,10.82,10.79,10.8,85738.0
2023-10-17 15:05:00,10.8,10.83,10.78,10.83,105149.0,10.8,10.83,10.78,10.83,105149.0
2023-10-17 15:10:00,10.83,10.85,10.82,10.84,89314.0,10.83,10.85,10.82,10.84,89314.0
2023-10-17 15:15:00,10.84,10.86,10.83,10.86,136424.0,10.84,10.86,10.83,10.86,136424.0
2023-10-17 15:20:00,10.86,10.89,10.85,10.89,251723.0,10.86,10.89,10.85,10.89,251723.0
2023-10-17 15:25:00,10.89,10.92,10.88,10.91,249444.0,10.89,10.92,10.88,10.91,249444.0
2023-10-17 15:30:00,10.91,10.93,10.9,10.92,183907.0,10.91,10.93,10.9,10.92,183907.0
2023-10-17 15:35:00,10.92,10.93,10.91,10.92,108486.0,10.92,10.93,10.91,10.92,108486.0
2023-10-17 15:40:00,10.92,10.92,10.88,10.88,196876.0,10.92,10.92,10.88,10.88,196876.0
2023-10-17 15:45:00,10.88,10.9,10.88,10.88,165450.0,10.88,10.9,10.88,10.88,165450.0
2023-10-17 15:50:00,10.89,10.95,10.89,10.93,747034.0,10.89,10.95,10.89,10.93,747034.0
2023-10-17 15:55:00,10.93,10.93,10.91,10.93,825782.0,10.93,10.93,10.91,10.93,825782.0
2023-10-18 09:30:00,10.79,10.83,10.75,10.79,213272.0,10.79,10.83,10.75,10.79,213272.0
2023-10-18 09:35:00,10.79,10.8,10.72,10.79,81948.0,10.79,10.8,10.72,10.79,81948.0
2023-10-18 09:40:00,10.79,10.86,10.77,10.81,94803.0,10.79,10.86,10.77,10.81,94803.0
2023-10-18 09:45:00,10.81,10.83,10.76,10.76,128317.0,10.81,10.83,10.76,10.76,128317.0
2023-10-18 09:50:00,10.76,10.76,10.69,10.71,179519.0,10.76,10.76,10.69,10.71,179519.0
2023-10-18 09:55:00,10.71,10.74,10.69,10.71,73595.0,10.71,10.74,10.69,10.71,73595.0
2023-10-18 10:00:00,10.71,10.71,10.66,10.69,178582.0,10.71,10.71,10.66,10.69,178582.0
2023-10-18 10:05:00,10.69,10.73,10.66,10.7,105173.0,10.69,10.73,10.66,10.7,105173.0
2023-10-18 10:10:00,10.7,10.7,10.65,10.67,67393.0,10.7,10.7,10.65,10.67,67393.0
2023-10-18 10:15:00,10.67,10.73,10.66,10.72,142595.0,10.67,10.73,10.66,10.72,142595.0
2023-10-18 10:20:00,10.73,10.77,10.73,10.75,151823.0,10.73,10.77,10.73,10.75,151823.0
2023-10-18 10:25:00,10.76,10.76,10.72,10.72,141318.0,10.76,10.76,10.72,10.72,141318.0
2023-10-18 10:30:00,10.71,10.78,10.7,10.75,123139.0,10.71,10.78,10.7,10.75,123139.0
2023-10-18 10:35:00,10.75,10.75,10.71,10.73,90520.0,10.75,10.75,10.71,10.73,90520.0
2023-10-18 10:40:00,10.72,10.73,10.67,10.71,218500.0,10.72,10.73,10.67,10.71,218500.0
2023-10-18 10:45:00,10.71,10.72,10.65,10.66,92218.0,10.71,10.72,10.65,10.66,92218.0
2023-10-18 10:50:00,10.66,10.66,10.62,10.63,60645.0,10.66,10.66,10.62,10.63,60645.0
2023-10-18 10:55:00,10.63,10.68,10.63,10.67,54163.0,10.63,10.68,10.63,10.67,54163.0
2023-10-18 11:00:00,10.66,10.7,10.65,10.68,174575.0,10.66,10.7,10.65,10.68,174575.0
2023-10-18 11:05:00,10.68,10.69,10.66,10.68,103424.0,10.68,10.69,10.66,10.68,103424.0
2023-10-18 11:10:00,10.68,10.68,10.64,10.67,79823.0,10.68,10.68,10.64,10.67,79823.0
2023-10-18 11:15:00,10.67,10.7,10.66,10.69,95423.0,10.67,10.7,10.66,10.69,95423.0
2023-10-18 11:20:00,10.69,10.69,10.65,10.67,88799.0,10.69,10.69,10.65,10.67,88799.0
2023-10-18 11:25:00,10.67,10.69,10.66,10.68,91047.0,10.67,10.69,10.66,10.68,91047.0
2023-10-18 11:30:00,10.68,10.69,10.65,10.67,97546.0,10.68,10.69,10.65,10.67,97546.0
2023-10-18 11:35:00,10.66,10.67,10.65,10.66,36750.0,10.66,10.67,10.65,10.66,36750.0
2023-10-18 11:40:00,10.66,10.67,10.64,10.66,148975.0,10.66,10.67,10.64,10.66,148975.0
2023-10-18 11:45:00,10.66,10.67,10.64,10.64,115737.0,10.66,10.67,10.64,10.64,115737.0
2023-10-18 11:50:00,10.64,10.66,10.62,10.63,71041.0,10.64,10.66,10.62,10.63,71041.0
2023-10-18 11:55:00,10.63,10.64,10.62,10.63,124046.0,10.63,10.64,10.62,10.63,124046.0
2023-10-18 12:00:00,10.63,10.65,10.59,10.63,205205.0,10.63,10.65,10.59,10.63,205205.0
2023-10-18 12:05:00,10.63,10.65,10.6,10.64,103208.0,10.63,10.65,10.6,10.64,103208.0
2023-10-18 12:10:00,10.65,10.65,10.61,10.61,70479.0,10.65,10.65,10.61,10.61,70479.0
2023-10-18 12:15:00,10.62,10.64,10.61,10.62,70842.0,10.62,10.64,10.61,10.62,70842.0
2023-10-18 12:20:00,10.63,10.64,10.61,10.62,53635.0,10.63,10.64,10.61,10.62,53635.0
2023-10-18 12:25:00,10.62,10.65,10.61,10.63,48960.0,10.62,10.65,10.61,10.63,48960.0
2023-10-18 12:30:00,10.63,10.66,10.63,10.66,76164.0,10.63,10.66,10.63,10.66,76164.0
2023-10-18 12:35:00,10.65,10.66,10.63,10.64,92524.0,10.65,10.66,10.63,10.64,92524.0
2023-10-18 12:40:00,10.64,10.66,10.63,10.66,42428.0,10.64,10.66,10.63,10.66,42428.0
2023-10-18 12:45:00,10.66,10.66,10.64,10.66,43597.0,10.66,10.66,10.64,10.66,43597.0
2023-10-18 12:50:00,10.66,10.66,10.64,10.66,27711.0,10.66,10.66,10.64,10.66,27711.0
2023-10-18 12:55:00,10.66,10.67,10.65,10.67,54922.0,10.66,10.67,10.65,10.67,54922.0
2023-10-18 13:00:00,10.67,10.75,10.64,10.75,174860.0,10.67,10.75,10.64,10.75,174860.0
2023-10-18 13:05:00,10.74,10.76,10.72,10.75,51143.0,10.74,10.76,10.72,10.75,51143.0
2023-10-18 13:10:00,10.74,10.77,10.73,10.76,67250.0,10.74,10.77,10.73,10.76,67250.0
2023-10-18 13:15:00,10.76,10.78,10.74,10.76,128675.0,10.76,10.78,10.74,10.76,128675.0
2023-10-18 13:20:00,10.76,10.77,10.73,10.75,84104.0,10.76,10.77,10.73,10.75,84104.0
2023-10-18 13:25:00,10.75,10.76,10.71,10.73,147295.0,10.75,10.76,10.71,10.73,147295.0
2023-10-18 13:30:00,10.74,10.74,10.7,10.71,60365.0,10.74,10.74,10.7,10.71,60365.0
2023-10-18 13:35:00,10.71,10.71,10.67,10.68,59957.0,10.71,10.71,10.67,10.68,59957.0
2023-10-18 13:40:00,10.68,10.71,10.67,10.71,60601.0,10.68,10.71,10.67,10.71,60601.0
2023-10-18 13:45:00,10.71,10.74,10.69,10.74,55913.0,10.71,10.74,10.69,10.74,55913.0
2023-10-18 13:50:00,10.74,10.75,10.73,10.75,51329.0,10.74,10.75,10.73,10.75,51329.0
2023-10-18 13:55:00,10.75,10.77,10.74,10.77,69604.0,10.75,10.77,10.74,10.77,69604.0
2023-10-18 14:00:00,10.77,10.77,10.71,10.72,170788.0,10.77,10.77,10.71,10.72,170788.0
2023-10-18 14:05:00,10.73,10.74,10.66,10.72,197762.0,10.73,10.74,10.66,10.72,197762.0
2023-10-18 14:10:00,10.72,10.72,10.7,10.71,56900.0,10.72,10.72,10.7,10.71,56900.0
2023-10-18 14:15:00,10.71,10.72,10.68,10.7,81089.0,10.71,10.72,10.68,10.7,81089.0
2023-10-18 14:20:00,10.7,10.71,10.69,10.71,64420.0,10.7,10.71,10.69,10.71,64420.0
2023-10-18 14:25:00,10.71,10.72,10.69,10.71,58811.0,10.71,10.72,10.69,10.71,58811.0
2023-10-18 14:30:00,10.71,10.74,10.7,10.73,92309.0,10.71,10.74,10.7,10.73,92309.0
2023-10-18 14:35:00,10.72,10.73,10.7,10.7,61743.0,10.72,10.73,10.7,10.7,61743.0
2023-10-18 14:40:00,10.7,10.72,10.69,10.71,107389.0,10.7,10.72,10.69,10.71,107389.0
2023-10-18 14:45:00,10.72,10.72,10.69,10.71,71608.0,10.72,10.72,10.69,10.71,71608.0
2023-10-18 14:50:00,10.7,10.71,10.67,10.68,45261.0,10.7,10.71,10.67,10.68,45261.0
2023-10-18 14:55:00,10.68,10.68,10.65,10.66,121808.0,10.68,10.68,10.65,10.66,121808.0
2023-10-18 15:00:00,10.65,10.66,10.63,10.65,141261.0,10.65,10.66,10.63,10.65,141261.0
2023-10-18 15:05:00,10.65,10.65,10.64,10.64,47432.0,10.65,10.65,10.64,10.64,47432.0
2023-10-18 15:10:00,10.65,10.66,10.63,10.65,103709.0,10.65,10.66,10.63,10.65,103709.0
2023-10-18 15:15:00,10.65,10.66,10.63,10.66,59025.0,10.65,10.66,10.63,10.66,59025.0
2023-10-18 15:20:00,10.66,10.67,10.64,10.67,82829.0,10.66,10.67,10.64,10.67,82829.0
2023-10-18 15:25:00,10.67,10.67,10.63,10.65,66569.0,10.67,10.67,10.63,10.65,66569.0
2023-10-18 15:30:00,10.65,10.66,10.64,10.66,63336.0,10.65,10.66,10.64,10.66,63336.0
2023-10-18 15:35:00,10.66,10.67,10.65,10.66,52655.0,10.66,10.67,10.65,10.66,52655.0
2023-10-18 15:40:00,10.66,10.67,10.65,10.67,147240.0,10.66,10.67,10.65,10.67,147240.0
2023-10-18 15:45:00,10.66,10.67,10.63,10.63,272445.0,10.66,10.67,10.63,10.63,272445.0
2023-10-18 15:50:00,10.64,10.65,10.58,10.58,685276.0,10.64,10.65,10.58,10.58,685276.0
2023-10-18 15:55:00,10.59,10.61,10.56,10.57,1858955.0,10.59,10.61,10.56,10.57,1858955.0
2023-10-19 09:30:00,10.71,10.72,10.62,10.63,418016.0,10.71,10.72,10.62,10.63,418016.0
2023-10-19 09:35:00,10.62,10.65,10.54,10.6,197264.0,10.62,10.65,10.54,10.6,197264.0
2023-10-19 09:40:00,10.6,10.66,10.58,10.63,220859.0,10.6,10.66,10.58,10.63,220859.0
2023-10-19 09:45:00,10.63,10.67,10.6,10.63,68004.0,10.63,10.67,10.6,10.63,68004.0
2023-10-19 09:50:00,10.63,10.64,10.55,10.57,81571.0,10.63,10.64,10.55,10.57,81571.0
2023-10-19 09:55:00,10.58,10.61,10.56,10.57,175467.0,10.58,10.61,10.56,10.57,175467.0
2023-10-19 10:00:00,10.57,10.57,10.53,10.57,84237.0,10.57,10.57,10.53,10.57,84237.0
2023-10-19 10:05:00,10.57,10.59,10.55,10.58,82176.0,10.57,10.59,10.55,10.58,82176.0
2023-10-19 10:10:00,10.58,10.61,10.53,10.6,126500.0,10.58,10.61,10.53,10.6,126500.0
2023-10-19 10:15:00,10.61,10.64,10.6,10.6,156461.0,10.61,10.64,10.6,10.6,156461.0
2023-10-19 10:20:00,10.6,10.61,10.55,10.61,315230.0,10.6,10.61,10.55,10.61,315230.0
2023-10-19 10:25:00,10.61,10.64,10.59,10.6,184466.0,10.61,10.64,10.59,10.6,184466.0
2023-10-19 10:30:00,10.6,10.6,10.55,10.59,170719.0,10.6,10.6,10.55,10.59,170719.0
2023-10-19 10:35:00,10.59,10.62,10.57,10.61,179919.0,10.59,10.62,10.57,10.61,179919.0
2023-10-19 10:40:00,10.61,10.64,10.59,10.63,150838.0,10.61,10.64,10.59,10.63,150838.0
2023-10-19 10:45:00,10.63,10.67,10.62,10.67,127007.0,10.63,10.67,10.62,10.67,127007.0
2023-10-19 10:50:00,10.67,10.67,10.62,10.62,212001.0,10.67,10.67,10.62,10.62,212001.0
2023-10-19 10:55:00,10.62,10.63,10.55,10.56,177611.0,10.62,10.63,10.55,10.56,177611.0
2023-10-19 11:00:00,10.55,10.59,10.55,10.59,107284.0,10.55,10.59,10.55,10.59,107284.0
2023-10-19 11:05:00,10.6,10.62,10.58,10.6,91417.0,10.6,10.62,10.58,10.6,91417.0
2023-10-19 11:10:00,10.6,10.62,10.6,10.62,74328.0,10.6,10.62,10.6,10.62,74328.0
2023-10-19 11:15:00,10.62,10.62,10.55,10.55,131988.0,10.62,10.62,10.55,10.55,131988.0
2023-10-19 11:20:00,10.55,10.62,10.55,10.62,135185.0,10.55,10.62,10.55,10.62,135185.0
2023-10-19 11:25:00,10.61,10.63,10.59,10.61,55248.0,10.61,10.63,10.59,10.61,55248.0
2023-10-19 11:30:00,10.61,10.62,10.59,10.61,58695.0,10.61,10.62,10.59,10.61,58695.0
2023-10-19 11:35:00,10.61,10.63,10.6,10.62,46776.0,10.61,10.63,10.6,10.62,46776.0
2023-10-19 11:40:00,10.62,10.64,10.61,10.64,36756.0,10.62,10.64,10.61,10.64,36756.0
2023-10-19 11:45:00,10.65,10.69,10.64,10.68,102094.0,10.65,10.69,10.64,10.68,102094.0
2023-10-19 11:50:00,10.68,10.69,10.66,10.69,62807.0,10.68,10.69,10.66,10.69,62807.0
2023-10-19 11:55:00,10.69,10.7,10.68,10.7,49405.0,10.69,10.7,10.68,10.7,49405.0
2023-10-19 12:00:00,10.69,10.75,10.64,10.7,263486.0,10.69,10.75,10.64,10.7,263486.0
2023-10-19 12:05:00,10.7,10.71,10.65,10.67,112200.0,10.7,10.71,10.65,10.67,112200.0
2023-10-19 12:10:00,10.67,10.68,10.65,10.66,64452.0,10.67,10.68,10.65,10.66,64452.0
2023-10-19 12:15:00,10.67,10.72,10.65,10.71,79780.0,10.67,10.72,10.65,10.71,79780.0
2023-10-19 12:20:00,10.72,10.76,10.71,10.74,160095.0,10.72,10.76,10.71,10.74,160095.0
2023-10-19 12:25:00,10.74,10.74,10.64,10.65,115956.0,10.74,10.74,10.64,10.65,115956.0
2023-10-19 12:30:00,10.65,10.67,10.61,10.62,207089.0,10.65,10.67,10.61,10.62,207089.0
2023-10-19 12:35:00,10.62,10.63,10.6,10.62,93420.0,10.62,10.63,10.6,10.62,93420.0
2023-10-19 12:40:00,10.63,10.67,10.61,10.65,80227.0,10.63,10.67,10.61,10.65,80227.0
2023-10-19 12:45:00,10.65,10.68,10.65,10.68,110923.0,10.65,10.68,10.65,10.68,110923.0
2023-10-19 12:50:00,10.68,10.7,10.65,10.68,118199.0,10.68,10.7,10.65,10.68,118199.0
2023-10-19 12:55:00,10.68,10.7,10.65,10.66,72555.0,10.68,10.7,10.65,10.66,72555.0
2023-10-19 13:00:00,10.66,10.7,10.65,10.67,102616.0,10.66,10.7,10.65,10.67,102616.0
2023-10-19 13:05:00,10.67,10.71,10.66,10.69,86005.0,10.67,10.71,10.66,10.69,86005.0
2023-10-19 13:10:00,10.69,10.71,10.68,10.7,93188.0,10.69,10.71,10.68,10.7,93188.0
2023-10-19 13:15:00,10.7,10.73,10.67,10.7,236688.0,10.7,10.73,10.67,10.7,236688.0
2023-10-19 13:20:00,10.7,10.72,10.67,10.68,73001.0,10.7,10.72,10.67,10.68,73001.0
2023-10-19 13:25:00,10.67,10.69,10.65,10.68,101450.0,10.67,10.69,10.65,10.68,101450.0
2023-10-19 13:30:00,10.68,10.7,10.64,10.64,94910.0,10.68,10.7,10.64,10.64,94910.0
2023-10-19 13:35:00,10.65,10.65,10.58,10.6,199135.0,10.65,10.65,10.58,10.6,199135.0
2023-10-19 13:40:00,10.6,10.61,10.57,10.58,135063.0,10.6,10.61,10.57,10.58,135063.0
2023-10-19 13:45:00,10.59,10.6,10.56,10.56,104075.0,10.59,10.6,10.56,10.56,104075.0
2023-10-19 13:50:00,10.56,10.58,10.55,10.57,138068.0,10.56,10.58,10.55,10.57,138068.0
2023-10-19 13:55:00,10.57,10.59,10.55,10.57,145899.0,10.57,10.59,10.55,10.57,145899.0
2023-10-19 14:00:00,10.57,10.6,10.54,10.6,117635.0,10.57,10.6,10.54,10.6,117635.0
2023-10-19 14:05:00,10.6,10.6,10.55,10.55,61892.0,10.6,10.6,10.55,10.55,61892.0
2023-10-19 14:10:00,10.55,10.57,10.53,10.54,90206.0,10.55,10.57,10.53,10.54,90206.0
2023-10-19 14:15:00,10.54,10.57,10.53,10.54,83472.0,10.54,10.57,10.53,10.54,83472.0
2023-10-19 14:20:00,10.55,10.56,10.52,10.54,77900.0,10.55,10.56,10.52,10.54,77900.0
2023-10-19 14:25:00,10.54,10.57,10.54,10.55,51858.0,10.54,10.57,10.54,10.55,51858.0
2023-10-19 14:30:00,10.54,10.55,10.5,10.51,106380.0,10.54,10.55,10.5,10.51,106380.0
2023-10-19 14:35:00,10.5,10.51,10.49,10.5,133579.0,10.5,10.51,10.49,10.5,133579.0
2023-10-19 14:40:00,10.49,10.5,10.48,10.48,68913.0,10.49,10.5,10.48,10.48,68913.0
2023-10-19 14:45:00,10.49,10.49,10.43,10.44,532377.0,10.49,10.49,10.43,10.44,532377.0
2023-10-19 14:50:00,10.44,10.45,10.43,10.44,156588.0,10.44,10.45,10.43,10.44,156588.0
2023-10-19 14:55:00,10.43,10.46,10.42,10.44,152738.0,10.43,10.46,10.42,10.44,152738.0
2023-10-19 15:00:00,10.44,10.44,10.4,10.41,138482.0,10.44,10.44,10.4,10.41,138482.0
2023-10-19 15:05:00,10.41,10.42,10.39,10.4,151642.0,10.41,10.42,10.39,10.4,151642.0
2023-10-19 15:10:00,10.41,10.42,10.39,10.4,122068.0,10.41,10.42,10.39,10.4,122068.0
2023-10-19 15:15:00,10.4,10.4,10.36,10.38,484103.0,10.4,10.4,10.36,10.38,484103.0
2023-10-19 15:20:00,10.38,10.39,10.36,10.37,91874.0,10.38,10.39,10.36,10.37,91874.0
2023-10-19 15:25:00,10.37,10.37,10.33,10.35,192927.0,10.37,10.37,10.33,10.35,192927.0
2023-10-19 15:30:00,10.35,10.42,10.35,10.42,211078.0,10.35,10.42,10.35,10.42,211078.0
2023-10-19 15:35:00,10.42,10.43,10.4,10.41,172408.0,10.42,10.43,10.4,10.41,172408.0
2023-10-19 15:40:00,10.4,10.42,10.37,10.39,167832.0,10.4,10.42,10.37,10.39,167832.0
2023-10-19 15:45:00,10.38,10.4,10.37,10.38,155761.0,10.38,10.4,10.37,10.38,155761.0
2023-10-19 15:50:00,10.38,10.4,10.36,10.38,529042.0,10.38,10.4,10.36,10.38,529042.0
2023-10-19 15:55:00,10.39,10.4,10.38,10.38,626798.0,10.39,10.4,10.38,10.38,626798.0
2023-10-20 09:30:00,10.36,10.46,10.28,10.3,994916.0,10.36,10.46,10.28,10.3,994916.0
2023-10-20 09:35:00,10.31,10.32,10.25,10.3,164978.0,10.31,10.32,10.25,10.3,164978.0
2023-10-20 09:40:00,10.29,10.36,10.26,10.31,146299.0,10.29,10.36,10.26,10.31,146299.0
2023-10-20 09:45:00,10.3,10.44,10.3,10.44,194924.0,10.3,10.44,10.3,10.44,194924.0
2023-10-20 09:50:00,10.44,10.48,10.38,10.4,115658.0,10.44,10.48,10.38,10.4,115658.0
2023-10-20 09:55:00,10.39,10.4,10.32,10.35,77777.0,10.39,10.4,10.32,10.35,77777.0
2023-10-20 10:00:00,10.35,10.38,10.32,10.38,55840.0,10.35,10.38,10.32,10.38,55840.0
2023-10-20 10:05:00,10.38,10.39,10.33,10.36,85523.0,10.38,10.39,10.33,10.36,85523.0
2023-10-20 10:10:00,10.36,10.37,10.34,10.36,81853.0,10.36,10.37,10.34,10.36,81853.0
2023-10-20 10:15:00,10.36,10.37,10.33,10.36,66673.0,10.36,10.37,10.33,10.36,66673.0
2023-10-20 10:20:00,10.35,10.4,10.34,10.38,55491.0,10.35,10.4,10.34,10.38,55491.0
2023-10-20 10:25:00,10.38,10.4,10.35,10.35,45836.0,10.38,10.4,10.35,10.35,45836.0
2023-10-20 10:30:00,10.35,10.42,10.33,10.42,112980.0,10.35,10.42,10.33,10.42,112980.0
2023-10-20 10:35:00,10.41,10.42,10.35,10.36,59790.0,10.41,10.42,10.35,10.36,59790.0
2023-10-20 10:40:00,10.36,10.36,10.34,10.35,66010.0,10.36,10.36,10.34,10.35,66010.0
2023-10-20 10:45:00,10.35,10.42,10.34,10.41,125896.0,10.35,10.42,10.34,10.41,125896.0
2023-10-20 10:50:00,10.42,10.42,10.37,10.39,122848.0,10.42,10.42,10.37,10.39,122848.0
2023-10-20 10:55:00,10.39,10.39,10.35,10.38,122584.0,10.39,10.39,10.35,10.38,122584.0
2023-10-20 11:00:00,10.38,10.41,10.37,10.38,119448.0,10.38,10.41,10.37,10.38,119448.0
2023-10-20 11:05:00,10.38,10.39,10.36,10.37,75524.0,10.38,10.39,10.36,10.37,75524.0
2023-10-20 11:10:00,10.38,10.4,10.36,10.4,60538.0,10.38,10.4,10.36,10.4,60538.0
2023-10-20 11:15:00,10.4,10.41,10.38,10.4,155482.0,10.4,10.41,10.38,10.4,155482.0
2023-10-20 11:20:00,10.4,10.4,10.36,10.37,134735.0,10.4,10.4,10.36,10.37,134735.0
2023-10-20 11:25:00,10.37,10.39,10.35,10.38,119736.0,10.37,10.39,10.35,10.38,119736.0
2023-10-20 11:30:00,10.38,10.39,10.36,10.37,109976.0,10.38,10.39,10.36,10.37,109976.0
2023-10-20 11:35:00,10.37,10.38,10.36,10.38,51443.0,10.37,10.38,10.36,10.38,51443.0
2023-10-20 11:40:00,10.38,10.43,10.37,10.43,63951.0,10.38,10.43,10.37,10.43,63951.0
2023-10-20 11:45:00,10.43,10.5,10.42,10.48,123140.0,10.43,10.5,10.42,10.48,123140.0
2023-10-20 11:50:00,10.49,10.54,10.47,10.54,608039.0,10.49,10.54,10.47,10.54,608039.0
2023-10-20 11:55:00,10.54,10.55,10.52,10.53,126534.0,10.54,10.55,10.52,10.53,126534.0
2023-10-20 12:00:00,10.54,10.55,10.46,10.47,365577.0,10.54,10.55,10.46,10.47,365577.0
2023-10-20 12:05:00,10.47,10.51,10.45,10.51,313875.0,10.47,10.51,10.45,10.51,313875.0
2023-10-20 12:10:00,10.5,10.53,10.49,10.53,359187.0,10.5,10.53,10.49,10.53,359187.0
2023-10-20 12:15:00,10.52,10.54,10.49,10.54,113875.0,10.52,10.54,10.49,10.54,113875.0
2023-10-20 12:20:00,10.54,10.6,10.53,10.59,269172.0,10.54,10.6,10.53,10.59,269172.0
2023-10-20 12:25:00,10.59,10.59,10.55,10.55,107749.0,10.59,10.59,10.55,10.55,107749.0
2023-10-20 12:30:00,10.55,10.57,10.53,10.54,53452.0,10.55,10.57,10.53,10.54,53452.0
2023-10-20 12:35:00,10.53,10.56,10.51,10.54,47981.0,10.53,10.56,10.51,10.54,47981.0
2023-10-20 12:40:00,10.54,10.55,10.53,10.54,16746.0,10.54,10.55,10.53,10.54,16746.0
2023-10-20 12:45:00,10.54,10.57,10.54,10.57,122094.0,10.54,10.57,10.54,10.57,122094.0
2023-10-20 12:50:00,10.57,10.58,10.53,10.57,68806.0,10.57,10.58,10.53,10.57,68806.0
2023-10-20 12:55:00,10.57,10.58,10.56,10.58,92556.0,10.57,10.58,10.56,10.58,92556.0
2023-10-20 13:00:00,10.58,10.58,10.52,10.54,97248.0,10.58,10.58,10.52,10.54,97248.0
2023-10-20 13:05:00,10.54,10.54,10.51,10.52,61239.0,10.54,10.54,10.51,10.52,61239.0
2023-10-20 13:10:00,10.52,10.55,10.51,10.54,64258.0,10.52,10.55,10.51,10.54,64258.0
2023-10-20 13:15:00,10.53,10.61,10.53,10.6,151135.0,10.53,10.61,10.53,10.6,151135.0
2023-10-20 13:20:00,10.6,10.6,10.55,10.56,118205.0,10.6,10.6,10.55,10.56,118205.0
2023-10-20 13:25:00,10.55,10.56,10.49,10.51,90944.0,10.55,10.56,10.49,10.51,90944.0
2023-10-20 13:30:00,10.51,10.53,10.51,10.53,61982.0,10.51,10.53,10.51,10.53,61982.0
2023-10-20 13:35:00,10.53,10.54,10.51,10.51,52211.0,10.53,10.54,10.51,10.51,52211.0
2023-10-20 13:40:00,10.51,10.53,10.51,10.52,34464.0,10.51,10.53,10.51,10.52,34464.0
2023-10-20 13:45:00,10.52,10.53,10.48,10.49,58870.0,10.52,10.53,10.48,10.49,58870.0
2023-10-20 13:50:00,10.49,10.5,10.45,10.47,94725.0,10.49,10.5,10.45,10.47,94725.0
2023-10-20 13:55:00,10.46,10.48,10.46,10.48,64080.0,10.46,10.48,10.46,10.48,64080.0
2023-10-20 14:00:00,10.48,10.49,10.45,10.46,66372.0,10.48,10.49,10.45,10.46,66372.0
2023-10-20 14:05:00,10.46,10.47,10.44,10.46,69057.0,10.46,10.47,10.44,10.46,69057.0
2023-10-20 14:10:00,10.47,10.47,10.43,10.45,77574.0,10.47,10.47,10.43,10.45,77574.0
2023-10-20 14:15:00,10.45,10.45,10.42,10.45,85127.0,10.45,10.45,10.42,10.45,85127.0
2023-10-20 14:20:00,10.45,10.46,10.43,10.46,66759.0,10.45,10.46,10.43,10.46,66759.0
2023-10-20 14:25:00,10.46,10.46,10.44,10.46,52344.0,10.46,10.46,10.44,10.46,52344.0
2023-10-20 14:30:00,10.45,10.47,10.44,10.46,70069.0,10.45,10.47,10.44,10.46,70069.0
2023-10-20 14:35:00,10.46,10.47,10.43,10.44,100261.0,10.46,10.47,10.43,10.44,100261.0
2023-10-20 14:40:00,10.44,10.44,10.41,10.42,62658.0,10.44,10.44,10.41,10.42,62658.0
2023-10-20 14:45:00,10.42,10.42,10.4,10.4,25881.0,10.42,10.42,10.4,10.4,25881.0
2023-10-20 14:50:00,10.4,10.42,10.4,10.41,66584.0,10.4,10.42,10.4,10.41,66584.0
2023-10-20 14:55:00,10.41,10.43,10.39,10.4,58091.0,10.41,10.43,10.39,10.4,58091.0
2023-10-20 15:00:00,10.4,10.42,10.39,10.41,62514.0,10.4,10.42,10.39,10.41,62514.0
2023-10-20 15:05:00,10.41,10.42,10.38,10.38,54067.0,10.41,10.42,10.38,10.38,54067.0
2023-10-20 15:10:00,10.38,10.4,10.38,10.38,86654.0,10.38,10.4,10.38,10.38,86654.0
2023-10-20 15:15:00,10.38,10.42,10.37,10.41,105781.0,10.38,10.42,10.37,10.41,105781.0
2023-10-20 15:20:00,10.41,10.41,10.37,10.38,151959.0,10.41,10.41,10.37,10.38,151959.0
2023-10-20 15:25:00,10.37,10.37,10.32,10.32,425151.0,10.37,10.37,10.32,10.32,425151.0
2023-10-20 15:30:00,10.33,10.37,10.32,10.37,172663.0,10.33,10.37,10.32,10.37,172663.0
2023-10-20 15:35:00,10.37,10.37,10.33,10.34,110240.0,10.37,10.37,10.33,10.34,110240.0
2023-10-20 15:40:00,10.34,10.35,10.33,10.35,191749.0,10.34,10.35,10.33,10.35,191749.0
2023-10-20 15:45:00,10.34,10.35,10.33,10.35,175919.0,10.34,10.35,10.33,10.35,175919.0
2023-10-20 15:50:00,10.35,10.36,10.31,10.32,470400.0,10.35,10.36,10.31,10.32,470400.0
2023-10-20 15:55:00,10.32,10.35,10.31,10.32,704526.0,10.32,10.35,10.31,10.32,704526.0
2023-10-23 09:30:00,10.26,10.29,10.16,10.2,336787.0,10.26,10.29,10.16,10.2,336787.0
2023-10-23 09:35:00,10.2,10.23,10.17,10.2,152832.0,10.2,10.23,10.17,10.2,152832.0
2023-10-23 09:40:00,10.19,10.2,10.1,10.11,273332.0,10.19,10.2,10.1,10.11,273332.0
2023-10-23 09:45:00,10.12,10.27,10.11,10.27,142681.0,10.12,10.27,10.11,10.27,142681.0
2023-10-23 09:50:00,10.27,10.28,10.2,10.22,147844.0,10.27,10.28,10.2,10.22,147844.0
2023-10-23 09:55:00,10.22,10.26,10.2,10.23,93446.0,10.22,10.26,10.2,10.23,93446.0
2023-10-23 10:00:00,10.24,10.24,10.21,10.24,70221.0,10.24,10.24,10.21,10.24,70221.0
2023-10-23 10:05:00,10.23,10.28,10.23,10.27,77491.0,10.23,10.28,10.23,10.27,77491.0
2023-10-23 10:10:00,10.28,10.34,10.28,10.33,170800.0,10.28,10.34,10.28,10.33,170800.0
2023-10-23 10:15:00,10.33,10.39,10.31,10.38,125188.0,10.33,10.39,10.31,10.38,125188.0
2023-10-23 10:20:00,10.38,10.41,10.34,10.35,190496.0,10.38,10.41,10.34,10.35,190496.0
2023-10-23 10:25:00,10.36,10.37,10.33,10.34,130432.0,10.36,10.37,10.33,10.34,130432.0
2023-10-23 10:30:00,10.33,10.35,10.29,10.3,116433.0,10.33,10.35,10.29,10.3,116433.0
2023-10-23 10:35:00,10.3,10.31,10.26,10.29,94180.0,10.3,10.31,10.26,10.29,94180.0
2023-10-23 10:40:00,10.3,10.33,10.29,10.33,72283.0,10.3,10.33,10.29,10.33,72283.0
2023-10-23 10:45:00,10.33,10.33,10.3,10.3,40608.0,10.33,10.33,10.3,10.3,40608.0
2023-10-23 10:50:00,10.3,10.33,10.29,10.3,52991.0,10.3,10.33,10.29,10.3,52991.0
2023-10-23 10:55:00,10.3,10.32,10.25,10.29,279113.0,10.3,10.32,10.25,10.29,279113.0
2023-10-23 11:00:00,10.28,10.35,10.28,10.34,104623.0,10.28,10.35,10.28,10.34,104623.0
2023-10-23 11:05:00,10.35,10.38,10.33,10.35,138108.0,10.35,10.38,10.33,10.35,138108.0
2023-10-23 11:10:00,10.35,10.36,10.33,10.34,60256.0,10.35,10.36,10.33,10.34,60256.0
2023-10-23 11:15:00,10.35,10.36,10.32,10.36,75759.0,10.35,10.36,10.32,10.36,75759.0
2023-10-23 11:20:00,10.35,10.39,10.35,10.35,72002.0,10.35,10.39,10.35,10.35,72002.0
2023-10-23 11:25:00,10.36,10.37,10.33,10.34,80673.0,10.36,10.37,10.33,10.34,80673.0
2023-10-23 11:30:00,10.34,10.35,10.32,10.34,46016.0,10.34,10.35,10.32,10.34,46016.0
2023-10-23 11:35:00,10.34,10.4,10.33,10.4,129639.0,10.34,10.4,10.33,10.4,129639.0
2023-10-23 11:40:00,10.4,10.4,10.34,10.35,107117.0,10.4,10.4,10.34,10.35,107117.0
2023-10-23 11:45:00,10.35,10.37,10.32,10.35,118009.0,10.35,10.37,10.32,10.35,118009.0
2023-10-23 11:50:00,10.34,10.36,10.34,10.36,46355.0,10.34,10.36,10.34,10.36,46355.0
2023-10-23 11:55:00,10.35,10.37,10.33,10.37,92439.0,10.35,10.37,10.33,10.37,92439.0
2023-10-23 12:00:00,10.37,10.37,10.33,10.34,81511.0,10.37,10.37,10.33,10.34,81511.0
2023-10-23 12:05:00,10.35,10.37,10.34,10.35,85979.0,10.35,10.37,10.34,10.35,85979.0
2023-10-23 12:10:00,10.35,10.35,10.29,10.29,174767.0,10.35,10.35,10.29,10.29,174767.0
2023-10-23 12:15:00,10.29,10.3,10.25,10.25,86853.0,10.29,10.3,10.25,10.25,86853.0
2023-10-23 12:20:00,10.25,10.28,10.24,10.27,74873.0,10.25,10.28,10.24,10.27,74873.0
2023-10-23 12:25:00,10.28,10.28,10.25,10.25,57378.0,10.28,10.28,10.25,10.25,57378.0
2023-10-23 12:30:00,10.25,10.27,10.25,10.27,102097.0,10.25,10.27,10.25,10.27,102097.0
2023-10-23 12:35:00,10.27,10.3,10.26,10.29,108293.0,10.27,10.3,10.26,10.29,108293.0
2023-10-23 12:40:00,10.29,10.3,10.28,10.29,68868.0,10.29,10.3,10.28,10.29,68868.0
2023-10-23 12:45:00,10.28,10.29,10.27,10.28,30672.0,10.28,10.29,10.27,10.28,30672.0
2023-10-23 12:50:00,10.29,10.29,10.26,10.28,77778.0,10.29,10.29,10.26,10.28,77778.0
2023-10-23 12:55:00,10.28,10.33,10.27,10.33,133442.0,10.28,10.33,10.27,10.33,133442.0
2023-10-23 13:00:00,10.33,10.34,10.27,10.29,120865.0,10.33,10.34,10.27,10.29,120865.0
2023-10-23 13:05:00,10.29,10.32,10.29,10.3,64443.0,10.29,10.32,10.29,10.3,64443.0
2023-10-23 13:10:00,10.29,10.31,10.27,10.29,122461.0,10.29,10.31,10.27,10.29,122461.0
2023-10-23 13:15:00,10.29,10.3,10.28,10.29,129632.0,10.29,10.3,10.28,10.29,129632.0
2023-10-23 13:20:00,10.29,10.3,10.26,10.28,102215.0,10.29,10.3,10.26,10.28,102215.0
2023-10-23 13:25:00,10.28,10.28,10.24,10.26,114140.0,10.28,10.28,10.24,10.26,114140.0
2023-10-23 13:30:00,10.25,10.29,10.25,10.29,87955.0,10.25,10.29,10.25,10.29,87955.0
2023-10-23 13:35:00,10.29,10.32,10.28,10.3,109006.0,10.29,10.32,10.28,10.3,109006.0
2023-10-23 13:40:00,10.3,10.31,10.29,10.3,68253.0,10.3,10.31,10.29,10.3,68253.0
2023-10-23 13:45:00,10.31,10.31,10.28,10.29,109765.0,10.31,10.31,10.28,10.29,109765.0
2023-10-23 13:50:00,10.29,10.3,10.25,10.26,135696.0,10.29,10.3,10.25,10.26,135696.0
2023-10-23 13:55:00,10.26,10.26,10.21,10.23,188930.0,10.26,10.26,10.21,10.23,188930.0
2023-10-23 14:00:00,10.23,10.25,10.22,10.24,300296.0,10.23,10.25,10.22,10.24,300296.0
2023-10-23 14:05:00,10.25,10.26,10.21,10.22,214462.0,10.25,10.26,10.21,10.22,214462.0
2023-10-23 14:10:00,10.22,10.23,10.2,10.21,69039.0,10.22,10.23,10.2,10.21,69039.0
2023-10-23 14:15:00,10.2,10.22,10.2,10.21,141529.0,10.2,10.22,10.2,10.21,141529.0
2023-10-23 14:20:00,10.21,10.24,10.2,10.23,87927.0,10.21,10.24,10.2,10.23,87927.0
2023-10-23 14:25:00,10.22,10.26,10.22,10.25,40032.0,10.22,10.26,10.22,10.25,40032.0
2023-10-23 14:30:00,10.26,10.26,10.24,10.25,39510.0,10.26,10.26,10.24,10.25,39510.0
2023-10-23 14:35:00,10.25,10.31,10.24,10.31,173229.0,10.25,10.31,10.24,10.31,173229.0
2023-10-23 14:40:00,10.31,10.33,10.28,10.29,147577.0,10.31,10.33,10.28,10.29,147577.0
2023-10-23 14:45:00,10.29,10.32,10.29,10.3,115319.0,10.29,10.32,10.29,10.3,115319.0
2023-10-23 14:50:00,10.3,10.31,10.27,10.28,68578.0,10.3,10.31,10.27,10.28,68578.0
2023-10-23 14:55:00,10.28,10.29,10.25,10.28,244115.0,10.28,10.29,10.25,10.28,244115.0
2023-10-23 15:00:00,10.28,10.29,10.27,10.28,232573.0,10.28,10.29,10.27,10.28,232573.0
2023-10-23 15:05:00,10.29,10.29,10.25,10.26,101572.0,10.29,10.29,10.25,10.26,101572.0
2023-10-23 15:10:00,10.25,10.26,10.23,10.24,164244.0,10.25,10.26,10.23,10.24,164244.0
2023-10-23 15:15:00,10.25,10.26,10.24,10.26,75319.0,10.25,10.26,10.24,10.26,75319.0
2023-10-23 15:20:00,10.25,10.26,10.18,10.19,256851.0,10.25,10.26,10.18,10.19,256851.0
2023-10-23 15:25:00,10.19,10.2,10.18,10.19,79160.0,10.19,10.2,10.18,10.19,79160.0
2023-10-23 15:30:00,10.18,10.19,10.16,10.18,110846.0,10.18,10.19,10.16,10.18,110846.0
2023-10-23 15:35:00,10.17,10.18,10.15,10.18,122833.0,10.17,10.18,10.15,10.18,122833.0
2023-10-23 15:40:00,10.18,10.19,10.17,10.19,128110.0,10.18,10.19,10.17,10.19,128110.0
2023-10-23 15:45:00,10.18,10.2,10.17,10.19,321544.0,10.18,10.2,10.17,10.19,321544.0
2023-10-23 15:50:00,10.19,10.19,10.13,10.13,441309.0,10.19,10.19,10.13,10.13,441309.0
2023-10-23 15:55:00,10.14,10.16,10.13,10.14,923990.0,10.14,10.16,10.13,10.14,923990.0
2023-10-24 09:30:00,10.19,10.31,10.19,10.29,286909.0,10.19,10.31,10.19,10.29,286909.0
2023-10-24 09:35:00,10.3,10.39,10.28,10.38,155485.0,10.3,10.39,10.28,10.38,155485.0
2023-10-24 09:40:00,10.38,10.38,10.29,10.33,212178.0,10.38,10.38,10.29,10.33,212178.0
2023-10-24 09:45:00,10.32,10.32,10.24,10.3,193533.0,10.32,10.32,10.24,10.3,193533.0
2023-10-24 09:50:00,10.3,10.31,10.22,10.24,149390.0,10.3,10.31,10.22,10.24,149390.0
2023-10-24 09:55:00,10.24,10.28,10.24,10.24,161161.0,10.24,10.28,10.24,10.24,161161.0
2023-10-24 10:00:00,10.24,10.28,10.22,10.26,218849.0,10.24,10.28,10.22,10.26,218849.0
2023-10-24 10:05:00,10.26,10.32,10.25,10.29,307749.0,10.26,10.32,10.25,10.29,307749.0
2023-10-24 10:10:00,10.29,10.32,10.26,10.32,144813.0,10.29,10.32,10.26,10.32,144813.0
2023-10-24 10:15:00,10.32,10.35,10.3,10.31,140459.0,10.32,10.35,10.3,10.31,140459.0
2023-10-24 10:20:00,10.32,10.33,10.28,10.3,123075.0,10.32,10.33,10.28,10.3,123075.0
2023-10-24 10:25:00,10.3,10.33,10.3,10.33,71979.0,10.3,10.33,10.3,10.33,71979.0
2023-10-24 10:30:00,10.33,10.34,10.28,10.3,112524.0,10.33,10.34,10.28,10.3,112524.0
2023-10-24 10:35:00,10.3,10.35,10.29,10.35,175426.0,10.3,10.35,10.29,10.35,175426.0
2023-10-24 10:40:00,10.35,10.37,10.33,10.35,252255.0,10.35,10.37,10.33,10.35,252255.0
2023-10-24 10:45:00,10.35,10.37,10.34,10.37,89101.0,10.35,10.37,10.34,10.37,89101.0
2023-10-24 10:50:00,10.37,10.39,10.36,10.38,97801.0,10.37,10.39,10.36,10.38,97801.0
2023-10-24 10:55:00,10.39,10.41,10.34,10.35,208947.0,10.39,10.41,10.34,10.35,208947.0
2023-10-24 11:00:00,10.36,10.37,10.29,10.36,469907.0,10.36,10.37,10.29,10.36,469907.0
2023-10-24 11:05:00,10.36,10.41,10.35,10.39,114549.0,10.36,10.41,10.35,10.39,114549.0
2023-10-24 11:10:00,10.39,10.48,10.38,10.38,298918.0,10.39,10.48,10.38,10.38,298918.0
2023-10-24 11:15:00,10.38,10.39,10.32,10.32,117178.0,10.38,10.39,10.32,10.32,117178.0
2023-10-24 11:20:00,10.32,10.33,10.29,10.3,106707.0,10.32,10.33,10.29,10.3,106707.0
2023-10-24 11:25:00,10.3,10.32,10.25,10.27,160667.0,10.3,10.32,10.25,10.27,160667.0
2023-10-24 11:30:00,10.27,10.28,10.25,10.27,83710.0,10.27,10.28,10.25,10.27,83710.0
2023-10-24 11:35:00,10.27,10.27,10.2,10.21,154283.0,10.27,10.27,10.2,10.21,154283.0
2023-10-24 11:40:00,10.21,10.25,10.21,10.22,140718.0,10.21,10.25,10.21,10.22,140718.0
2023-10-24 11:45:00,10.22,10.25,10.21,10.21,75532.0,10.22,10.25,10.21,10.21,75532.0
2023-10-24 11:50:00,10.21,10.25,10.2,10.25,116009.0,10.21,10.25,10.2,10.25,116009.0
2023-10-24 11:55:00,10.25,10.25,10.22,10.24,68245.0,10.25,10.25,10.22,10.24,68245.0
2023-10-24 12:00:00,10.24,10.25,10.2,10.21,95326.0,10.24,10.25,10.2,10.21,95326.0
2023-10-24 12:05:00,10.21,10.22,10.2,10.21,72213.0,10.21,10.22,10.2,10.21,72213.0
2023-10-24 12:10:00,10.22,10.22,10.2,10.21,58590.0,10.22,10.22,10.2,10.21,58590.0
2023-10-24 12:15:00,10.2,10.21,10.16,10.17,127177.0,10.2,10.21,10.16,10.17,127177.0
2023-10-24 12:20:00,10.17,10.17,10.15,10.16,106062.0,10.17,10.17,10.15,10.16,106062.0
2023-10-24 12:25:00,10.15,10.2,10.14,10.17,230029.0,10.15,10.2,10.14,10.17,230029.0
2023-10-24 12:30:00,10.16,10.2,10.16,10.19,122804.0,10.16,10.2,10.16,10.19,122804.0
2023-10-24 12:35:00,10.19,10.19,10.16,10.18,74614.0,10.19,10.19,10.16,10.18,74614.0
2023-10-24 12:40:00,10.18,10.18,10.13,10.14,148802.0,10.18,10.18,10.13,10.14,148802.0
2023-10-24 12:45:00,10.14,10.15,10.12,10.13,117260.0,10.14,10.15,10.12,10.13,117260.0
2023-10-24 12:50:00,10.12,10.14,10.11,10.12,77735.0,10.12,10.14,10.11,10.12,77735.0
2023-10-24 12:55:00,10.11,10.16,10.11,10.15,156035.0,10.11,10.16,10.11,10.15,156035.0
2023-10-24 13:00:00,10.16,10.16,10.12,10.13,106233.0,10.16,10.16,10.12,10.13,106233.0
2023-10-24 13:05:00,10.13,10.15,10.11,10.13,121132.0,10.13,10.15,10.11,10.13,121132.0
2023-10-24 13:10:00,10.13,10.14,10.07,10.09,296437.0,10.13,10.14,10.07,10.09,296437.0
2023-10-24 13:15:00,10.09,10.1,10.07,10.09,155450.0,10.09,10.1,10.07,10.09,155450.0
2023-10-24 13:20:00,10.09,10.1,10.09,10.1,72863.0,10.09,10.1,10.09,10.1,72863.0
2023-10-24 13:25:00,10.09,10.12,10.08,10.11,152937.0,10.09,10.12,10.08,10.11,152937.0
2023-10-24 13:30:00,10.11,10.13,10.09,10.1,209606.0,10.11,10.13,10.09,10.1,209606.0
2023-10-24 13:35:00,10.1,10.11,10.09,10.11,164625.0,10.1,10.11,10.09,10.11,164625.0
2023-10-24 13:40:00,10.11,10.12,10.09,10.12,172868.0,10.11,10.12,10.09,10.12,172868.0
2023-10-24 13:45:00,10.12,10.12,10.1,10.12,110765.0,10.12,10.12,10.1,10.12,110765.0
2023-10-24 13:50:00,10.12,10.14,10.12,10.13,112214.0,10.12,10.14,10.12,10.13,112214.0
2023-10-24 13:55:00,10.13,10.16,10.08,10.1,232230.0,10.13,10.16,10.08,10.1,232230.0
2023-10-24 14:00:00,10.1,10.14,10.08,10.13,187756.0,10.1,10.14,10.08,10.13,187756.0
2023-10-24 14:05:00,10.13,10.15,10.11,10.12,122812.0,10.13,10.15,10.11,10.12,122812.0
2023-10-24 14:10:00,10.12,10.12,10.07,10.07,132200.0,10.12,10.12,10.07,10.07,132200.0
2023-10-24 14:15:00,10.07,10.1,10.07,10.07,210324.0,10.07,10.1,10.07,10.07,210324.0
2023-10-24 14:20:00,10.07,10.08,10.05,10.07,131984.0,10.07,10.08,10.05,10.07,131984.0
2023-10-24 14:25:00,10.06,10.09,10.06,10.08,110926.0,10.06,10.09,10.06,10.08,110926.0
2023-10-24 14:30:00,10.09,10.13,10.08,10.12,237579.0,10.09,10.13,10.08,10.12,237579.0
2023-10-24 14:35:00,10.12,10.13,10.11,10.12,73823.0,10.12,10.13,10.11,10.12,73823.0
2023-10-24 14:40:00,10.11,10.12,10.09,10.12,174211.0,10.11,10.12,10.09,10.12,174211.0
2023-10-24 14:45:00,10.11,10.12,10.1,10.1,116007.0,10.11,10.12,10.1,10.1,116007.0
2023-10-24 14:50:00,10.11,10.11,10.08,10.1,105918.0,10.11,10.11,10.08,10.1,105918.0
2023-10-24 14:55:00,10.09,10.11,10.08,10.11,179959.0,10.09,10.11,10.08,10.11,179959.0
2023-10-24 15:00:00,10.11,10.13,10.1,10.12,243672.0,10.11,10.13,10.1,10.12,243672.0
2023-10-24 15:05:00,10.11,10.13,10.09,10.13,183667.0,10.11,10.13,10.09,10.13,183667.0
2023-10-24 15:10:00,10.12,10.14,10.11,10.13,160479.0,10.12,10.14,10.11,10.13,160479.0
2023-10-24 15:15:00,10.13,10.14,10.11,10.12,161124.0,10.13,10.14,10.11,10.12,161124.0
2023-10-24 15:20:00,10.12,10.13,10.07,10.09,347899.0,10.12,10.13,10.07,10.09,347899.0
2023-10-24 15:25:00,10.09,10.1,10.08,10.1,124608.0,10.09,10.1,10.08,10.1,124608.0
2023-10-24 15:30:00,10.1,10.1,10.09,10.1,137369.0,10.1,10.1,10.09,10.1,137369.0
2023-10-24 15:35:00,10.09,10.1,10.07,10.07,193926.0,10.09,10.1,10.07,10.07,193926.0
2023-10-24 15:40:00,10.08,10.08,10.06,10.08,235714.0,10.08,10.08,10.06,10.08,235714.0
2023-10-24 15:45:00,10.08,10.1,10.06,10.1,325296.0,10.08,10.1,10.06,10.1,325296.0
2023-10-24 15:50:00,10.1,10.1,10.06,10.06,449745.0,10.1,10.1,10.06,10.06,449745.0
2023-10-24 15:55:00,10.06,10.1,10.06,10.09,1295623.0,10.06,10.1,10.06,10.09,1295623.0
2023-10-25 09:30:00,10.01,10.18,10.01,10.11,316397.0,10.01,10.18,10.01,10.11,316397.0
2023-10-25 09:35:00,10.12,10.13,10.01,10.04,166690.0,10.12,10.13,10.01,10.04,166690.0
2023-10-25 09:40:00,10.04,10.05,10.0,10.04,153765.0,10.04,10.05,10.0,10.04,153765.0
2023-10-25 09:45:00,10.04,10.05,9.98,9.99,517845.0,10.04,10.05,9.98,9.99,517845.0
2023-10-25 09:50:00,9.99,10.02,9.96,10.01,175800.0,9.99,10.02,9.96,10.01,175800.0
2023-10-25 09:55:00,10.01,10.02,9.95,9.97,165015.0,10.01,10.02,9.95,9.97,165015.0
2023-10-25 10:00:00,9.97,9.99,9.94,9.96,216086.0,9.97,9.99,9.94,9.96,216086.0
2023-10-25 10:05:00,9.96,9.98,9.91,9.92,171690.0,9.96,9.98,9.91,9.92,171690.0
2023-10-25 10:10:00,9.92,9.93,9.88,9.88,203531.0,9.92,9.93,9.88,9.88,203531.0
2023-10-25 10:15:00,9.88,9.9,9.86,9.88,129645.0,9.88,9.9,9.86,9.88,129645.0
2023-10-25 10:20:00,9.88,9.89,9.84,9.87,235433.0,9.88,9.89,9.84,9.87,235433.0
2023-10-25 10:25:00,9.87,9.89,9.85,9.88,258123.0,9.87,9.89,9.85,9.88,258123.0
2023-10-25 10:30:00,9.89,9.93,9.87,9.91,280789.0,9.89,9.93,9.87,9.91,280789.0
2023-10-25 10:35:00,9.91,9.92,9.86,9.92,136253.0,9.91,9.92,9.86,9.92,136253.0
2023-10-25 10:40:00,9.92,9.93,9.89,9.9,125199.0,9.92,9.93,9.89,9.9,125199.0
2023-10-25 10:45:00,9.89,9.94,9.89,9.92,128951.0,9.89,9.94,9.89,9.92,128951.0
2023-10-25 10:50:00,9.91,9.93,9.89,9.92,101606.0,9.91,9.93,9.89,9.92,101606.0
2023-10-25 10:55:00,9.92,9.93,9.9,9.91,96294.0,9.92,9.93,9.9,9.91,96294.0
2023-10-25 11:00:00,9.91,9.98,9.9,9.96,111970.0,9.91,9.98,9.9,9.96,111970.0
2023-10-25 11:05:00,9.96,9.98,9.94,9.96,92085.0,9.96,9.98,9.94,9.96,92085.0
2023-10-25 11:10:00,9.97,9.98,9.94,9.96,109524.0,9.97,9.98,9.94,9.96,109524.0
2023-10-25 11:15:00,9.96,9.97,9.93,9.93,112557.0,9.96,9.97,9.93,9.93,112557.0
2023-10-25 11:20:00,9.94,9.94,9.9,9.92,136794.0,9.94,9.94,9.9,9.92,136794.0
2023-10-25 11:25:00,9.91,9.97,9.9,9.96,171981.0,9.91,9.97,9.9,9.96,171981.0
2023-10-25 11:30:00,9.95,9.97,9.91,9.93,90244.0,9.95,9.97,9.91,9.93,90244.0
2023-10-25 11:35:00,9.93,9.93,9.9,9.92,86944.0,9.93,9.93,9.9,9.92,86944.0
2023-10-25 11:40:00,9.92,9.94,9.91,9.94,112718.0,9.92,9.94,9.91,9.94,112718.0
2023-10-25 11:45:00,9.94,9.96,9.92,9.93,124564.0,9.94,9.96,9.92,9.93,124564.0
2023-10-25 11:50:00,9.93,9.96,9.92,9.94,309067.0,9.93,9.96,9.92,9.94,309067.0
2023-10-25 11:55:00,9.93,9.94,9.9,9.91,128917.0,9.93,9.94,9.9,9.91,128917.0
2023-10-25 12:00:00,9.9,9.92,9.9,9.9,132037.0,9.9,9.92,9.9,9.9,132037.0
2023-10-25 12:05:00,9.9,9.92,9.89,9.92,132808.0,9.9,9.92,9.89,9.92,132808.0
2023-10-25 12:10:00,9.91,9.92,9.85,9.86,95545.0,9.91,9.92,9.85,9.86,95545.0
2023-10-25 12:15:00,9.86,9.88,9.85,9.85,108009.0,9.86,9.88,9.85,9.85,108009.0
2023-10-25 12:20:00,9.86,9.9,9.85,9.88,197024.0,9.86,9.9,9.85,9.88,197024.0
2023-10-25 12:25:00,9.88,9.89,9.87,9.87,75608.0,9.88,9.89,9.87,9.87,75608.0
2023-10-25 12:30:00,9.87,9.92,9.87,9.9,136484.0,9.87,9.92,9.87,9.9,136484.0
2023-10-25 12:35:00,9.9,9.9,9.87,9.88,73439.0,9.9,9.9,9.87,9.88,73439.0
2023-10-25 12:40:00,9.87,9.89,9.84,9.88,170994.0,9.87,9.89,9.84,9.88,170994.0
2023-10-25 12:45:00,9.88,9.89,9.86,9.87,59261.0,9.88,9.89,9.86,9.87,59261.0
2023-10-25 12:50:00,9.86,9.87,9.85,9.86,76897.0,9.86,9.87,9.85,9.86,76897.0
2023-10-25 12:55:00,9.86,9.86,9.84,9.85,112045.0,9.86,9.86,9.84,9.85,112045.0
2023-10-25 13:00:00,9.86,9.87,9.82,9.82,244415.0,9.86,9.87,9.82,9.82,244415.0
2023-10-25 13:05:00,9.83,9.84,9.82,9.84,110675.0,9.83,9.84,9.82,9.84,110675.0
2023-10-25 13:10:00,9.83,9.84,9.82,9.84,119853.0,9.83,9.84,9.82,9.84,119853.0
2023-10-25 13:15:00,9.84,9.86,9.82,9.83,159234.0,9.84,9.86,9.82,9.83,159234.0
2023-10-25 13:20:00,9.84,9.87,9.83,9.86,135579.0,9.84,9.87,9.83,9.86,135579.0
2023-10-25 13:25:00,9.85,9.86,9.84,9.85,110995.0,9.85,9.86,9.84,9.85,110995.0
2023-10-25 13:30:00,9.84,9.85,9.82,9.84,91157.0,9.84,9.85,9.82,9.84,91157.0
2023-10-25 13:35:00,9.83,9.84,9.81,9.82,79731.0,9.83,9.84,9.81,9.82,79731.0
2023-10-25 13:40:00,9.81,9.82,9.8,9.81,82004.0,9.81,9.82,9.8,9.81,82004.0
2023-10-25 13:45:00,9.8,9.81,9.77,9.81,264158.0,9.8,9.81,9.77,9.81,264158.0
2023-10-25 13:50:00,9.8,9.81,9.77,9.78,189305.0,9.8,9.81,9.77,9.78,189305.0
2023-10-25 13:55:00,9.79,9.8,9.78,9.79,179373.0,9.79,9.8,9.78,9.79,179373.0
2023-10-25 14:00:00,9.79,9.82,9.78,9.79,202154.0,9.79,9.82,9.78,9.79,202154.0
2023-10-25 14:05:00,9.79,9.8,9.77,9.78,172498.0,9.79,9.8,9.77,9.78,172498.0
2023-10-25 14:10:00,9.77,9.78,9.75,9.77,178123.0,9.77,9.78,9.75,9.77,178123.0
2023-10-25 14:15:00,9.77,9.79,9.76,9.77,95858.0,9.77,9.79,9.76,9.77,95858.0
2023-10-25 14:20:00,9.77,9.78,9.75,9.75,179753.0,9.77,9.78,9.75,9.75,179753.0
2023-10-25 14:25:00,9.75,9.76,9.73,9.74,275051.0,9.75,9.76,9.73,9.74,275051.0
2023-10-25 14:30:00,9.74,9.76,9.73,9.74,61307.0,9.74,9.76,9.73,9.74,61307.0
2023-10-25 14:35:00,9.74,9.74,9.73,9.74,51246.0,9.74,9.74,9.73,9.74,51246.0
2023-10-25 14:40:00,9.74,9.74,9.72,9.72,134167.0,9.74,9.74,9.72,9.72,134167.0
2023-10-25 14:45:00,9.72,9.75,9.72,9.73,143229.0,9.72,9.75,9.72,9.73,143229.0
2023-10-25 14:50:00,9.73,9.75,9.72,9.74,123984.0,9.73,9.75,9.72,9.74,123984.0
2023-10-25 14:55:00,9.74,9.75,9.73,9.74,64029.0,9.74,9.75,9.73,9.74,64029.0
2023-10-25 15:00:00,9.75,9.76,9.72,9.73,189608.0,9.75,9.76,9.72,9.73,189608.0
2023-10-25 15:05:00,9.73,9.75,9.72,9.74,130319.0,9.73,9.75,9.72,9.74,130319.0
2023-10-25 15:10:00,9.73,9.74,9.72,9.72,156112.0,9.73,9.74,9.72,9.72,156112.0
2023-10-25 15:15:00,9.72,9.77,9.72,9.74,402779.0,9.72,9.77,9.72,9.74,402779.0
2023-10-25 15:20:00,9.74,9.75,9.74,9.75,88994.0,9.74,9.75,9.74,9.75,88994.0
2023-10-25 15:25:00,9.75,9.75,9.72,9.74,148511.0,9.75,9.75,9.72,9.74,148511.0
2023-10-25 15:30:00,9.74,9.77,9.73,9.76,277331.0,9.74,9.77,9.73,9.76,277331.0
2023-10-25 15:35:00,9.77,9.78,9.75,9.77,182790.0,9.77,9.78,9.75,9.77,182790.0
2023-10-25 15:40:00,9.77,9.77,9.74,9.74,187743.0,9.77,9.77,9.74,9.74,187743.0
2023-10-25 15:45:00,9.75,9.77,9.74,9.77,229998.0,9.75,9.77,9.74,9.77,229998.0
2023-10-25 15:50:00,9.77,9.77,9.73,9.74,637528.0,9.77,9.77,9.73,9.74,637528.0
2023-10-25 15:55:00,9.74,9.75,9.72,9.74,1258111.0,9.74,9.75,9.72,9.74,1258111.0
2023-10-26 09:30:00,9.7,9.78,9.68,9.74,290368.0,9.7,9.78,9.68,9.74,290368.0
2023-10-26 09:35:00,9.75,9.75,9.61,9.62,341858.0,9.75,9.75,9.61,9.62,341858.0
2023-10-26 09:40:00,9.61,9.69,9.6,9.66,115462.0,9.61,9.69,9.6,9.66,115462.0
2023-10-26 09:45:00,9.66,9.69,9.63,9.64,210204.0,9.66,9.69,9.63,9.64,210204.0
2023-10-26 09:50:00,9.64,9.69,9.64,9.68,97004.0,9.64,9.69,9.64,9.68,97004.0
2023-10-26 09:55:00,9.68,9.7,9.6,9.61,121829.0,9.68,9.7,9.6,9.61,121829.0
2023-10-26 10:00:00,9.61,9.64,9.57,9.61,168072.0,9.61,9.64,9.57,9.61,168072.0
2023-10-26 10:05:00,9.61,9.65,9.6,9.64,123005.0,9.61,9.65,9.6,9.64,123005.0
2023-10-26 10:10:00,9.64,9.72,9.63,9.71,115794.0,9.64,9.72,9.63,9.71,115794.0
2023-10-26 10:15:00,9.71,9.8,9.7,9.79,234446.0,9.71,9.8,9.7,9.79,234446.0
2023-10-26 10:20:00,9.78,9.8,9.7,9.71,180706.0,9.78,9.8,9.7,9.71,180706.0
2023-10-26 10:25:00,9.71,9.75,9.69,9.74,130688.0,9.71,9.75,9.69,9.74,130688.0
2023-10-26 10:30:00,9.74,9.75,9.69,9.72,96311.0,9.74,9.75,9.69,9.72,96311.0
2023-10-26 10:35:00,9.72,9.77,9.71,9.77,201449.0,9.72,9.77,9.71,9.77,201449.0
2023-10-26 10:40:00,9.77,9.83,9.76,9.8,379570.0,9.77,9.83,9.76,9.8,379570.0
2023-10-26 10:45:00,9.79,9.83,9.78,9.8,355787.0,9.79,9.83,9.78,9.8,355787.0
2023-10-26 10:50:00,9.79,9.85,9.77,9.83,192161.0,9.79,9.85,9.77,9.83,192161.0
2023-10-26 10:55:00,9.83,9.86,9.8,9.85,331821.0,9.83,9.86,9.8,9.85,331821.0
2023-10-26 11:00:00,9.86,9.87,9.83,9.85,167486.0,9.86,9.87,9.83,9.85,167486.0
2023-10-26 11:05:00,9.85,9.87,9.82,9.87,146730.0,9.85,9.87,9.82,9.87,146730.0
2023-10-26 11:10:00,9.86,9.89,9.83,9.85,195113.0,9.86,9.89,9.83,9.85,195113.0
2023-10-26 11:15:00,9.85,9.88,9.84,9.86,155424.0,9.85,9.88,9.84,9.86,155424.0
2023-10-26 11:20:00,9.86,9.86,9.81,9.82,347208.0,9.86,9.86,9.81,9.82,347208.0
2023-10-26 11:25:00,9.82,9.84,9.81,9.83,174459.0,9.82,9.84,9.81,9.83,174459.0
2023-10-26 11:30:00,9.83,9.85,9.81,9.85,113323.0,9.83,9.85,9.81,9.85,113323.0
2023-10-26 11:35:00,9.85,9.87,9.83,9.86,117859.0,9.85,9.87,9.83,9.86,117859.0
2023-10-26 11:40:00,9.85,9.87,9.84,9.85,88516.0,9.85,9.87,9.84,9.85,88516.0
2023-10-26 11:45:00,9.85,9.87,9.84,9.84,72138.0,9.85,9.87,9.84,9.84,72138.0
2023-10-26 11:50:00,9.84,9.84,9.79,9.8,87481.0,9.84,9.84,9.79,9.8,87481.0
2023-10-26 11:55:00,9.79,9.82,9.79,9.8,78115.0,9.79,9.82,9.79,9.8,78115.0
2023-10-26 12:00:00,9.79,9.8,9.74,9.74,87537.0,9.79,9.8,9.74,9.74,87537.0
2023-10-26 12:05:00,9.75,9.77,9.73,9.76,239657.0,9.75,9.77,9.73,9.76,239657.0
2023-10-26 12:10:00,9.76,9.77,9.74,9.75,232658.0,9.76,9.77,9.74,9.75,232658.0
2023-10-26 12:15:00,9.75,9.76,9.71,9.73,279018.0,9.75,9.76,9.71,9.73,279018.0
2023-10-26 12:20:00,9.73,9.74,9.7,9.7,195762.0,9.73,9.74,9.7,9.7,195762.0
2023-10-26 12:25:00,9.7,9.71,9.65,9.66,188686.0,9.7,9.71,9.65,9.66,188686.0
2023-10-26 12:30:00,9.66,9.69,9.65,9.66,167388.0,9.66,9.69,9.65,9.66,167388.0
2023-10-26 12:35:00,9.66,9.68,9.65,9.65,207909.0,9.66,9.68,9.65,9.65,207909.0
2023-10-26 12:40:00,9.65,9.68,9.65,9.66,170107.0,9.65,9.68,9.65,9.66,170107.0
2023-10-26 12:45:00,9.66,9.69,9.65,9.68,144056.0,9.66,9.69,9.65,9.68,144056.0
2023-10-26 12:50:00,9.67,9.68,9.63,9.64,151196.0,9.67,9.68,9.63,9.64,151196.0
2023-10-26 12:55:00,9.64,9.67,9.64,9.65,140092.0,9.64,9.67,9.64,9.65,140092.0
2023-10-26 13:00:00,9.64,9.69,9.63,9.68,156987.0,9.64,9.69,9.63,9.68,156987.0
2023-10-26 13:05:00,9.68,9.7,9.65,9.65,82948.0,9.68,9.7,9.65,9.65,82948.0
2023-10-26 13:10:00,9.66,9.66,9.63,9.66,74936.0,9.66,9.66,9.63,9.66,74936.0
2023-10-26 13:15:00,9.66,9.67,9.65,9.65,49550.0,9.66,9.67,9.65,9.65,49550.0
2023-10-26 13:20:00,9.66,9.66,9.61,9.62,184598.0,9.66,9.66,9.61,9.62,184598.0
2023-10-26 13:25:00,9.62,9.62,9.6,9.61,101813.0,9.62,9.62,9.6,9.61,101813.0
2023-10-26 13:30:00,9.61,9.63,9.59,9.62,103120.0,9.61,9.63,9.59,9.62,103120.0
2023-10-26 13:35:00,9.62,9.63,9.6,9.61,87121.0,9.62,9.63,9.6,9.61,87121.0
2023-10-26 13:40:00,9.6,9.62,9.6,9.62,39587.0,9.6,9.62,9.6,9.62,39587.0
2023-10-26 13:45:00,9.62,9.68,9.62,9.67,152226.0,9.62,9.68,9.62,9.67,152226.0
2023-10-26 13:50:00,9.68,9.72,9.67,9.71,200051.0,9.68,9.72,9.67,9.71,200051.0
2023-10-26 13:55:00,9.71,9.72,9.7,9.71,83392.0,9.71,9.72,9.7,9.71,83392.0
2023-10-26 14:00:00,9.72,9.73,9.7,9.71,79893.0,9.72,9.73,9.7,9.71,79893.0
2023-10-26 14:05:00,9.71,9.74,9.71,9.72,126202.0,9.71,9.74,9.71,9.72,126202.0
2023-10-26 14:10:00,9.72,9.75,9.72,9.74,112821.0,9.72,9.75,9.72,9.74,112821.0
2023-10-26 14:15:00,9.74,9.78,9.73,9.78,155136.0,9.74,9.78,9.73,9.78,155136.0
2023-10-26 14:20:00,9.78,9.79,9.75,9.75,178435.0,9.78,9.79,9.75,9.75,178435.0
2023-10-26 14:25:00,9.75,9.78,9.74,9.78,83017.0,9.75,9.78,9.74,9.78,83017.0
2023-10-26 14:30:00,9.78,9.83,9.77,9.83,169464.0,9.78,9.83,9.77,9.83,169464.0
2023-10-26 14:35:00,9.83,9.84,9.8,9.81,124984.0,9.83,9.84,9.8,9.81,124984.0
2023-10-26 14:40:00,9.81,9.84,9.8,9.84,119482.0,9.81,9.84,9.8,9.84,119482.0
2023-10-26 14:45:00,9.84,9.85,9.82,9.83,248551.0,9.84,9.85,9.82,9.83,248551.0
2023-10-26 14:50:00,9.84,9.9,9.83,9.9,180129.0,9.84,9.9,9.83,9.9,180129.0
2023-10-26 14:55:00,9.9,9.94,9.89,9.94,284674.0,9.9,9.94,9.89,9.94,284674.0
2023-10-26 15:00:00,9.94,9.97,9.93,9.94,434230.0,9.94,9.97,9.93,9.94,434230.0
2023-10-26 15:05:00,9.93,9.94,9.91,9.93,290358.0,9.93,9.94,9.91,9.93,290358.0
2023-10-26 15:10:00,9.93,9.93,9.9,9.91,239941.0,9.93,9.93,9.9,9.91,239941.0
2023-10-26 15:15:00,9.91,9.92,9.87,9.87,203447.0,9.91,9.92,9.87,9.87,203447.0
2023-10-26 15:20:00,9.87,9.89,9.84,9.85,132068.0,9.87,9.89,9.84,9.85,132068.0
2023-10-26 15:25:00,9.84,9.86,9.83,9.85,201702.0,9.84,9.86,9.83,9.85,201702.0
2023-10-26 15:30:00,9.85,9.85,9.82,9.84,129307.0,9.85,9.85,9.82,9.84,129307.0
2023-10-26 15:35:00,9.84,9.84,9.81,9.82,226586.0,9.84,9.84,9.81,9.82,226586.0
2023-10-26 15:40:00,9.82,9.83,9.79,9.82,247064.0,9.82,9.83,9.79,9.82,247064.0
2023-10-26 15:45:00,9.83,9.84,9.81,9.84,193305.0,9.83,9.84,9.81,9.84,193305.0
2023-10-26 15:50:00,9.84,9.84,9.81,9.82,380749.0,9.84,9.84,9.81,9.82,380749.0
2023-10-26 15:55:00,9.82,9.83,9.8,9.8,1019485.0,9.82,9.83,9.8,9.8,1019485.0
2023-10-27 09:30:00,9.8,9.91,9.78,9.83,317615.0,9.8,9.91,9.78,9.83,317615.0
2023-10-27 09:35:00,9.83,9.86,9.8,9.81,194285.0,9.83,9.86,9.8,9.81,194285.0
2023-10-27 09:40:00,9.8,9.85,9.74,9.76,337525.0,9.8,9.85,9.74,9.76,337525.0
2023-10-27 09:45:00,9.76,9.81,9.71,9.75,442779.0,9.76,9.81,9.71,9.75,442779.0
2023-10-27 09:50:00,9.75,9.84,9.73,9.8,178965.0,9.75,9.84,9.73,9.8,178965.0
2023-10-27 09:55:00,9.8,9.82,9.73,9.75,209673.0,9.8,9.82,9.73,9.75,209673.0
2023-10-27 10:00:00,9.75,9.75,9.66,9.72,205319.0,9.75,9.75,9.66,9.72,205319.0
2023-10-27 10:05:00,9.72,9.76,9.7,9.71,85500.0,9.72,9.76,9.7,9.71,85500.0
2023-10-27 10:10:00,9.71,9.76,9.69,9.75,89042.0,9.71,9.76,9.69,9.75,89042.0
2023-10-27 10:15:00,9.74,9.75,9.66,9.67,81511.0,9.74,9.75,9.66,9.67,81511.0
2023-10-27 10:20:00,9.67,9.72,9.66,9.71,108857.0,9.67,9.72,9.66,9.71,108857.0
2023-10-27 10:25:00,9.7,9.74,9.7,9.71,80208.0,9.7,9.74,9.7,9.71,80208.0
2023-10-27 10:30:00,9.71,9.74,9.7,9.74,160833.0,9.71,9.74,9.7,9.74,160833.0
2023-10-27 10:35:00,9.74,9.76,9.72,9.73,51604.0,9.74,9.76,9.72,9.73,51604.0
2023-10-27 10:40:00,9.73,9.73,9.68,9.7,166671.0,9.73,9.73,9.68,9.7,166671.0
2023-10-27 10:45:00,9.71,9.74,9.7,9.71,147406.0,9.71,9.74,9.7,9.71,147406.0
2023-10-27 10:50:00,9.71,9.74,9.7,9.72,59944.0,9.71,9.74,9.7,9.72,59944.0
2023-10-27 10:55:00,9.72,9.74,9.7,9.74,100713.0,9.72,9.74,9.7,9.74,100713.0
2023-10-27 11:00:00,9.74,9.76,9.72,9.74,163244.0,9.74,9.76,9.72,9.74,163244.0
2023-10-27 11:05:00,9.74,9.78,9.74,9.77,103110.0,9.74,9.78,9.74,9.77,103110.0
2023-10-27 11:10:00,9.77,9.78,9.74,9.76,35349.0,9.77,9.78,9.74,9.76,35349.0
2023-10-27 11:15:00,9.76,9.8,9.75,9.8,91567.0,9.76,9.8,9.75,9.8,91567.0
2023-10-27 11:20:00,9.79,9.81,9.79,9.79,75994.0,9.79,9.81,9.79,9.79,75994.0
2023-10-27 11:25:00,9.8,9.8,9.77,9.77,97306.0,9.8,9.8,9.77,9.77,97306.0
2023-10-27 11:30:00,9.77,9.77,9.71,9.71,155045.0,9.77,9.77,9.71,9.71,155045.0
2023-10-27 11:35:00,9.71,9.75,9.71,9.71,136093.0,9.71,9.75,9.71,9.71,136093.0
2023-10-27 11:40:00,9.71,9.76,9.71,9.74,96176.0,9.71,9.76,9.71,9.74,96176.0
2023-10-27 11:45:00,9.74,9.77,9.72,9.76,221473.0,9.74,9.77,9.72,9.76,221473.0
2023-10-27 11:50:00,9.76,9.76,9.72,9.72,185752.0,9.76,9.76,9.72,9.72,185752.0
2023-10-27 11:55:00,9.73,9.74,9.7,9.71,255299.0,9.73,9.74,9.7,9.71,255299.0
2023-10-27 12:00:00,9.71,9.71,9.66,9.68,130113.0,9.71,9.71,9.66,9.68,130113.0
2023-10-27 12:05:00,9.67,9.71,9.67,9.68,125083.0,9.67,9.71,9.67,9.68,125083.0
2023-10-27 12:10:00,9.68,9.69,9.64,9.67,269055.0,9.68,9.69,9.64,9.67,269055.0
2023-10-27 12:15:00,9.67,9.67,9.64,9.66,221046.0,9.67,9.67,9.64,9.66,221046.0
2023-10-27 12:20:00,9.66,9.66,9.62,9.63,93380.0,9.66,9.66,9.62,9.63,93380.0
2023-10-27 12:25:00,9.63,9.64,9.58,9.63,215282.0,9.63,9.64,9.58,9.63,215282.0
2023-10-27 12:30:00,9.63,9.65,9.62,9.64,197308.0,9.63,9.65,9.62,9.64,197308.0
2023-10-27 12:35:00,9.64,9.67,9.62,9.67,90692.0,9.64,9.67,9.62,9.67,90692.0
2023-10-27 12:40:00,9.67,9.67,9.65,9.65,63060.0,9.67,9.67,9.65,9.65,63060.0
2023-10-27 12:45:00,9.65,9.66,9.63,9.63,37252.0,9.65,9.66,9.63,9.63,37252.0
2023-10-27 12:50:00,9.63,9.65,9.63,9.64,62552.0,9.63,9.65,9.63,9.64,62552.0
2023-10-27 12:55:00,9.64,9.66,9.64,9.64,102948.0,9.64,9.66,9.64,9.64,102948.0
2023-10-27 13:00:00,9.65,9.66,9.63,9.64,123146.0,9.65,9.66,9.63,9.64,123146.0
2023-10-27 13:05:00,9.65,9.65,9.6,9.61,87936.0,9.65,9.65,9.6,9.61,87936.0
2023-10-27 13:10:00,9.61,9.64,9.6,9.6,93986.0,9.61,9.64,9.6,9.6,93986.0
2023-10-27 13:15:00,9.61,9.62,9.6,9.61,142956.0,9.61,9.62,9.6,9.61,142956.0
2023-10-27 13:20:00,9.61,9.62,9.6,9.61,85480.0,9.61,9.62,9.6,9.61,85480.0
2023-10-27 13:25:00,9.61,9.64,9.6,9.61,96284.0,9.61,9.64,9.6,9.61,96284.0
2023-10-27 13:30:00,9.61,9.63,9.6,9.63,78658.0,9.61,9.63,9.6,9.63,78658.0
2023-10-27 13:35:00,9.62,9.64,9.6,9.61,70563.0,9.62,9.64,9.6,9.61,70563.0
2023-10-27 13:40:00,9.61,9.63,9.6,9.61,79235.0,9.61,9.63,9.6,9.61,79235.0
2023-10-27 13:45:00,9.61,9.62,9.6,9.62,110853.0,9.61,9.62,9.6,9.62,110853.0
2023-10-27 13:50:00,9.62,9.62,9.6,9.62,106401.0,9.62,9.62,9.6,9.62,106401.0
2023-10-27 13:55:00,9.61,9.62,9.6,9.62,125990.0,9.61,9.62,9.6,9.62,125990.0
2023-10-27 14:00:00,9.62,9.62,9.6,9.61,69751.0,9.62,9.62,9.6,9.61,69751.0
2023-10-27 14:05:00,9.61,9.61,9.58,9.59,159026.0,9.61,9.61,9.58,9.59,159026.0
2023-10-27 14:10:00,9.59,9.6,9.58,9.6,80746.0,9.59,9.6,9.58,9.6,80746.0
2023-10-27 14:15:00,9.6,9.62,9.59,9.6,171173.0,9.6,9.62,9.59,9.6,171173.0
2023-10-27 14:20:00,9.61,9.61,9.56,9.57,215424.0,9.61,9.61,9.56,9.57,215424.0
2023-10-27 14:25:00,9.58,9.58,9.56,9.57,90272.0,9.58,9.58,9.56,9.57,90272.0
2023-10-27 14:30:00,9.57,9.62,9.56,9.61,153347.0,9.57,9.62,9.56,9.61,153347.0
2023-10-27 14:35:00,9.61,9.62,9.59,9.61,107188.0,9.61,9.62,9.59,9.61,107188.0
2023-10-27 14:40:00,9.61,9.61,9.59,9.61,82730.0,9.61,9.61,9.59,9.61,82730.0
2023-10-27 14:45:00,9.61,9.62,9.58,9.59,102619.0,9.61,9.62,9.58,9.59,102619.0
2023-10-27 14:50:00,9.59,9.59,9.56,9.57,63525.0,9.59,9.59,9.56,9.57,63525.0
2023-10-27 14:55:00,9.57,9.58,9.54,9.54,192053.0,9.57,9.58,9.54,9.54,192053.0
2023-10-27 15:00:00,9.54,9.56,9.54,9.55,141269.0,9.54,9.56,9.54,9.55,141269.0
2023-10-27 15:05:00,9.55,9.57,9.54,9.55,152661.0,9.55,9.57,9.54,9.55,152661.0
2023-10-27 15:10:00,9.55,9.58,9.54,9.58,204690.0,9.55,9.58,9.54,9.58,204690.0
2023-10-27 15:15:00,9.58,9.58,9.55,9.55,174900.0,9.58,9.58,9.55,9.55,174900.0
2023-10-27 15:20:00,9.56,9.56,9.53,9.54,171292.0,9.56,9.56,9.53,9.54,171292.0
2023-10-27 15:25:00,9.54,9.58,9.54,9.58,159372.0,9.54,9.58,9.54,9.58,159372.0
2023-10-27 15:30:00,9.58,9.59,9.56,9.57,153860.0,9.58,9.59,9.56,9.57,153860.0
2023-10-27 15:35:00,9.56,9.57,9.53,9.53,186487.0,9.56,9.57,9.53,9.53,186487.0
2023-10-27 15:40:00,9.54,9.56,9.53,9.55,253627.0,9.54,9.56,9.53,9.55,253627.0
2023-10-27 15:45:00,9.55,9.56,9.54,9.56,228452.0,9.55,9.56,9.54,9.56,228452.0
2023-10-27 15:50:00,9.55,9.56,9.53,9.54,476619.0,9.55,9.56,9.53,9.54,476619.0
2023-10-27 15:55:00,9.54,9.56,9.53,9.54,714331.0,9.54,9.56,9.53,9.54,714331.0
2023-10-30 09:30:00,9.66,9.79,9.63,9.79,381137.0,9.66,9.79,9.63,9.79,381137.0
2023-10-30 09:35:00,9.79,9.83,9.77,9.81,205415.0,9.79,9.83,9.77,9.81,205415.0
2023-10-30 09:40:00,9.81,9.85,9.79,9.84,139608.0,9.81,9.85,9.79,9.84,139608.0
2023-10-30 09:45:00,9.84,9.85,9.81,9.84,125116.0,9.84,9.85,9.81,9.84,125116.0
2023-10-30 09:50:00,9.84,9.85,9.73,9.75,203410.0,9.84,9.85,9.73,9.75,203410.0
2023-10-30 09:55:00,9.75,9.81,9.74,9.79,235762.0,9.75,9.81,9.74,9.79,235762.0
2023-10-30 10:00:00,9.79,9.8,9.74,9.78,86141.0,9.79,9.8,9.74,9.78,86141.0
2023-10-30 10:05:00,9.77,9.77,9.71,9.72,70686.0,9.77,9.77,9.71,9.72,70686.0
2023-10-30 10:10:00,9.72,9.77,9.71,9.77,164122.0,9.72,9.77,9.71,9.77,164122.0
2023-10-30 10:15:00,9.77,9.77,9.73,9.75,85331.0,9.77,9.77,9.73,9.75,85331.0
2023-10-30 10:20:00,9.75,9.77,9.74,9.74,107238.0,9.75,9.77,9.74,9.74,107238.0
2023-10-30 10:25:00,9.74,9.76,9.72,9.75,136500.0,9.74,9.76,9.72,9.75,136500.0
2023-10-30 10:30:00,9.74,9.75,9.72,9.74,102680.0,9.74,9.75,9.72,9.74,102680.0
2023-10-30 10:35:00,9.74,9.76,9.73,9.75,131674.0,9.74,9.76,9.73,9.75,131674.0
2023-10-30 10:40:00,9.74,9.76,9.72,9.73,205460.0,9.74,9.76,9.72,9.73,205460.0
2023-10-30 10:45:00,9.74,9.8,9.73,9.79,91934.0,9.74,9.8,9.73,9.79,91934.0
2023-10-30 10:50:00,9.79,9.84,9.79,9.82,175962.0,9.79,9.84,9.79,9.82,175962.0
2023-10-30 10:55:00,9.82,9.83,9.79,9.81,102732.0,9.82,9.83,9.79,9.81,102732.0
2023-10-30 11:00:00,9.81,9.87,9.81,9.83,295284.0,9.81,9.87,9.81,9.83,295284.0
2023-10-30 11:05:00,9.84,9.85,9.83,9.85,99668.0,9.84,9.85,9.83,9.85,99668.0
2023-10-30 11:10:00,9.84,9.9,9.84,9.87,427625.0,9.84,9.9,9.84,9.87,427625.0
2023-10-30 11:15:00,9.88,9.88,9.82,9.83,102256.0,9.88,9.88,9.82,9.83,102256.0
2023-10-30 11:20:00,9.83,9.83,9.79,9.82,160759.0,9.83,9.83,9.79,9.82,160759.0
2023-10-30 11:25:00,9.81,9.85,9.81,9.84,164999.0,9.81,9.85,9.81,9.84,164999.0
2023-10-30 11:30:00,9.84,9.88,9.83,9.88,133513.0,9.84,9.88,9.83,9.88,133513.0
2023-10-30 11:35:00,9.88,9.89,9.84,9.84,162876.0,9.88,9.89,9.84,9.84,162876.0
2023-10-30 11:40:00,9.85,9.85,9.83,9.84,79199.0,9.85,9.85,9.83,9.84,79199.0
2023-10-30 11:45:00,9.84,9.85,9.82,9.84,122467.0,9.84,9.85,9.82,9.84,122467.0
2023-10-30 11:50:00,9.83,9.86,9.82,9.86,86227.0,9.83,9.86,9.82,9.86,86227.0
2023-10-30 11:55:00,9.85,9.86,9.84,9.84,118250.0,9.85,9.86,9.84,9.84,118250.0
2023-10-30 12:00:00,9.85,9.85,9.8,9.82,188094.0,9.85,9.85,9.8,9.82,188094.0
2023-10-30 12:05:00,9.82,9.83,9.79,9.8,244596.0,9.82,9.83,9.79,9.8,244596.0
2023-10-30 12:10:00,9.8,9.85,9.8,9.85,161059.0,9.8,9.85,9.8,9.85,161059.0
2023-10-30 12:15:00,9.85,9.85,9.8,9.82,92057.0,9.85,9.85,9.8,9.82,92057.0
2023-10-30 12:20:00,9.82,9.82,9.78,9.79,56078.0,9.82,9.82,9.78,9.79,56078.0
2023-10-30 12:25:00,9.79,9.8,9.77,9.78,80678.0,9.79,9.8,9.77,9.78,80678.0
2023-10-30 12:30:00,9.78,9.82,9.78,9.8,166735.0,9.78,9.82,9.78,9.8,166735.0
2023-10-30 12:35:00,9.8,9.83,9.76,9.77,117595.0,9.8,9.83,9.76,9.77,117595.0
2023-10-30 12:40:00,9.77,9.78,9.74,9.77,126547.0,9.77,9.78,9.74,9.77,126547.0
2023-10-30 12:45:00,9.77,9.8,9.75,9.79,88537.0,9.77,9.8,9.75,9.79,88537.0
2023-10-30 12:50:00,9.79,9.8,9.76,9.76,105282.0,9.79,9.8,9.76,9.76,105282.0
2023-10-30 12:55:00,9.77,9.79,9.75,9.79,195363.0,9.77,9.79,9.75,9.79,195363.0
2023-10-30 13:00:00,9.79,9.8,9.77,9.78,89759.0,9.79,9.8,9.77,9.78,89759.0
2023-10-30 13:05:00,9.78,9.81,9.77,9.8,91859.0,9.78,9.81,9.77,9.8,91859.0
2023-10-30 13:10:00,9.8,9.81,9.77,9.79,118799.0,9.8,9.81,9.77,9.79,118799.0
2023-10-30 13:15:00,9.79,9.8,9.78,9.79,86245.0,9.79,9.8,9.78,9.79,86245.0
2023-10-30 13:20:00,9.79,9.82,9.79,9.82,125134.0,9.79,9.82,9.79,9.82,125134.0
2023-10-30 13:25:00,9.82,9.85,9.81,9.84,188318.0,9.82,9.85,9.81,9.84,188318.0
2023-10-30 13:30:00,9.84,9.85,9.81,9.83,183268.0,9.84,9.85,9.81,9.83,183268.0
2023-10-30 13:35:00,9.83,9.86,9.81,9.86,305120.0,9.83,9.86,9.81,9.86,305120.0
2023-10-30 13:40:00,9.86,9.87,9.84,9.86,164642.0,9.86,9.87,9.84,9.86,164642.0
2023-10-30 13:45:00,9.86,9.89,9.85,9.88,190249.0,9.86,9.89,9.85,9.88,190249.0
2023-10-30 13:50:00,9.88,9.88,9.86,9.87,89338.0,9.88,9.88,9.86,9.87,89338.0
2023-10-30 13:55:00,9.87,9.89,9.84,9.88,212860.0,9.87,9.89,9.84,9.88,212860.0
2023-10-30 14:00:00,9.88,9.88,9.85,9.88,165107.0,9.88,9.88,9.85,9.88,165107.0
2023-10-30 14:05:00,9.88,9.88,9.84,9.86,155380.0,9.88,9.88,9.84,9.86,155380.0
2023-10-30 14:10:00,9.87,9.9,9.85,9.86,338760.0,9.87,9.9,9.85,9.86,338760.0
2023-10-30 14:15:00,9.85,9.86,9.83,9.84,160352.0,9.85,9.86,9.83,9.84,160352.0
2023-10-30 14:20:00,9.84,9.84,9.81,9.83,201121.0,9.84,9.84,9.81,9.83,201121.0
2023-10-30 14:25:00,9.83,9.85,9.82,9.84,136399.0,9.83,9.85,9.82,9.84,136399.0
2023-10-30 14:30:00,9.84,9.85,9.83,9.84,134634.0,9.84,9.85,9.83,9.84,134634.0
2023-10-30 14:35:00,9.85,9.87,9.84,9.86,73131.0,9.85,9.87,9.84,9.86,73131.0
2023-10-30 14:40:00,9.86,9.87,9.84,9.87,145063.0,9.86,9.87,9.84,9.87,145063.0
2023-10-30 14:45:00,9.87,9.9,9.86,9.9,120626.0,9.87,9.9,9.86,9.9,120626.0
2023-10-30 14:50:00,9.9,9.92,9.89,9.91,173910.0,9.9,9.92,9.89,9.91,173910.0
2023-10-30 14:55:00,9.9,9.91,9.9,9.91,107419.0,9.9,9.91,9.9,9.91,107419.0
2023-10-30 15:00:00,9.91,9.96,9.91,9.96,307009.0,9.91,9.96,9.91,9.96,307009.0
2023-10-30 15:05:00,9.96,9.97,9.93,9.95,296606.0,9.96,9.97,9.93,9.95,296606.0
2023-10-30 15:10:00,9.95,9.95,9.94,9.95,93124.0,9.95,9.95,9.94,9.95,93124.0
2023-10-30 15:15:00,9.95,9.95,9.92,9.93,180117.0,9.95,9.95,9.92,9.93,180117.0
2023-10-30 15:20:00,9.94,9.96,9.93,9.96,136909.0,9.94,9.96,9.93,9.96,136909.0
2023-10-30 15:25:00,9.96,9.96,9.92,9.93,140093.0,9.96,9.96,9.92,9.93,140093.0
2023-10-30 15:30:00,9.92,9.93,9.9,9.91,188347.0,9.92,9.93,9.9,9.91,188347.0
2023-10-30 15:35:00,9.91,9.91,9.89,9.89,136679.0,9.91,9.91,9.89,9.89,136679.0
2023-10-30 15:40:00,9.89,9.9,9.88,9.89,278765.0,9.89,9.9,9.88,9.89,278765.0
2023-10-30 15:45:00,9.89,9.89,9.86,9.88,398471.0,9.89,9.89,9.86,9.88,398471.0
2023-10-30 15:50:00,9.87,9.89,9.85,9.88,293964.0,9.87,9.89,9.85,9.88,293964.0
2023-10-30 15:55:00,9.88,9.88,9.85,9.86,1447759.0,9.88,9.88,9.85,9.86,1447759.0
2023-10-31 09:30:00,9.89,9.97,9.85,9.88,325332.0,9.89,9.97,9.85,9.88,325332.0
2023-10-31 09:35:00,9.89,9.96,9.87,9.9,234644.0,9.89,9.96,9.87,9.9,234644.0
2023-10-31 09:40:00,9.9,9.93,9.86,9.92,156695.0,9.9,9.93,9.86,9.92,156695.0
2023-10-31 09:45:00,9.92,9.93,9.84,9.86,153984.0,9.92,9.93,9.84,9.86,153984.0
2023-10-31 09:50:00,9.86,9.87,9.8,9.83,148140.0,9.86,9.87,9.8,9.83,148140.0
2023-10-31 09:55:00,9.83,9.87,9.81,9.85,85163.0,9.83,9.87,9.81,9.85,85163.0
2023-10-31 10:00:00,9.85,9.85,9.8,9.8,138602.0,9.85,9.85,9.8,9.8,138602.0
2023-10-31 10:05:00,9.8,9.86,9.8,9.86,118225.0,9.8,9.86,9.8,9.86,118225.0
2023-10-31 10:10:00,9.86,9.89,9.83,9.85,191827.0,9.86,9.89,9.83,9.85,191827.0
2023-10-31 10:15:00,9.85,9.89,9.85,9.86,118507.0,9.85,9.89,9.85,9.86,118507.0
2023-10-31 10:20:00,9.86,9.87,9.83,9.85,53748.0,9.86,9.87,9.83,9.85,53748.0
2023-10-31 10:25:00,9.85,9.85,9.83,9.84,59815.0,9.85,9.85,9.83,9.84,59815.0
2023-10-31 10:30:00,9.84,9.86,9.82,9.83,286758.0,9.84,9.86,9.82,9.83,286758.0
2023-10-31 10:35:00,9.83,9.85,9.82,9.83,89536.0,9.83,9.85,9.82,9.83,89536.0
2023-10-31 10:40:00,9.83,9.91,9.81,9.91,128659.0,9.83,9.91,9.81,9.91,128659.0
2023-10-31 10:45:00,9.9,9.91,9.87,9.88,48393.0,9.9,9.91,9.87,9.88,48393.0
2023-10-31 10:50:00,9.88,9.97,9.87,9.96,190373.0,9.88,9.97,9.87,9.96,190373.0
2023-10-31 10:55:00,9.97,9.97,9.95,9.96,274935.0,9.97,9.97,9.95,9.96,274935.0
2023-10-31 11:00:00,9.96,10.0,9.95,10.0,203985.0,9.96,10.0,9.95,10.0,203985.0
2023-10-31 11:05:00,9.99,10.0,9.96,9.97,178997.0,9.99,10.0,9.96,9.97,178997.0
2023-10-31 11:10:00,9.98,9.99,9.96,9.98,144644.0,9.98,9.99,9.96,9.98,144644.0
2023-10-31 11:15:00,9.97,9.98,9.94,9.96,68727.0,9.97,9.98,9.94,9.96,68727.0
2023-10-31 11:20:00,9.95,9.98,9.94,9.97,64358.0,9.95,9.98,9.94,9.97,64358.0
2023-10-31 11:25:00,9.97,10.01,9.97,9.97,229808.0,9.97,10.01,9.97,9.97,229808.0
2023-10-31 11:30:00,9.97,10.0,9.96,9.97,189806.0,9.97,10.0,9.96,9.97,189806.0
2023-10-31 11:35:00,9.97,10.01,9.96,10.0,124120.0,9.97,10.01,9.96,10.0,124120.0
2023-10-31 11:40:00,9.99,9.99,9.95,9.98,84960.0,9.99,9.99,9.95,9.98,84960.0
2023-10-31 11:45:00,9.97,10.0,9.96,9.98,75127.0,9.97,10.0,9.96,9.98,75127.0
2023-10-31 11:50:00,9.99,9.99,9.97,9.99,56501.0,9.99,9.99,9.97,9.99,56501.0
2023-10-31 11:55:00,9.99,10.02,9.97,10.02,160902.0,9.99,10.02,9.97,10.02,160902.0
2023-10-31 12:00:00,10.02,10.04,10.0,10.03,104139.0,10.02,10.04,10.0,10.03,104139.0
2023-10-31 12:05:00,10.03,10.06,10.02,10.03,254236.0,10.03,10.06,10.02,10.03,254236.0
2023-10-31 12:10:00,10.04,10.05,10.02,10.03,219267.0,10.04,10.05,10.02,10.03,219267.0
2023-10-31 12:15:00,10.03,10.03,9.98,9.99,309646.0,10.03,10.03,9.98,9.99,309646.0
2023-10-31 12:20:00,10.0,10.03,9.99,10.03,115377.0,10.0,10.03,9.99,10.03,115377.0
2023-10-31 12:25:00,10.03,10.05,10.02,10.04,243898.0,10.03,10.05,10.02,10.04,243898.0
2023-10-31 12:30:00,10.05,10.1,10.04,10.08,319282.0,10.05,10.1,10.04,10.08,319282.0
2023-10-31 12:35:00,10.07,10.09,10.03,10.09,283008.0,10.07,10.09,10.03,10.09,283008.0
2023-10-31 12:40:00,10.08,10.11,10.07,10.09,245166.0,10.08,10.11,10.07,10.09,245166.0
2023-10-31 12:45:00,10.09,10.09,10.07,10.08,84716.0,10.09,10.09,10.07,10.08,84716.0
2023-10-31 12:50:00,10.08,10.1,10.07,10.08,138687.0,10.08,10.1,10.07,10.08,138687.0
2023-10-31 12:55:00,10.08,10.09,10.06,10.07,146560.0,10.08,10.09,10.06,10.07,146560.0
2023-10-31 13:00:00,10.07,10.09,10.07,10.07,68242.0,10.07,10.09,10.07,10.07,68242.0
2023-10-31 13:05:00,10.07,10.09,10.07,10.08,85138.0,10.07,10.09,10.07,10.08,85138.0
2023-10-31 13:10:00,10.08,10.08,10.03,10.04,99084.0,10.08,10.08,10.03,10.04,99084.0
2023-10-31 13:15:00,10.04,10.06,10.03,10.06,211905.0,10.04,10.06,10.03,10.06,211905.0
2023-10-31 13:20:00,10.06,10.08,10.05,10.07,113360.0,10.06,10.08,10.05,10.07,113360.0
2023-10-31 13:25:00,10.07,10.08,10.05,10.08,97538.0,10.07,10.08,10.05,10.08,97538.0
2023-10-31 13:30:00,10.08,10.09,10.07,10.08,71022.0,10.08,10.09,10.07,10.08,71022.0
2023-10-31 13:35:00,10.08,10.09,10.03,10.04,122317.0,10.08,10.09,10.03,10.04,122317.0
2023-10-31 13:40:00,10.04,10.07,10.02,10.04,149873.0,10.04,10.07,10.02,10.04,149873.0
2023-10-31 13:45:00,10.04,10.04,10.02,10.04,71430.0,10.04,10.04,10.02,10.04,71430.0
2023-10-31 13:50:00,10.04,10.04,10.01,10.02,111224.0,10.04,10.04,10.01,10.02,111224.0
2023-10-31 13:55:00,10.02,10.04,10.01,10.04,110368.0,10.02,10.04,10.01,10.04,110368.0
2023-10-31 14:00:00,10.04,10.04,10.02,10.04,62216.0,10.04,10.04,10.02,10.04,62216.0
2023-10-31 14:05:00,10.04,10.04,10.01,10.02,88138.0,10.04,10.04,10.01,10.02,88138.0
2023-10-31 14:10:00,10.02,10.03,10.01,10.02,92916.0,10.02,10.03,10.01,10.02,92916.0
2023-10-31 14:15:00,10.02,10.02,9.98,9.99,145674.0,10.02,10.02,9.98,9.99,145674.0
2023-10-31 14:20:00,9.99,9.99,9.95,9.96,115693.0,9.99,9.99,9.95,9.96,115693.0
2023-10-31 14:25:00,9.96,9.96,9.91,9.91,115167.0,9.96,9.96,9.91,9.91,115167.0
2023-10-31 14:30:00,9.91,9.92,9.89,9.91,168051.0,9.91,9.92,9.89,9.91,168051.0
2023-10-31 14:35:00,9.92,9.92,9.9,9.9,87038.0,9.92,9.92,9.9,9.9,87038.0
2023-10-31 14:40:00,9.9,9.94,9.9,9.94,296019.0,9.9,9.94,9.9,9.94,296019.0
2023-10-31 14:45:00,9.93,9.95,9.92,9.94,107992.0,9.93,9.95,9.92,9.94,107992.0
2023-10-31 14:50:00,9.94,9.95,9.93,9.95,75047.0,9.94,9.95,9.93,9.95,75047.0
2023-10-31 14:55:00,9.95,9.95,9.93,9.94,54866.0,9.95,9.95,9.93,9.94,54866.0
2023-10-31 15:00:00,9.93,9.97,9.93,9.96,180274.0,9.93,9.97,9.93,9.96,180274.0
2023-10-31 15:05:00,9.95,9.97,9.94,9.96,103691.0,9.95,9.97,9.94,9.96,103691.0
2023-10-31 15:10:00,9.97,10.0,9.96,9.98,206899.0,9.97,10.0,9.96,9.98,206899.0
2023-10-31 15:15:00,9.99,9.99,9.98,9.99,139387.0,9.99,9.99,9.98,9.99,139387.0
2023-10-31 15:20:00,9.99,9.99,9.96,9.96,148671.0,9.99,9.99,9.96,9.96,148671.0
2023-10-31 15:25:00,9.96,9.97,9.94,9.95,198596.0,9.96,9.97,9.94,9.95,198596.0
2023-10-31 15:30:00,9.95,9.96,9.93,9.94,169853.0,9.95,9.96,9.93,9.94,169853.0
2023-10-31 15:35:00,9.94,9.95,9.92,9.94,273603.0,9.94,9.95,9.92,9.94,273603.0
2023-10-31 15:40:00,9.94,9.96,9.93,9.95,207631.0,9.94,9.96,9.93,9.95,207631.0
2023-10-31 15:45:00,9.96,9.97,9.95,9.96,246241.0,9.96,9.97,9.95,9.96,246241.0
2023-10-31 15:50:00,9.96,9.98,9.95,9.96,676402.0,9.96,9.98,9.95,9.96,676402.0
2023-10-31 15:55:00,9.96,9.96,9.93,9.93,763395.0,9.96,9.96,9.93,9.93,763395.0
2023-11-01 09:30:00,9.97,10.0,9.87,9.9,259425.0,9.97,10.0,9.87,9.9,259425.0
2023-11-01 09:35:00,9.9,9.93,9.87,9.87,200669.0,9.9,9.93,9.87,9.87,200669.0
2023-11-01 09:40:00,9.87,9.9,9.84,9.9,162033.0,9.87,9.9,9.84,9.9,162033.0
2023-11-01 09:45:00,9.9,10.02,9.89,10.02,191158.0,9.9,10.02,9.89,10.02,191158.0
2023-11-01 09:50:00,10.02,10.05,9.98,9.99,159118.0,10.02,10.05,9.98,9.99,159118.0
2023-11-01 09:55:00,10.0,10.0,9.97,9.99,97289.0,10.0,10.0,9.97,9.99,97289.0
2023-11-01 10:00:00,9.99,10.03,9.92,9.95,168503.0,9.99,10.03,9.92,9.95,168503.0
2023-11-01 10:05:00,9.95,10.03,9.94,10.0,137616.0,9.95,10.03,9.94,10.0,137616.0
2023-11-01 10:10:00,10.01,10.09,10.01,10.06,317053.0,10.01,10.09,10.01,10.06,317053.0
2023-11-01 10:15:00,10.05,10.11,10.05,10.11,175664.0,10.05,10.11,10.05,10.11,175664.0
2023-11-01 10:20:00,10.11,10.14,10.1,10.14,137067.0,10.11,10.14,10.1,10.14,137067.0
2023-11-01 10:25:00,10.14,10.16,10.09,10.09,188907.0,10.14,10.16,10.09,10.09,188907.0
2023-11-01 10:30:00,10.09,10.11,10.06,10.11,168959.0,10.09,10.11,10.06,10.11,168959.0
2023-11-01 10:35:00,10.11,10.15,10.09,10.14,146389.0,10.11,10.15,10.09,10.14,146389.0
2023-11-01 10:40:00,10.14,10.16,10.12,10.15,219819.0,10.14,10.16,10.12,10.15,219819.0
2023-11-01 10:45:00,10.15,10.16,10.12,10.14,99586.0,10.15,10.16,10.12,10.14,99586.0
2023-11-01 10:50:00,10.14,10.15,10.1,10.15,125648.0,10.14,10.15,10.1,10.15,125648.0
2023-11-01 10:55:00,10.15,10.19,10.13,10.18,430963.0,10.15,10.19,10.13,10.18,430963.0
2023-11-01 11:00:00,10.18,10.2,10.16,10.18,324256.0,10.18,10.2,10.16,10.18,324256.0
2023-11-01 11:05:00,10.18,10.21,10.16,10.19,205251.0,10.18,10.21,10.16,10.19,205251.0
2023-11-01 11:10:00,10.18,10.18,10.14,10.17,171524.0,10.18,10.18,10.14,10.17,171524.0
2023-11-01 11:15:00,10.17,10.17,10.1,10.11,141947.0,10.17,10.17,10.1,10.11,141947.0
2023-11-01 11:20:00,10.11,10.11,10.08,10.11,165791.0,10.11,10.11,10.08,10.11,165791.0
2023-11-01 11:25:00,10.11,10.11,10.08,10.1,125864.0,10.11,10.11,10.08,10.1,125864.0
2023-11-01 11:30:00,10.1,10.13,10.09,10.12,86106.0,10.1,10.13,10.09,10.12,86106.0
2023-11-01 11:35:00,10.11,10.13,10.09,10.12,123676.0,10.11,10.13,10.09,10.12,123676.0
2023-11-01 11:40:00,10.12,10.13,10.08,10.08,74573.0,10.12,10.13,10.08,10.08,74573.0
2023-11-01 11:45:00,10.08,10.1,10.06,10.06,166446.0,10.08,10.1,10.06,10.06,166446.0
2023-11-01 11:50:00,10.07,10.09,10.04,10.09,79202.0,10.07,10.09,10.04,10.09,79202.0
2023-11-01 11:55:00,10.09,10.1,10.08,10.08,36151.0,10.09,10.1,10.08,10.08,36151.0
2023-11-01 12:00:00,10.08,10.11,10.07,10.1,164008.0,10.08,10.11,10.07,10.1,164008.0
2023-11-01 12:05:00,10.1,10.11,10.07,10.1,184813.0,10.1,10.11,10.07,10.1,184813.0
2023-11-01 12:10:00,10.1,10.11,10.08,10.11,117292.0,10.1,10.11,10.08,10.11,117292.0
2023-11-01 12:15:00,10.1,10.11,10.07,10.08,106543.0,10.1,10.11,10.07,10.08,106543.0
2023-11-01 12:20:00,10.08,10.09,10.06,10.07,81583.0,10.08,10.09,10.06,10.07,81583.0
2023-11-01 12:25:00,10.07,10.07,10.05,10.07,110803.0,10.07,10.07,10.05,10.07,110803.0
2023-11-01 12:30:00,10.07,10.08,10.04,10.05,428215.0,10.07,10.08,10.04,10.05,428215.0
2023-11-01 12:35:00,10.05,10.06,10.03,10.04,52561.0,10.05,10.06,10.03,10.04,52561.0
2023-11-01 12:40:00,10.04,10.06,10.01,10.05,144358.0,10.04,10.06,10.01,10.05,144358.0
2023-11-01 12:45:00,10.05,10.07,10.05,10.05,41186.0,10.05,10.07,10.05,10.05,41186.0
2023-11-01 12:50:00,10.05,10.06,10.03,10.03,62731.0,10.05,10.06,10.03,10.03,62731.0
2023-11-01 12:55:00,10.03,10.05,10.02,10.03,87545.0,10.03,10.05,10.02,10.03,87545.0
2023-11-01 13:00:00,10.04,10.04,10.0,10.01,57720.0,10.04,10.04,10.0,10.01,57720.0
2023-11-01 13:05:00,10.02,10.03,10.0,10.03,140804.0,10.02,10.03,10.0,10.03,140804.0
2023-11-01 13:10:00,10.02,10.07,10.02,10.04,232178.0,10.02,10.07,10.02,10.04,232178.0
2023-11-01 13:15:00,10.04,10.05,10.03,10.04,113112.0,10.04,10.05,10.03,10.04,113112.0
2023-11-01 13:20:00,10.04,10.04,9.98,9.99,150000.0,10.04,10.04,9.98,9.99,150000.0
2023-11-01 13:25:00,10.0,10.02,9.99,10.01,55053.0,10.0,10.02,9.99,10.01,55053.0
2023-11-01 13:30:00,10.01,10.02,9.99,10.0,77118.0,10.01,10.02,9.99,10.0,77118.0
2023-11-01 13:35:00,10.0,10.0,9.98,9.99,120735.0,10.0,10.0,9.98,9.99,120735.0
2023-11-01 13:40:00,9.99,10.0,9.98,9.99,91966.0,9.99,10.0,9.98,9.99,91966.0
2023-11-01 13:45:00,9.98,10.0,9.97,9.98,150912.0,9.98,10.0,9.97,9.98,150912.0
2023-11-01 13:50:00,9.97,9.99,9.97,9.98,75071.0,9.97,9.99,9.97,9.98,75071.0
2023-11-01 13:55:00,9.99,9.99,9.98,9.99,67970.0,9.99,9.99,9.98,9.99,67970.0
2023-11-01 14:00:00,9.99,10.03,9.96,9.97,167892.0,9.99,10.03,9.96,9.97,167892.0
2023-11-01 14:05:00,9.96,9.98,9.93,9.93,57349.0,9.96,9.98,9.93,9.93,57349.0
2023-11-01 14:10:00,9.93,9.96,9.93,9.94,105675.0,9.93,9.96,9.93,9.94,105675.0
2023-11-01 14:15:00,9.93,9.96,9.91,9.95,158630.0,9.93,9.96,9.91,9.95,158630.0
2023-11-01 14:20:00,9.95,9.95,9.93,9.94,52107.0,9.95,9.95,9.93,9.94,52107.0
2023-11-01 14:25:00,9.94,9.95,9.92,9.94,53096.0,9.94,9.95,9.92,9.94,53096.0
2023-11-01 14:30:00,9.95,9.98,9.94,9.97,150427.0,9.95,9.98,9.94,9.97,150427.0
2023-11-01 14:35:00,9.96,9.99,9.93,9.95,157527.0,9.96,9.99,9.93,9.95,157527.0
2023-11-01 14:40:00,9.95,9.95,9.9,9.91,166363.0,9.95,9.95,9.9,9.91,166363.0
2023-11-01 14:45:00,9.91,9.93,9.87,9.9,196554.0,9.91,9.93,9.87,9.9,196554.0
2023-11-01 14:50:00,9.89,9.95,9.89,9.93,181627.0,9.89,9.95,9.89,9.93,181627.0
2023-11-01 14:55:00,9.94,10.01,9.93,9.98,101906.0,9.94,10.01,9.93,9.98,101906.0
2023-11-01 15:00:00,9.99,10.03,9.98,10.01,219436.0,9.99,10.03,9.98,10.01,219436.0
2023-11-01 15:05:00,10.01,10.02,9.99,10.0,127530.0,10.01,10.02,9.99,10.0,127530.0
2023-11-01 15:10:00,10.01,10.03,9.99,10.0,96710.0,10.01,10.03,9.99,10.0,96710.0
2023-11-01 15:15:00,10.0,10.03,9.99,10.02,181718.0,10.0,10.03,9.99,10.02,181718.0
2023-11-01 15:20:00,10.02,10.04,10.01,10.03,143001.0,10.02,10.04,10.01,10.03,143001.0
2023-11-01 15:25:00,10.04,10.05,10.0,10.02,179627.0,10.04,10.05,10.0,10.02,179627.0
2023-11-01 15:30:00,10.02,10.05,10.01,10.04,295177.0,10.02,10.05,10.01,10.04,295177.0
2023-11-01 15:35:00,10.04,10.06,10.03,10.04,227265.0,10.04,10.06,10.03,10.04,227265.0
2023-11-01 15:40:00,10.04,10.05,10.02,10.04,221512.0,10.04,10.05,10.02,10.04,221512.0
2023-11-01 15:45:00,10.03,10.08,10.03,10.08,229957.0,10.03,10.08,10.03,10.08,229957.0
2023-11-01 15:50:00,10.08,10.1,10.06,10.1,688289.0,10.08,10.1,10.06,10.1,688289.0
2023-11-01 15:55:00,10.1,10.1,10.07,10.08,1176136.0,10.1,10.1,10.07,10.08,1176136.0
2023-11-02 09:30:00,10.28,10.64,10.25,10.54,1350253.0,10.28,10.64,10.25,10.54,1350253.0
2023-11-02 09:35:00,10.55,10.68,10.54,10.65,705164.0,10.55,10.68,10.54,10.65,705164.0
2023-11-02 09:40:00,10.65,10.73,10.61,10.72,648268.0,10.65,10.73,10.61,10.72,648268.0
2023-11-02 09:45:00,10.72,10.74,10.63,10.71,552953.0,10.72,10.74,10.63,10.71,552953.0
2023-11-02 09:50:00,10.71,10.84,10.71,10.79,556331.0,10.71,10.84,10.71,10.79,556331.0
2023-11-02 09:55:00,10.79,10.8,10.73,10.75,268572.0,10.79,10.8,10.73,10.75,268572.0
2023-11-02 10:00:00,10.76,10.85,10.75,10.82,323682.0,10.76,10.85,10.75,10.82,323682.0
2023-11-02 10:05:00,10.83,10.83,10.75,10.79,257690.0,10.83,10.83,10.75,10.79,257690.0
2023-11-02 10:10:00,10.8,10.81,10.74,10.77,372023.0,10.8,10.81,10.74,10.77,372023.0
2023-11-02 10:15:00,10.77,10.81,10.74,10.8,402337.0,10.77,10.81,10.74,10.8,402337.0
2023-11-02 10:20:00,10.79,10.8,10.75,10.79,229126.0,10.79,10.8,10.75,10.79,229126.0
2023-11-02 10:25:00,10.79,10.84,10.77,10.84,458047.0,10.79,10.84,10.77,10.84,458047.0
2023-11-02 10:30:00,10.84,10.87,10.78,10.82,315682.0,10.84,10.87,10.78,10.82,315682.0
2023-11-02 10:35:00,10.82,10.89,10.81,10.88,543228.0,10.82,10.89,10.81,10.88,543228.0
2023-11-02 10:40:00,10.88,10.96,10.87,10.93,955229.0,10.88,10.96,10.87,10.93,955229.0
2023-11-02 10:45:00,10.93,10.96,10.86,10.96,642028.0,10.93,10.96,10.86,10.96,642028.0
2023-11-02 10:50:00,10.96,11.02,10.95,11.02,611618.0,10.96,11.02,10.95,11.02,611618.0
2023-11-02 10:55:00,11.02,11.03,10.96,10.96,376160.0,11.02,11.03,10.96,10.96,376160.0
2023-11-02 11:00:00,10.96,11.0,10.91,11.0,342526.0,10.96,11.0,10.91,11.0,342526.0
2023-11-02 11:05:00,11.0,11.0,10.93,10.99,359465.0,11.0,11.0,10.93,10.99,359465.0
2023-11-02 11:10:00,10.98,11.05,10.98,11.04,310640.0,10.98,11.05,10.98,11.04,310640.0
2023-11-02 11:15:00,11.04,11.05,11.0,11.0,348225.0,11.04,11.05,11.0,11.0,348225.0
2023-11-02 11:20:00,11.01,11.01,10.97,11.01,586911.0,11.01,11.01,10.97,11.01,586911.0
2023-11-02 11:25:00,11.01,11.03,10.92,10.96,394383.0,11.01,11.03,10.92,10.96,394383.0
2023-11-02 11:30:00,10.96,10.99,10.93,10.97,246005.0,10.96,10.99,10.93,10.97,246005.0
2023-11-02 11:35:00,10.97,10.98,10.95,10.97,144103.0,10.97,10.98,10.95,10.97,144103.0
2023-11-02 11:40:00,10.97,10.98,10.93,10.96,179397.0,10.97,10.98,10.93,10.96,179397.0
2023-11-02 11:45:00,10.96,10.97,10.92,10.96,221800.0,10.96,10.97,10.92,10.96,221800.0
2023-11-02 11:50:00,10.95,10.98,10.94,10.98,238584.0,10.95,10.98,10.94,10.98,238584.0
2023-11-02 11:55:00,10.98,10.99,10.95,10.95,84052.0,10.98,10.99,10.95,10.95,84052.0
2023-11-02 12:00:00,10.96,10.97,10.94,10.97,160612.0,10.96,10.97,10.94,10.97,160612.0
2023-11-02 12:05:00,10.97,10.98,10.94,10.96,157134.0,10.97,10.98,10.94,10.96,157134.0
2023-11-02 12:10:00,10.96,10.96,10.92,10.96,111040.0,10.96,10.96,10.92,10.96,111040.0
2023-11-02 12:15:00,10.96,11.0,10.95,11.0,425227.0,10.96,11.0,10.95,11.0,425227.0
2023-11-02 12:20:00,11.0,11.05,10.99,11.01,242226.0,11.0,11.05,10.99,11.01,242226.0
2023-11-02 12:25:00,11.01,11.02,10.99,11.0,103843.0,11.01,11.02,10.99,11.0,103843.0
2023-11-02 12:30:00,11.0,11.01,10.97,11.0,208625.0,11.0,11.01,10.97,11.0,208625.0
2023-11-02 12:35:00,11.0,11.01,10.97,10.99,192320.0,11.0,11.01,10.97,10.99,192320.0
2023-11-02 12:40:00,10.99,11.01,10.98,10.99,127790.0,10.99,11.01,10.98,10.99,127790.0
2023-11-02 12:45:00,10.99,11.0,10.95,10.96,115001.0,10.99,11.0,10.95,10.96,115001.0
2023-11-02 12:50:00,10.96,10.98,10.95,10.98,169529.0,10.96,10.98,10.95,10.98,169529.0
2023-11-02 12:55:00,10.97,10.99,10.93,10.95,148450.0,10.97,10.99,10.93,10.95,148450.0
2023-11-02 13:00:00,10.95,11.01,10.94,10.99,130803.0,10.95,11.01,10.94,10.99,130803.0
2023-11-02 13:05:00,10.98,11.03,10.98,11.03,237478.0,10.98,11.03,10.98,11.03,237478.0
2023-11-02 13:10:00,11.03,11.04,11.0,11.01,149948.0,11.03,11.04,11.0,11.01,149948.0
2023-11-02 13:15:00,11.01,11.01,10.97,11.0,89575.0,11.01,11.01,10.97,11.0,89575.0
2023-11-02 13:20:00,11.0,11.0,10.95,10.96,120325.0,11.0,11.0,10.95,10.96,120325.0
2023-11-02 13:25:00,10.95,10.96,10.93,10.94,162779.0,10.95,10.96,10.93,10.94,162779.0
2023-11-02 13:30:00,10.94,10.98,10.93,10.96,180942.0,10.94,10.98,10.93,10.96,180942.0
2023-11-02 13:35:00,10.96,10.97,10.94,10.96,125727.0,10.96,10.97,10.94,10.96,125727.0
2023-11-02 13:40:00,10.96,10.97,10.93,10.96,132554.0,10.96,10.97,10.93,10.96,132554.0
2023-11-02 13:45:00,10.96,10.96,10.92,10.95,80236.0,10.96,10.96,10.92,10.95,80236.0
2023-11-02 13:50:00,10.95,10.99,10.94,10.99,134395.0,10.95,10.99,10.94,10.99,134395.0
2023-11-02 13:55:00,10.99,11.02,10.98,11.0,160403.0,10.99,11.02,10.98,11.0,160403.0
2023-11-02 14:00:00,11.01,11.02,10.99,11.01,133289.0,11.01,11.02,10.99,11.01,133289.0
2023-11-02 14:05:00,11.0,11.01,10.97,10.98,91569.0,11.0,11.01,10.97,10.98,91569.0
2023-11-02 14:10:00,10.99,10.99,10.95,10.96,129085.0,10.99,10.99,10.95,10.96,129085.0
2023-11-02 14:15:00,10.96,10.96,10.92,10.93,127665.0,10.96,10.96,10.92,10.93,127665.0
2023-11-02 14:20:00,10.92,10.93,10.89,10.9,148959.0,10.92,10.93,10.89,10.9,148959.0
2023-11-02 14:25:00,10.9,10.91,10.86,10.86,180198.0,10.9,10.91,10.86,10.86,180198.0
2023-11-02 14:30:00,10.86,10.87,10.81,10.83,293277.0,10.86,10.87,10.81,10.83,293277.0
2023-11-02 14:35:00,10.83,10.85,10.82,10.83,182279.0,10.83,10.85,10.82,10.83,182279.0
2023-11-02 14:40:00,10.82,10.9,10.82,10.9,179459.0,10.82,10.9,10.82,10.9,179459.0
2023-11-02 14:45:00,10.9,10.93,10.88,10.93,137182.0,10.9,10.93,10.88,10.93,137182.0
2023-11-02 14:50:00,10.93,10.94,10.92,10.94,119710.0,10.93,10.94,10.92,10.94,119710.0
2023-11-02 14:55:00,10.94,10.94,10.91,10.94,204415.0,10.94,10.94,10.91,10.94,204415.0
2023-11-02 15:00:00,10.94,10.97,10.93,10.97,407352.0,10.94,10.97,10.93,10.97,407352.0
2023-11-02 15:05:00,10.97,10.99,10.96,10.97,203415.0,10.97,10.99,10.96,10.97,203415.0
2023-11-02 15:10:00,10.97,10.99,10.96,10.99,181421.0,10.97,10.99,10.96,10.99,181421.0
2023-11-02 15:15:00,10.99,10.99,10.95,10.96,202628.0,10.99,10.99,10.95,10.96,202628.0
2023-11-02 15:20:00,10.96,10.99,10.95,10.99,229929.0,10.96,10.99,10.95,10.99,229929.0
2023-11-02 15:25:00,10.99,10.99,10.98,10.99,103921.0,10.99,10.99,10.98,10.99,103921.0
2023-11-02 15:30:00,10.99,11.01,10.98,11.0,235027.0,10.99,11.01,10.98,11.0,235027.0
2023-11-02 15:35:00,11.0,11.02,10.98,11.02,300792.0,11.0,11.02,10.98,11.02,300792.0
2023-11-02 15:40:00,11.01,11.06,10.99,11.05,704026.0,11.01,11.06,10.99,11.05,704026.0
2023-11-02 15:45:00,11.05,11.06,11.04,11.06,407795.0,11.05,11.06,11.04,11.06,407795.0
2023-11-02 15:50:00,11.05,11.1,11.05,11.09,1146009.0,11.05,11.1,11.05,11.09,1146009.0
2023-11-02 15:55:00,11.08,11.09,11.07,11.09,1417197.0,11.08,11.09,11.07,11.09,1417197.0
2023-11-03 09:30:00,11.41,11.64,11.38,11.5,963319.0,11.41,11.64,11.38,11.5,963319.0
2023-11-03 09:35:00,11.5,11.54,11.47,11.52,335722.0,11.5,11.54,11.47,11.52,335722.0
2023-11-03 09:40:00,11.52,11.59,11.49,11.57,369192.0,11.52,11.59,11.49,11.57,369192.0
2023-11-03 09:45:00,11.57,11.59,11.53,11.58,232289.0,11.57,11.59,11.53,11.58,232289.0
2023-11-03 09:50:00,11.58,11.66,11.56,11.57,511144.0,11.58,11.66,11.56,11.57,511144.0
2023-11-03 09:55:00,11.57,11.71,11.56,11.67,479822.0,11.57,11.71,11.56,11.67,479822.0
2023-11-03 10:00:00,11.67,11.76,11.57,11.58,532429.0,11.67,11.76,11.57,11.58,532429.0
2023-11-03 10:05:00,11.58,11.66,11.55,11.63,515762.0,11.58,11.66,11.55,11.63,515762.0
2023-11-03 10:10:00,11.64,11.67,11.58,11.6,315991.0,11.64,11.67,11.58,11.6,315991.0
2023-11-03 10:15:00,11.6,11.64,11.56,11.59,303419.0,11.6,11.64,11.56,11.59,303419.0
2023-11-03 10:20:00,11.59,11.62,11.56,11.62,193195.0,11.59,11.62,11.56,11.62,193195.0
2023-11-03 10:25:00,11.62,11.64,11.53,11.54,166647.0,11.62,11.64,11.53,11.54,166647.0
2023-11-03 10:30:00,11.54,11.54,11.5,11.52,300838.0,11.54,11.54,11.5,11.52,300838.0
2023-11-03 10:35:00,11.52,11.54,11.48,11.53,487794.0,11.52,11.54,11.48,11.53,487794.0
2023-11-03 10:40:00,11.53,11.57,11.52,11.54,326058.0,11.53,11.57,11.52,11.54,326058.0
2023-11-03 10:45:00,11.55,11.59,11.52,11.55,434057.0,11.55,11.59,11.52,11.55,434057.0
2023-11-03 10:50:00,11.54,11.58,11.51,11.51,438666.0,11.54,11.58,11.51,11.51,438666.0
2023-11-03 10:55:00,11.51,11.6,11.51,11.6,259604.0,11.51,11.6,11.51,11.6,259604.0
2023-11-03 11:00:00,11.6,11.61,11.52,11.54,443359.0,11.6,11.61,11.52,11.54,443359.0
2023-11-03 11:05:00,11.54,11.57,11.52,11.53,352693.0,11.54,11.57,11.52,11.53,352693.0
2023-11-03 11:10:00,11.53,11.54,11.47,11.5,161897.0,11.53,11.54,11.47,11.5,161897.0
2023-11-03 11:15:00,11.5,11.57,11.49,11.54,186256.0,11.5,11.57,11.49,11.54,186256.0
2023-11-03 11:20:00,11.54,11.59,11.54,11.59,199876.0,11.54,11.59,11.54,11.59,199876.0
2023-11-03 11:25:00,11.59,11.61,11.57,11.59,103448.0,11.59,11.61,11.57,11.59,103448.0
2023-11-03 11:30:00,11.59,11.65,11.58,11.62,252033.0,11.59,11.65,11.58,11.62,252033.0
2023-11-03 11:35:00,11.62,11.66,11.61,11.65,130582.0,11.62,11.66,11.61,11.65,130582.0
2023-11-03 11:40:00,11.64,11.66,11.62,11.66,123040.0,11.64,11.66,11.62,11.66,123040.0
2023-11-03 11:45:00,11.66,11.67,11.61,11.65,144960.0,11.66,11.67,11.61,11.65,144960.0
2023-11-03 11:50:00,11.66,11.66,11.6,11.61,133427.0,11.66,11.66,11.6,11.61,133427.0
2023-11-03 11:55:00,11.61,11.64,11.61,11.64,74095.0,11.61,11.64,11.61,11.64,74095.0
2023-11-03 12:00:00,11.64,11.64,11.61,11.62,137974.0,11.64,11.64,11.61,11.62,137974.0
2023-11-03 12:05:00,11.61,11.62,11.59,11.61,115047.0,11.61,11.62,11.59,11.61,115047.0
2023-11-03 12:10:00,11.61,11.64,11.59,11.63,167346.0,11.61,11.64,11.59,11.63,167346.0
2023-11-03 12:15:00,11.63,11.66,11.62,11.66,119712.0,11.63,11.66,11.62,11.66,119712.0
2023-11-03 12:20:00,11.66,11.67,11.64,11.65,141357.0,11.66,11.67,11.64,11.65,141357.0
2023-11-03 12:25:00,11.65,11.66,11.61,11.65,135086.0,11.65,11.66,11.61,11.65,135086.0
2023-11-03 12:30:00,11.66,11.7,11.64,11.7,117657.0,11.66,11.7,11.64,11.7,117657.0
2023-11-03 12:35:00,11.7,11.72,11.68,11.69,140181.0,11.7,11.72,11.68,11.69,140181.0
2023-11-03 12:40:00,11.69,11.7,11.68,11.7,117225.0,11.69,11.7,11.68,11.7,117225.0
2023-11-03 12:45:00,11.69,11.73,11.66,11.72,186481.0,11.69,11.73,11.66,11.72,186481.0
2023-11-03 12:50:00,11.73,11.75,11.72,11.74,140214.0,11.73,11.75,11.72,11.74,140214.0
2023-11-03 12:55:00,11.74,11.8,11.74,11.79,146546.0,11.74,11.8,11.74,11.79,146546.0
2023-11-03 13:00:00,11.79,11.79,11.76,11.79,118797.0,11.79,11.79,11.76,11.79,118797.0
2023-11-03 13:05:00,11.79,11.8,11.76,11.79,109953.0,11.79,11.8,11.76,11.79,109953.0
2023-11-03 13:10:00,11.79,11.8,11.75,11.76,107953.0,11.79,11.8,11.75,11.76,107953.0
2023-11-03 13:15:00,11.77,11.77,11.73,11.74,128665.0,11.77,11.77,11.73,11.74,128665.0
2023-11-03 13:20:00,11.74,11.76,11.71,11.72,139164.0,11.74,11.76,11.71,11.72,139164.0
2023-11-03 13:25:00,11.72,11.75,11.71,11.75,103828.0,11.72,11.75,11.71,11.75,103828.0
2023-11-03 13:30:00,11.74,11.78,11.74,11.77,74630.0,11.74,11.78,11.74,11.77,74630.0
2023-11-03 13:35:00,11.77,11.79,11.75,11.78,114147.0,11.77,11.79,11.75,11.78,114147.0
2023-11-03 13:40:00,11.78,11.78,11.76,11.77,77115.0,11.78,11.78,11.76,11.77,77115.0
2023-11-03 13:45:00,11.78,11.78,11.75,11.78,93073.0,11.78,11.78,11.75,11.78,93073.0
2023-11-03 13:50:00,11.77,11.82,11.77,11.8,297826.0,11.77,11.82,11.77,11.8,297826.0
2023-11-03 13:55:00,11.8,11.81,11.77,11.78,706595.0,11.8,11.81,11.77,11.78,706595.0
2023-11-03 14:00:00,11.79,11.8,11.76,11.76,197141.0,11.79,11.8,11.76,11.76,197141.0
2023-11-03 14:05:00,11.76,11.77,11.72,11.74,197510.0,11.76,11.77,11.72,11.74,197510.0
2023-11-03 14:10:00,11.74,11.78,11.73,11.78,58728.0,11.74,11.78,11.73,11.78,58728.0
2023-11-03 14:15:00,11.78,11.79,11.77,11.79,72300.0,11.78,11.79,11.77,11.79,72300.0
2023-11-03 14:20:00,11.79,11.82,11.78,11.8,224787.0,11.79,11.82,11.78,11.8,224787.0
2023-11-03 14:25:00,11.8,11.83,11.8,11.83,145097.0,11.8,11.83,11.8,11.83,145097.0
2023-11-03 14:30:00,11.83,11.84,11.75,11.79,262867.0,11.83,11.84,11.75,11.79,262867.0
2023-11-03 14:35:00,11.79,11.82,11.77,11.78,188255.0,11.79,11.82,11.77,11.78,188255.0
2023-11-03 14:40:00,11.79,11.82,11.78,11.82,79876.0,11.79,11.82,11.78,11.82,79876.0
2023-11-03 14:45:00,11.82,11.83,11.8,11.82,149721.0,11.82,11.83,11.8,11.82,149721.0
2023-11-03 14:50:00,11.82,11.83,11.81,11.83,66058.0,11.82,11.83,11.81,11.83,66058.0
2023-11-03 14:55:00,11.83,11.84,11.8,11.84,170960.0,11.83,11.84,11.8,11.84,170960.0
2023-11-03 15:00:00,11.84,11.87,11.83,11.87,132920.0,11.84,11.87,11.83,11.87,132920.0
2023-11-03 15:05:00,11.87,11.88,11.83,11.85,311876.0,11.87,11.88,11.83,11.85,311876.0
2023-11-03 15:10:00,11.84,11.88,11.84,11.88,287291.0,11.84,11.88,11.84,11.88,287291.0
2023-11-03 15:15:00,11.88,11.88,11.81,11.82,344143.0,11.88,11.88,11.81,11.82,344143.0
2023-11-03 15:20:00,11.82,11.83,11.77,11.77,275910.0,11.82,11.83,11.77,11.77,275910.0
2023-11-03 15:25:00,11.77,11.79,11.76,11.77,320123.0,11.77,11.79,11.76,11.77,320123.0
2023-11-03 15:30:00,11.78,11.78,11.76,11.78,276613.0,11.78,11.78,11.76,11.78,276613.0
2023-11-03 15:35:00,11.78,11.78,11.76,11.78,427091.0,11.78,11.78,11.76,11.78,427091.0
2023-11-03 15:40:00,11.78,11.83,11.77,11.83,340103.0,11.78,11.83,11.77,11.83,340103.0
2023-11-03 15:45:00,11.83,11.83,11.79,11.79,442513.0,11.83,11.83,11.79,11.79,442513.0
2023-11-03 15:50:00,11.8,11.81,11.76,11.77,654748.0,11.8,11.81,11.76,11.77,654748.0
2023-11-03 15:55:00,11.77,11.79,11.76,11.76,1175362.0,11.77,11.79,11.76,11.76,1175362.0
2023-11-06 09:30:00,11.61,11.76,11.56,11.75,576104.0,11.61,11.76,11.56,11.75,576104.0
2023-11-06 09:35:00,11.74,11.76,11.64,11.69,260969.0,11.74,11.76,11.64,11.69,260969.0
2023-11-06 09:40:00,11.7,11.73,11.62,11.71,193215.0,11.7,11.73,11.62,11.71,193215.0
2023-11-06 09:45:00,11.72,11.78,11.65,11.68,203064.0,11.72,11.78,11.65,11.68,203064.0
2023-11-06 09:50:00,11.69,11.7,11.61,11.63,252804.0,11.69,11.7,11.61,11.63,252804.0
2023-11-06 09:55:00,11.63,11.69,11.62,11.64,219598.0,11.63,11.69,11.62,11.64,219598.0
2023-11-06 10:00:00,11.64,11.7,11.6,11.64,290727.0,11.64,11.7,11.6,11.64,290727.0
2023-11-06 10:05:00,11.63,11.66,11.6,11.65,289081.0,11.63,11.66,11.6,11.65,289081.0
2023-11-06 10:10:00,11.64,11.67,11.53,11.55,238247.0,11.64,11.67,11.53,11.55,238247.0
2023-11-06 10:15:00,11.55,11.6,11.55,11.55,247511.0,11.55,11.6,11.55,11.55,247511.0
2023-11-06 10:20:00,11.55,11.57,11.51,11.53,170457.0,11.55,11.57,11.51,11.53,170457.0
2023-11-06 10:25:00,11.53,11.58,11.52,11.57,166427.0,11.53,11.58,11.52,11.57,166427.0
2023-11-06 10:30:00,11.57,11.6,11.53,11.53,117716.0,11.57,11.6,11.53,11.53,117716.0
2023-11-06 10:35:00,11.53,11.56,11.5,11.55,127564.0,11.53,11.56,11.5,11.55,127564.0
2023-11-06 10:40:00,11.55,11.57,11.48,11.5,211342.0,11.55,11.57,11.48,11.5,211342.0
2023-11-06 10:45:00,11.5,11.5,11.45,11.49,210502.0,11.5,11.5,11.45,11.49,210502.0
2023-11-06 10:50:00,11.49,11.5,11.44,11.45,157544.0,11.49,11.5,11.44,11.45,157544.0
2023-11-06 10:55:00,11.45,11.47,11.42,11.43,188673.0,11.45,11.47,11.42,11.43,188673.0
2023-11-06 11:00:00,11.43,11.43,11.31,11.33,418414.0,11.43,11.43,11.31,11.33,418414.0
2023-11-06 11:05:00,11.32,11.33,11.27,11.29,773226.0,11.32,11.33,11.27,11.29,773226.0
2023-11-06 11:10:00,11.28,11.31,11.25,11.31,290132.0,11.28,11.31,11.25,11.31,290132.0
2023-11-06 11:15:00,11.32,11.35,11.31,11.35,174591.0,11.32,11.35,11.31,11.35,174591.0
2023-11-06 11:20:00,11.34,11.35,11.27,11.31,160937.0,11.34,11.35,11.27,11.31,160937.0
2023-11-06 11:25:00,11.3,11.34,11.28,11.31,640234.0,11.3,11.34,11.28,11.31,640234.0
2023-11-06 11:30:00,11.31,11.32,11.28,11.3,124585.0,11.31,11.32,11.28,11.3,124585.0
2023-11-06 11:35:00,11.3,11.36,11.3,11.36,138050.0,11.3,11.36,11.3,11.36,138050.0
2023-11-06 11:40:00,11.36,11.41,11.35,11.4,228438.0,11.36,11.41,11.35,11.4,228438.0
2023-11-06 11:45:00,11.39,11.4,11.34,11.36,107489.0,11.39,11.4,11.34,11.36,107489.0
2023-11-06 11:50:00,11.36,11.42,11.35,11.4,147903.0,11.36,11.42,11.35,11.4,147903.0
2023-11-06 11:55:00,11.4,11.4,11.35,11.37,96291.0,11.4,11.4,11.35,11.37,96291.0
2023-11-06 12:00:00,11.37,11.39,11.34,11.36,143733.0,11.37,11.39,11.34,11.36,143733.0
2023-11-06 12:05:00,11.35,11.4,11.34,11.4,149399.0,11.35,11.4,11.34,11.4,149399.0
2023-11-06 12:10:00,11.4,11.41,11.38,11.4,128345.0,11.4,11.41,11.38,11.4,128345.0
2023-11-06 12:15:00,11.39,11.42,11.38,11.41,427819.0,11.39,11.42,11.38,11.41,427819.0
2023-11-06 12:20:00,11.41,11.44,11.38,11.44,152607.0,11.41,11.44,11.38,11.44,152607.0
2023-11-06 12:25:00,11.44,11.46,11.41,11.45,102694.0,11.44,11.46,11.41,11.45,102694.0
2023-11-06 12:30:00,11.45,11.46,11.43,11.45,65214.0,11.45,11.46,11.43,11.45,65214.0
2023-11-06 12:35:00,11.45,11.46,11.43,11.45,131221.0,11.45,11.46,11.43,11.45,131221.0
2023-11-06 12:40:00,11.45,11.49,11.44,11.48,273427.0,11.45,11.49,11.44,11.48,273427.0
2023-11-06 12:45:00,11.48,11.48,11.41,11.42,117879.0,11.48,11.48,11.41,11.42,117879.0
2023-11-06 12:50:00,11.42,11.43,11.4,11.42,129941.0,11.42,11.43,11.4,11.42,129941.0
2023-11-06 12:55:00,11.41,11.44,11.4,11.41,95066.0,11.41,11.44,11.4,11.41,95066.0
2023-11-06 13:00:00,11.41,11.42,11.38,11.41,137425.0,11.41,11.42,11.38,11.41,137425.0
2023-11-06 13:05:00,11.41,11.44,11.4,11.44,140308.0,11.41,11.44,11.4,11.44,140308.0
2023-11-06 13:10:00,11.44,11.44,11.41,11.42,87107.0,11.44,11.44,11.41,11.42,87107.0
2023-11-06 13:15:00,11.42,11.42,11.36,11.37,70755.0,11.42,11.42,11.36,11.37,70755.0
2023-11-06 13:20:00,11.37,11.4,11.34,11.39,152084.0,11.37,11.4,11.34,11.39,152084.0
2023-11-06 13:25:00,11.4,11.4,11.38,11.38,60684.0,11.4,11.4,11.38,11.38,60684.0
2023-11-06 13:30:00,11.38,11.42,11.35,11.36,272549.0,11.38,11.42,11.35,11.36,272549.0
2023-11-06 13:35:00,11.36,11.43,11.35,11.42,179056.0,11.36,11.43,11.35,11.42,179056.0
2023-11-06 13:40:00,11.42,11.42,11.38,11.38,110903.0,11.42,11.42,11.38,11.38,110903.0
2023-11-06 13:45:00,11.38,11.38,11.34,11.36,128082.0,11.38,11.38,11.34,11.36,128082.0
2023-11-06 13:50:00,11.36,11.36,11.31,11.32,121116.0,11.36,11.36,11.31,11.32,121116.0
2023-11-06 13:55:00,11.32,11.35,11.32,11.34,107435.0,11.32,11.35,11.32,11.34,107435.0
2023-11-06 14:00:00,11.34,11.34,11.28,11.29,323246.0,11.34,11.34,11.28,11.29,323246.0
2023-11-06 14:05:00,11.29,11.29,11.26,11.28,134068.0,11.29,11.29,11.26,11.28,134068.0
2023-11-06 14:10:00,11.27,11.31,11.26,11.29,131211.0,11.27,11.31,11.26,11.29,131211.0
2023-11-06 14:15:00,11.29,11.31,11.28,11.29,123686.0,11.29,11.31,11.28,11.29,123686.0
2023-11-06 14:20:00,11.29,11.31,11.28,11.3,85152.0,11.29,11.31,11.28,11.3,85152.0
2023-11-06 14:25:00,11.3,11.31,11.3,11.3,60099.0,11.3,11.31,11.3,11.3,60099.0
2023-11-06 14:30:00,11.3,11.32,11.3,11.31,117449.0,11.3,11.32,11.3,11.31,117449.0
2023-11-06 14:35:00,11.32,11.36,11.29,11.35,255585.0,11.32,11.36,11.29,11.35,255585.0
2023-11-06 14:40:00,11.35,11.42,11.34,11.4,297281.0,11.35,11.42,11.34,11.4,297281.0
2023-11-06 14:45:00,11.4,11.42,11.38,11.42,204509.0,11.4,11.42,11.38,11.42,204509.0
2023-11-06 14:50:00,11.42,11.44,11.41,11.44,253401.0,11.42,11.44,11.41,11.44,253401.0
2023-11-06 14:55:00,11.44,11.46,11.43,11.43,193160.0,11.44,11.46,11.43,11.43,193160.0
2023-11-06 15:00:00,11.43,11.44,11.4,11.4,116089.0,11.43,11.44,11.4,11.4,116089.0
2023-11-06 15:05:00,11.41,11.41,11.38,11.38,110150.0,11.41,11.41,11.38,11.38,110150.0
2023-11-06 15:10:00,11.38,11.42,11.38,11.4,178525.0,11.38,11.42,11.38,11.4,178525.0
2023-11-06 15:15:00,11.4,11.41,11.39,11.4,67309.0,11.4,11.41,11.39,11.4,67309.0
2023-11-06 15:20:00,11.4,11.41,11.36,11.38,115527.0,11.4,11.41,11.36,11.38,115527.0
2023-11-06 15:25:00,11.37,11.37,11.35,11.36,136946.0,11.37,11.37,11.35,11.36,136946.0
2023-11-06 15:30:00,11.35,11.39,11.34,11.38,182548.0,11.35,11.39,11.34,11.38,182548.0
2023-11-06 15:35:00,11.38,11.4,11.38,11.4,138305.0,11.38,11.4,11.38,11.4,138305.0
2023-11-06 15:40:00,11.4,11.4,11.39,11.4,198690.0,11.4,11.4,11.39,11.4,198690.0
2023-11-06 15:45:00,11.4,11.45,11.38,11.44,528587.0,11.4,11.45,11.38,11.44,528587.0
2023-11-06 15:50:00,11.44,11.46,11.43,11.46,549677.0,11.44,11.46,11.43,11.46,549677.0
2023-11-06 15:55:00,11.46,11.48,11.45,11.46,1427857.0,11.46,11.48,11.45,11.46,1427857.0
2023-11-07 09:30:00,11.45,11.46,11.35,11.4,332809.0,11.45,11.46,11.35,11.4,332809.0
2023-11-07 09:35:00,11.39,11.6,11.38,11.53,423911.0,11.39,11.6,11.38,11.53,423911.0
2023-11-07 09:40:00,11.53,11.53,11.45,11.52,124206.0,11.53,11.53,11.45,11.52,124206.0
2023-11-07 09:45:00,11.52,11.59,11.44,11.45,224158.0,11.52,11.59,11.44,11.45,224158.0
2023-11-07 09:50:00,11.45,11.53,11.44,11.47,127070.0,11.45,11.53,11.44,11.47,127070.0
2023-11-07 09:55:00,11.48,11.54,11.45,11.53,133462.0,11.48,11.54,11.45,11.53,133462.0
2023-11-07 10:00:00,11.54,11.61,11.52,11.57,180358.0,11.54,11.61,11.52,11.57,180358.0
2023-11-07 10:05:00,11.57,11.57,11.5,11.51,134865.0,11.57,11.57,11.5,11.51,134865.0
2023-11-07 10:10:00,11.52,11.56,11.5,11.56,113847.0,11.52,11.56,11.5,11.56,113847.0
2023-11-07 10:15:00,11.56,11.56,11.52,11.54,146072.0,11.56,11.56,11.52,11.54,146072.0
2023-11-07 10:20:00,11.53,11.55,11.52,11.54,99261.0,11.53,11.55,11.52,11.54,99261.0
2023-11-07 10:25:00,11.54,11.59,11.53,11.58,151356.0,11.54,11.59,11.53,11.58,151356.0
2023-11-07 10:30:00,11.57,11.58,11.55,11.58,101806.0,11.57,11.58,11.55,11.58,101806.0
2023-11-07 10:35:00,11.58,11.65,11.57,11.62,346003.0,11.58,11.65,11.57,11.62,346003.0
2023-11-07 10:40:00,11.63,11.68,11.62,11.67,218001.0,11.63,11.68,11.62,11.67,218001.0
2023-11-07 10:45:00,11.66,11.67,11.55,11.55,188597.0,11.66,11.67,11.55,11.55,188597.0
2023-11-07 10:50:00,11.55,11.58,11.54,11.55,180485.0,11.55,11.58,11.54,11.55,180485.0
2023-11-07 10:55:00,11.55,11.56,11.51,11.55,208801.0,11.55,11.56,11.51,11.55,208801.0
2023-11-07 11:00:00,11.56,11.58,11.55,11.58,266529.0,11.56,11.58,11.55,11.58,266529.0
2023-11-07 11:05:00,11.58,11.64,11.58,11.64,205649.0,11.58,11.64,11.58,11.64,205649.0
2023-11-07 11:10:00,11.63,11.66,11.63,11.65,170689.0,11.63,11.66,11.63,11.65,170689.0
2023-11-07 11:15:00,11.65,11.67,11.63,11.65,265050.0,11.65,11.67,11.63,11.65,265050.0
2023-11-07 11:20:00,11.66,11.66,11.6,11.61,156284.0,11.66,11.66,11.6,11.61,156284.0
2023-11-07 11:25:00,11.61,11.63,11.58,11.61,225095.0,11.61,11.63,11.58,11.61,225095.0
2023-11-07 11:30:00,11.61,11.61,11.58,11.61,123045.0,11.61,11.61,11.58,11.61,123045.0
2023-11-07 11:35:00,11.61,11.63,11.59,11.62,139809.0,11.61,11.63,11.59,11.62,139809.0
2023-11-07 11:40:00,11.62,11.62,11.56,11.57,130003.0,11.62,11.62,11.56,11.57,130003.0
2023-11-07 11:45:00,11.57,11.58,11.55,11.57,109687.0,11.57,11.58,11.55,11.57,109687.0
2023-11-07 11:50:00,11.56,11.6,11.56,11.6,137690.0,11.56,11.6,11.56,11.6,137690.0
2023-11-07 11:55:00,11.59,11.63,11.59,11.62,127837.0,11.59,11.63,11.59,11.62,127837.0
2023-11-07 12:00:00,11.61,11.62,11.58,11.61,85265.0,11.61,11.62,11.58,11.61,85265.0
2023-11-07 12:05:00,11.61,11.63,11.6,11.63,121635.0,11.61,11.63,11.6,11.63,121635.0
2023-11-07 12:10:00,11.63,11.64,11.6,11.6,157042.0,11.63,11.64,11.6,11.6,157042.0
2023-11-07 12:15:00,11.61,11.65,11.6,11.65,101269.0,11.61,11.65,11.6,11.65,101269.0
2023-11-07 12:20:00,11.65,11.67,11.64,11.66,94447.0,11.65,11.67,11.64,11.66,94447.0
2023-11-07 12:25:00,11.66,11.71,11.66,11.67,456936.0,11.66,11.71,11.66,11.67,456936.0
2023-11-07 12:30:00,11.66,11.68,11.65,11.68,258070.0,11.66,11.68,11.65,11.68,258070.0
2023-11-07 12:35:00,11.67,11.68,11.6,11.6,130090.0,11.67,11.68,11.6,11.6,130090.0
2023-11-07 12:40:00,11.61,11.63,11.6,11.63,35753.0,11.61,11.63,11.6,11.63,35753.0
2023-11-07 12:45:00,11.63,11.66,11.61,11.63,243409.0,11.63,11.66,11.61,11.63,243409.0
2023-11-07 12:50:00,11.63,11.63,11.54,11.55,143960.0,11.63,11.63,11.54,11.55,143960.0
2023-11-07 12:55:00,11.54,11.58,11.53,11.57,183720.0,11.54,11.58,11.53,11.57,183720.0
2023-11-07 13:00:00,11.57,11.61,11.55,11.6,112367.0,11.57,11.61,11.55,11.6,112367.0
2023-11-07 13:05:00,11.6,11.62,11.57,11.61,166190.0,11.6,11.62,11.57,11.61,166190.0
2023-11-07 13:10:00,11.6,11.61,11.59,11.61,84844.0,11.6,11.61,11.59,11.61,84844.0
2023-11-07 13:15:00,11.6,11.61,11.57,11.6,140614.0,11.6,11.61,11.57,11.6,140614.0
2023-11-07 13:20:00,11.61,11.63,11.59,11.62,176936.0,11.61,11.63,11.59,11.62,176936.0
2023-11-07 13:25:00,11.62,11.64,11.6,11.61,191454.0,11.62,11.64,11.6,11.61,191454.0
2023-11-07 13:30:00,11.6,11.65,11.58,11.62,204659.0,11.6,11.65,11.58,11.62,204659.0
2023-11-07 13:35:00,11.62,11.64,11.6,11.63,86016.0,11.62,11.64,11.6,11.63,86016.0
2023-11-07 13:40:00,11.63,11.64,11.6,11.6,214326.0,11.63,11.64,11.6,11.6,214326.0
2023-11-07 13:45:00,11.6,11.65,11.59,11.65,116555.0,11.6,11.65,11.59,11.65,116555.0
2023-11-07 13:50:00,11.65,11.67,11.64,11.65,140766.0,11.65,11.67,11.64,11.65,140766.0
2023-11-07 13:55:00,11.64,11.65,11.61,11.62,140186.0,11.64,11.65,11.61,11.62,140186.0
2023-11-07 14:00:00,11.62,11.64,11.61,11.63,102782.0,11.62,11.64,11.61,11.63,102782.0
2023-11-07 14:05:00,11.63,11.63,11.62,11.63,155260.0,11.63,11.63,11.62,11.63,155260.0
2023-11-07 14:10:00,11.63,11.69,11.62,11.68,259672.0,11.63,11.69,11.62,11.68,259672.0
2023-11-07 14:15:00,11.68,11.68,11.64,11.65,187910.0,11.68,11.68,11.64,11.65,187910.0
2023-11-07 14:20:00,11.65,11.65,11.64,11.65,52132.0,11.65,11.65,11.64,11.65,52132.0
2023-11-07 14:25:00,11.65,11.65,11.62,11.63,97667.0,11.65,11.65,11.62,11.63,97667.0
2023-11-07 14:30:00,11.63,11.66,11.63,11.65,70947.0,11.63,11.66,11.63,11.65,70947.0
2023-11-07 14:35:00,11.66,11.66,11.61,11.61,139429.0,11.66,11.66,11.61,11.61,139429.0
2023-11-07 14:40:00,11.61,11.62,11.57,11.59,241089.0,11.61,11.62,11.57,11.59,241089.0
2023-11-07 14:45:00,11.58,11.63,11.58,11.62,112611.0,11.58,11.63,11.58,11.62,112611.0
2023-11-07 14:50:00,11.63,11.64,11.62,11.63,80777.0,11.63,11.64,11.62,11.63,80777.0
2023-11-07 14:55:00,11.63,11.66,11.61,11.66,218632.0,11.63,11.66,11.61,11.66,218632.0
2023-11-07 15:00:00,11.66,11.68,11.61,11.62,614338.0,11.66,11.68,11.61,11.62,614338.0
2023-11-07 15:05:00,11.62,11.63,11.61,11.63,376703.0,11.62,11.63,11.61,11.63,376703.0
2023-11-07 15:10:00,11.63,11.65,11.62,11.64,259736.0,11.63,11.65,11.62,11.64,259736.0
2023-11-07 15:15:00,11.65,11.65,11.6,11.61,187842.0,11.65,11.65,11.6,11.61,187842.0
2023-11-07 15:20:00,11.61,11.62,11.59,11.61,627388.0,11.61,11.62,11.59,11.61,627388.0
2023-11-07 15:25:00,11.61,11.64,11.6,11.63,257258.0,11.61,11.64,11.6,11.63,257258.0
2023-11-07 15:30:00,11.63,11.64,11.61,11.61,290897.0,11.63,11.64,11.61,11.61,290897.0
2023-11-07 15:35:00,11.61,11.62,11.59,11.6,512203.0,11.61,11.62,11.59,11.6,512203.0
2023-11-07 15:40:00,11.6,11.6,11.58,11.6,514534.0,11.6,11.6,11.58,11.6,514534.0
2023-11-07 15:45:00,11.59,11.6,11.57,11.58,568254.0,11.59,11.6,11.57,11.58,568254.0
2023-11-07 15:50:00,11.58,11.6,11.57,11.6,789639.0,11.58,11.6,11.57,11.6,789639.0
2023-11-07 15:55:00,11.6,11.64,11.59,11.63,1654146.0,11.6,11.64,11.59,11.63,1654146.0
2023-11-08 09:30:00,10.19,10.33,9.88,9.88,2461541.0,10.19,10.33,9.88,9.88,2461541.0
2023-11-08 09:35:00,9.88,10.07,9.82,10.04,2618332.0,9.88,10.07,9.82,10.04,2618332.0
2023-11-08 09:40:00,10.04,10.11,9.96,10.08,1228832.0,10.04,10.11,9.96,10.08,1228832.0
2023-11-08 09:45:00,10.07,10.08,9.88,9.92,1726368.0,10.07,10.08,9.88,9.92,1726368.0
2023-11-08 09:50:00,9.93,9.96,9.9,9.95,1059738.0,9.93,9.96,9.9,9.95,1059738.0
2023-11-08 09:55:00,9.95,10.0,9.91,9.94,649738.0,9.95,10.0,9.91,9.94,649738.0
2023-11-08 10:00:00,9.94,9.98,9.85,9.86,1306431.0,9.94,9.98,9.85,9.86,1306431.0
2023-11-08 10:05:00,9.85,9.86,9.8,9.8,2211250.0,9.85,9.86,9.8,9.8,2211250.0
2023-11-08 10:10:00,9.8,9.85,9.8,9.82,957963.0,9.8,9.85,9.8,9.82,957963.0
2023-11-08 10:15:00,9.82,9.83,9.73,9.76,1819160.0,9.82,9.83,9.73,9.76,1819160.0
2023-11-08 10:20:00,9.76,9.88,9.73,9.88,1362622.0,9.76,9.88,9.73,9.88,1362622.0
2023-11-08 10:25:00,9.88,9.88,9.8,9.82,770231.0,9.88,9.88,9.8,9.82,770231.0
2023-11-08 10:30:00,9.82,9.83,9.8,9.8,659196.0,9.82,9.83,9.8,9.8,659196.0
2023-11-08 10:35:00,9.8,9.82,9.78,9.79,935627.0,9.8,9.82,9.78,9.79,935627.0
2023-11-08 10:40:00,9.79,9.81,9.76,9.77,613674.0,9.79,9.81,9.76,9.77,613674.0
2023-11-08 10:45:00,9.77,9.77,9.7,9.71,1105819.0,9.77,9.77,9.7,9.71,1105819.0
2023-11-08 10:50:00,9.71,9.72,9.65,9.65,1467436.0,9.71,9.72,9.65,9.65,1467436.0
2023-11-08 10:55:00,9.65,9.7,9.64,9.64,1164618.0,9.65,9.7,9.64,9.64,1164618.0
2023-11-08 11:00:00,9.64,9.67,9.62,9.65,1356328.0,9.64,9.67,9.62,9.65,1356328.0
2023-11-08 11:05:00,9.66,9.75,9.65,9.74,447346.0,9.66,9.75,9.65,9.74,447346.0
2023-11-08 11:10:00,9.74,9.75,9.65,9.66,653070.0,9.74,9.75,9.65,9.66,653070.0
2023-11-08 11:15:00,9.66,9.77,9.65,9.76,754878.0,9.66,9.77,9.65,9.76,754878.0
2023-11-08 11:20:00,9.75,9.81,9.71,9.77,819999.0,9.75,9.81,9.71,9.77,819999.0
2023-11-08 11:25:00,9.77,9.79,9.74,9.75,508327.0,9.77,9.79,9.74,9.75,508327.0
2023-11-08 11:30:00,9.75,9.79,9.7,9.75,988859.0,9.75,9.79,9.7,9.75,988859.0
2023-11-08 11:35:00,9.75,9.8,9.72,9.77,337910.0,9.75,9.8,9.72,9.77,337910.0
2023-11-08 11:40:00,9.77,9.81,9.76,9.79,352656.0,9.77,9.81,9.76,9.79,352656.0
2023-11-08 11:45:00,9.79,9.81,9.78,9.8,317279.0,9.79,9.81,9.78,9.8,317279.0
2023-11-08 11:50:00,9.8,9.85,9.76,9.79,377770.0,9.8,9.85,9.76,9.79,377770.0
2023-11-08 11:55:00,9.79,9.83,9.78,9.81,394557.0,9.79,9.83,9.78,9.81,394557.0
2023-11-08 12:00:00,9.81,9.83,9.71,9.71,605607.0,9.81,9.83,9.71,9.71,605607.0
2023-11-08 12:05:00,9.72,9.75,9.7,9.7,339972.0,9.72,9.75,9.7,9.7,339972.0
2023-11-08 12:10:00,9.7,9.73,9.69,9.72,651230.0,9.7,9.73,9.69,9.72,651230.0
2023-11-08 12:15:00,9.72,9.73,9.72,9.73,296504.0,9.72,9.73,9.72,9.73,296504.0
2023-11-08 12:20:00,9.72,9.75,9.7,9.72,1073024.0,9.72,9.75,9.7,9.72,1073024.0
2023-11-08 12:25:00,9.72,9.74,9.69,9.72,934670.0,9.72,9.74,9.69,9.72,934670.0
2023-11-08 12:30:00,9.72,9.73,9.7,9.72,470859.0,9.72,9.73,9.7,9.72,470859.0
2023-11-08 12:35:00,9.72,9.74,9.7,9.72,368167.0,9.72,9.74,9.7,9.72,368167.0
2023-11-08 12:40:00,9.72,9.73,9.71,9.71,338711.0,9.72,9.73,9.71,9.71,338711.0
2023-11-08 12:45:00,9.72,9.72,9.7,9.71,196631.0,9.72,9.72,9.7,9.71,196631.0
2023-11-08 12:50:00,9.7,9.72,9.7,9.71,867923.0,9.7,9.72,9.7,9.71,867923.0
2023-11-08 12:55:00,9.71,9.72,9.69,9.71,340824.0,9.71,9.72,9.69,9.71,340824.0
2023-11-08 13:00:00,9.71,9.72,9.7,9.71,278394.0,9.71,9.72,9.7,9.71,278394.0
2023-11-08 13:05:00,9.71,9.72,9.7,9.71,330063.0,9.71,9.72,9.7,9.71,330063.0
2023-11-08 13:10:00,9.71,9.77,9.7,9.75,627289.0,9.71,9.77,9.7,9.75,627289.0
2023-11-08 13:15:00,9.76,9.78,9.72,9.73,596614.0,9.76,9.78,9.72,9.73,596614.0
2023-11-08 13:20:00,9.73,9.77,9.72,9.72,335420.0,9.73,9.77,9.72,9.72,335420.0
2023-11-08 13:25:00,9.72,9.73,9.7,9.71,603363.0,9.72,9.73,9.7,9.71,603363.0
2023-11-08 13:30:00,9.71,9.71,9.66,9.7,903062.0,9.71,9.71,9.66,9.7,903062.0
2023-11-08 13:35:00,9.71,9.71,9.67,9.68,509835.0,9.71,9.71,9.67,9.68,509835.0
2023-11-08 13:40:00,9.68,9.68,9.65,9.66,366028.0,9.68,9.68,9.65,9.66,366028.0
2023-11-08 13:45:00,9.66,9.66,9.63,9.63,256670.0,9.66,9.66,9.63,9.63,256670.0
2023-11-08 13:50:00,9.63,9.65,9.63,9.63,567470.0,9.63,9.65,9.63,9.63,567470.0
2023-11-08 13:55:00,9.63,9.67,9.63,9.64,614293.0,9.63,9.67,9.63,9.64,614293.0
2023-11-08 14:00:00,9.65,9.66,9.62,9.63,347965.0,9.65,9.66,9.62,9.63,347965.0
2023-11-08 14:05:00,9.62,9.64,9.61,9.63,566511.0,9.62,9.64,9.61,9.63,566511.0
2023-11-08 14:10:00,9.63,9.68,9.62,9.62,761443.0,9.63,9.68,9.62,9.62,761443.0
2023-11-08 14:15:00,9.62,9.67,9.62,9.64,820395.0,9.62,9.67,9.62,9.64,820395.0
2023-11-08 14:20:00,9.64,9.65,9.61,9.62,476982.0,9.64,9.65,9.61,9.62,476982.0
2023-11-08 14:25:00,9.62,9.62,9.58,9.58,463416.0,9.62,9.62,9.58,9.58,463416.0
2023-11-08 14:30:00,9.59,9.59,9.53,9.57,1056849.0,9.59,9.59,9.53,9.57,1056849.0
2023-11-08 14:35:00,9.57,9.58,9.55,9.55,873611.0,9.57,9.58,9.55,9.55,873611.0
2023-11-08 14:40:00,9.56,9.57,9.55,9.55,538896.0,9.56,9.57,9.55,9.55,538896.0
2023-11-08 14:45:00,9.55,9.57,9.52,9.55,1031109.0,9.55,9.57,9.52,9.55,1031109.0
2023-11-08 14:50:00,9.55,9.56,9.52,9.54,559057.0,9.55,9.56,9.52,9.54,559057.0
2023-11-08 14:55:00,9.54,9.55,9.52,9.53,893114.0,9.54,9.55,9.52,9.53,893114.0
2023-11-08 15:00:00,9.53,9.56,9.52,9.52,1145352.0,9.53,9.56,9.52,9.52,1145352.0
2023-11-08 15:05:00,9.52,9.53,9.49,9.49,904937.0,9.52,9.53,9.49,9.49,904937.0
2023-11-08 15:10:00,9.5,9.5,9.43,9.45,1473832.0,9.5,9.5,9.43,9.45,1473832.0
2023-11-08 15:15:00,9.46,9.5,9.44,9.48,747026.0,9.46,9.5,9.44,9.48,747026.0
2023-11-08 15:20:00,9.48,9.48,9.44,9.48,850315.0,9.48,9.48,9.44,9.48,850315.0
2023-11-08 15:25:00,9.47,9.5,9.45,9.46,1008910.0,9.47,9.5,9.45,9.46,1008910.0
2023-11-08 15:30:00,9.46,9.49,9.44,9.45,1152232.0,9.46,9.49,9.44,9.45,1152232.0
2023-11-08 15:35:00,9.46,9.5,9.45,9.49,937600.0,9.46,9.5,9.45,9.49,937600.0
2023-11-08 15:40:00,9.49,9.5,9.47,9.47,1063684.0,9.49,9.5,9.47,9.47,1063684.0
2023-11-08 15:45:00,9.47,9.48,9.47,9.47,1318654.0,9.47,9.48,9.47,9.47,1318654.0
2023-11-08 15:50:00,9.47,9.48,9.44,9.46,3136828.0,9.47,9.48,9.44,9.46,3136828.0
2023-11-08 15:55:00,9.46,9.46,9.38,9.38,6276613.0,9.46,9.46,9.38,9.38,6276613.0
2023-11-09 09:30:00,9.67,9.74,9.63,9.71,2028813.0,9.67,9.74,9.63,9.71,2028813.0
2023-11-09 09:35:00,9.71,9.83,9.66,9.7,1086941.0,9.71,9.83,9.66,9.7,1086941.0
2023-11-09 09:40:00,9.7,9.74,9.66,9.68,645065.0,9.7,9.74,9.66,9.68,645065.0
2023-11-09 09:45:00,9.68,9.74,9.61,9.62,484603.0,9.68,9.74,9.61,9.62,484603.0
2023-11-09 09:50:00,9.63,9.63,9.55,9.55,398670.0,9.63,9.63,9.55,9.55,398670.0
2023-11-09 09:55:00,9.56,9.57,9.5,9.51,580467.0,9.56,9.57,9.5,9.51,580467.0
2023-11-09 10:00:00,9.51,9.52,9.36,9.36,1333280.0,9.51,9.52,9.36,9.36,1333280.0
2023-11-09 10:05:00,9.36,9.38,9.28,9.36,1417761.0,9.36,9.38,9.28,9.36,1417761.0
2023-11-09 10:10:00,9.36,9.36,9.32,9.35,458464.0,9.36,9.36,9.32,9.35,458464.0
2023-11-09 10:15:00,9.35,9.39,9.33,9.34,497229.0,9.35,9.39,9.33,9.34,497229.0
2023-11-09 10:20:00,9.34,9.37,9.3,9.36,810057.0,9.34,9.37,9.3,9.36,810057.0
2023-11-09 10:25:00,9.36,9.37,9.33,9.36,546430.0,9.36,9.37,9.33,9.36,546430.0
2023-11-09 10:30:00,9.36,9.36,9.3,9.3,484943.0,9.36,9.36,9.3,9.3,484943.0
2023-11-09 10:35:00,9.31,9.32,9.27,9.31,780157.0,9.31,9.32,9.27,9.31,780157.0
2023-11-09 10:40:00,9.3,9.32,9.27,9.31,480618.0,9.3,9.32,9.27,9.31,480618.0
2023-11-09 10:45:00,9.3,9.36,9.3,9.33,366820.0,9.3,9.36,9.3,9.33,366820.0
2023-11-09 10:50:00,9.33,9.39,9.32,9.38,350865.0,9.33,9.39,9.32,9.38,350865.0
2023-11-09 10:55:00,9.38,9.42,9.37,9.41,263751.0,9.38,9.42,9.37,9.41,263751.0
2023-11-09 11:00:00,9.41,9.42,9.36,9.37,326182.0,9.41,9.42,9.36,9.37,326182.0
2023-11-09 11:05:00,9.37,9.38,9.33,9.33,392040.0,9.37,9.38,9.33,9.33,392040.0
2023-11-09 11:10:00,9.34,9.37,9.33,9.35,290769.0,9.34,9.37,9.33,9.35,290769.0
2023-11-09 11:15:00,9.35,9.37,9.33,9.36,270738.0,9.35,9.37,9.33,9.36,270738.0
2023-11-09 11:20:00,9.36,9.39,9.34,9.38,231527.0,9.36,9.39,9.34,9.38,231527.0
2023-11-09 11:25:00,9.39,9.42,9.38,9.38,196930.0,9.39,9.42,9.38,9.38,196930.0
2023-11-09 11:30:00,9.39,9.44,9.35,9.43,338135.0,9.39,9.44,9.35,9.43,338135.0
2023-11-09 11:35:00,9.43,9.43,9.36,9.39,179809.0,9.43,9.43,9.36,9.39,179809.0
2023-11-09 11:40:00,9.39,9.4,9.37,9.38,160691.0,9.39,9.4,9.37,9.38,160691.0
2023-11-09 11:45:00,9.38,9.44,9.37,9.44,194286.0,9.38,9.44,9.37,9.44,194286.0
2023-11-09 11:50:00,9.44,9.44,9.38,9.39,241695.0,9.44,9.44,9.38,9.39,241695.0
2023-11-09 11:55:00,9.4,9.44,9.38,9.43,244712.0,9.4,9.44,9.38,9.43,244712.0
2023-11-09 12:00:00,9.43,9.48,9.41,9.47,367577.0,9.43,9.48,9.41,9.47,367577.0
2023-11-09 12:05:00,9.46,9.5,9.45,9.5,352869.0,9.46,9.5,9.45,9.5,352869.0
2023-11-09 12:10:00,9.49,9.5,9.47,9.49,316745.0,9.49,9.5,9.47,9.49,316745.0
2023-11-09 12:15:00,9.49,9.5,9.48,9.5,338691.0,9.49,9.5,9.48,9.5,338691.0
2023-11-09 12:20:00,9.5,9.52,9.48,9.48,268460.0,9.5,9.52,9.48,9.48,268460.0
2023-11-09 12:25:00,9.49,9.49,9.46,9.47,119441.0,9.49,9.49,9.46,9.47,119441.0
2023-11-09 12:30:00,9.46,9.5,9.46,9.49,308299.0,9.46,9.5,9.46,9.49,308299.0
2023-11-09 12:35:00,9.49,9.51,9.48,9.5,133104.0,9.49,9.51,9.48,9.5,133104.0
2023-11-09 12:40:00,9.5,9.53,9.49,9.53,293929.0,9.5,9.53,9.49,9.53,293929.0
2023-11-09 12:45:00,9.52,9.53,9.5,9.51,235359.0,9.52,9.53,9.5,9.51,235359.0
2023-11-09 12:50:00,9.5,9.52,9.5,9.51,534141.0,9.5,9.52,9.5,9.51,534141.0
2023-11-09 12:55:00,9.51,9.51,9.5,9.5,215990.0,9.51,9.51,9.5,9.5,215990.0
2023-11-09 13:00:00,9.51,9.51,9.4,9.43,348424.0,9.51,9.51,9.4,9.43,348424.0
2023-11-09 13:05:00,9.43,9.46,9.37,9.38,295182.0,9.43,9.46,9.37,9.38,295182.0
2023-11-09 13:10:00,9.38,9.48,9.38,9.48,253482.0,9.38,9.48,9.38,9.48,253482.0
2023-11-09 13:15:00,9.48,9.48,9.41,9.42,228809.0,9.48,9.48,9.41,9.42,228809.0
2023-11-09 13:20:00,9.41,9.46,9.4,9.44,155559.0,9.41,9.46,9.4,9.44,155559.0
2023-11-09 13:25:00,9.44,9.46,9.41,9.42,326456.0,9.44,9.46,9.41,9.42,326456.0
2023-11-09 13:30:00,9.41,9.43,9.4,9.42,118288.0,9.41,9.43,9.4,9.42,118288.0
2023-11-09 13:35:00,9.41,9.45,9.41,9.42,145611.0,9.41,9.45,9.41,9.42,145611.0
2023-11-09 13:40:00,9.42,9.45,9.42,9.45,120511.0,9.42,9.45,9.42,9.45,120511.0
2023-11-09 13:45:00,9.45,9.45,9.43,9.45,95046.0,9.45,9.45,9.43,9.45,95046.0
2023-11-09 13:50:00,9.45,9.46,9.43,9.44,174867.0,9.45,9.46,9.43,9.44,174867.0
2023-11-09 13:55:00,9.43,9.46,9.43,9.44,259177.0,9.43,9.46,9.43,9.44,259177.0
2023-11-09 14:00:00,9.44,9.44,9.4,9.41,161645.0,9.44,9.44,9.4,9.41,161645.0
2023-11-09 14:05:00,9.4,9.42,9.39,9.42,209459.0,9.4,9.42,9.39,9.42,209459.0
2023-11-09 14:10:00,9.42,9.42,9.4,9.41,145544.0,9.42,9.42,9.4,9.41,145544.0
2023-11-09 14:15:00,9.41,9.45,9.4,9.44,145531.0,9.41,9.45,9.4,9.44,145531.0
2023-11-09 14:20:00,9.44,9.46,9.43,9.45,381877.0,9.44,9.46,9.43,9.45,381877.0
2023-11-09 14:25:00,9.45,9.51,9.44,9.5,438912.0,9.45,9.51,9.44,9.5,438912.0
2023-11-09 14:30:00,9.49,9.53,9.49,9.53,258970.0,9.49,9.53,9.49,9.53,258970.0
2023-11-09 14:35:00,9.53,9.54,9.51,9.52,235211.0,9.53,9.54,9.51,9.52,235211.0
2023-11-09 14:40:00,9.53,9.53,9.5,9.51,201888.0,9.53,9.53,9.5,9.51,201888.0
2023-11-09 14:45:00,9.51,9.54,9.51,9.53,273580.0,9.51,9.54,9.51,9.53,273580.0
2023-11-09 14:50:00,9.54,9.54,9.48,9.5,206015.0,9.54,9.54,9.48,9.5,206015.0
2023-11-09 14:55:00,9.5,9.53,9.49,9.51,187620.0,9.5,9.53,9.49,9.51,187620.0
2023-11-09 15:00:00,9.52,9.71,9.51,9.64,2604150.0,9.52,9.71,9.51,9.64,2604150.0
2023-11-09 15:05:00,9.64,9.72,9.62,9.64,766548.0,9.64,9.72,9.62,9.64,766548.0
2023-11-09 15:10:00,9.64,9.65,9.56,9.6,475156.0,9.64,9.65,9.56,9.6,475156.0
2023-11-09 15:15:00,9.59,9.6,9.54,9.55,198813.0,9.59,9.6,9.54,9.55,198813.0
2023-11-09 15:20:00,9.55,9.56,9.51,9.52,177429.0,9.55,9.56,9.51,9.52,177429.0
2023-11-09 15:25:00,9.52,9.55,9.48,9.51,428849.0,9.52,9.55,9.48,9.51,428849.0
2023-11-09 15:30:00,9.52,9.52,9.5,9.52,192753.0,9.52,9.52,9.5,9.52,192753.0
2023-11-09 15:35:00,9.52,9.53,9.49,9.53,432795.0,9.52,9.53,9.49,9.53,432795.0
2023-11-09 15:40:00,9.53,9.63,9.52,9.63,609213.0,9.53,9.63,9.52,9.63,609213.0
2023-11-09 15:45:00,9.63,9.65,9.62,9.64,735836.0,9.63,9.65,9.62,9.64,735836.0
2023-11-09 15:50:00,9.63,9.67,9.63,9.64,943197.0,9.63,9.67,9.63,9.64,943197.0
2023-11-09 15:55:00,9.64,9.65,9.63,9.63,1837584.0,9.64,9.65,9.63,9.63,1837584.0
2023-11-10 09:30:00,9.68,9.83,9.66,9.71,1179288.0,9.68,9.83,9.66,9.71,1179288.0
2023-11-10 09:35:00,9.7,9.74,9.6,9.7,344249.0,9.7,9.74,9.6,9.7,344249.0
2023-11-10 09:40:00,9.7,9.94,9.7,9.9,942854.0,9.7,9.94,9.7,9.9,942854.0
2023-11-10 09:45:00,9.9,9.94,9.87,9.91,786164.0,9.9,9.94,9.87,9.91,786164.0
2023-11-10 09:50:00,9.91,9.94,9.85,9.94,714548.0,9.91,9.94,9.85,9.94,714548.0
2023-11-10 09:55:00,9.94,9.99,9.92,9.95,685142.0,9.94,9.99,9.92,9.95,685142.0
2023-11-10 10:00:00,9.94,9.95,9.84,9.87,643528.0,9.94,9.95,9.84,9.87,643528.0
2023-11-10 10:05:00,9.87,9.87,9.71,9.71,359113.0,9.87,9.87,9.71,9.71,359113.0
2023-11-10 10:10:00,9.71,9.76,9.67,9.69,230216.0,9.71,9.76,9.67,9.69,230216.0
2023-11-10 10:15:00,9.68,9.72,9.68,9.7,405369.0,9.68,9.72,9.68,9.7,405369.0
2023-11-10 10:20:00,9.7,9.77,9.69,9.75,272069.0,9.7,9.77,9.69,9.75,272069.0
2023-11-10 10:25:00,9.75,9.76,9.7,9.76,203318.0,9.75,9.76,9.7,9.76,203318.0
2023-11-10 10:30:00,9.76,9.84,9.75,9.77,497746.0,9.76,9.84,9.75,9.77,497746.0
2023-11-10 10:35:00,9.77,9.82,9.76,9.79,241025.0,9.77,9.82,9.76,9.79,241025.0
2023-11-10 10:40:00,9.79,9.8,9.74,9.76,155707.0,9.79,9.8,9.74,9.76,155707.0
2023-11-10 10:45:00,9.75,9.79,9.73,9.73,583150.0,9.75,9.79,9.73,9.73,583150.0
2023-11-10 10:50:00,9.73,9.75,9.71,9.71,230645.0,9.73,9.75,9.71,9.71,230645.0
2023-11-10 10:55:00,9.71,9.73,9.7,9.72,118672.0,9.71,9.73,9.7,9.72,118672.0
2023-11-10 11:00:00,9.71,9.75,9.71,9.72,258625.0,9.71,9.75,9.71,9.72,258625.0
2023-11-10 11:05:00,9.71,9.76,9.69,9.71,404225.0,9.71,9.76,9.69,9.71,404225.0
2023-11-10 11:10:00,9.71,9.77,9.71,9.75,233216.0,9.71,9.77,9.71,9.75,233216.0
2023-11-10 11:15:00,9.75,9.79,9.74,9.79,134944.0,9.75,9.79,9.74,9.79,134944.0
2023-11-10 11:20:00,9.79,9.8,9.75,9.76,203290.0,9.79,9.8,9.75,9.76,203290.0
2023-11-10 11:25:00,9.77,9.8,9.76,9.79,126865.0,9.77,9.8,9.76,9.79,126865.0
2023-11-10 11:30:00,9.79,9.8,9.75,9.78,280115.0,9.79,9.8,9.75,9.78,280115.0
2023-11-10 11:35:00,9.77,9.85,9.77,9.85,314361.0,9.77,9.85,9.77,9.85,314361.0
2023-11-10 11:40:00,9.85,9.91,9.84,9.91,321090.0,9.85,9.91,9.84,9.91,321090.0
2023-11-10 11:45:00,9.91,9.91,9.86,9.88,218720.0,9.91,9.91,9.86,9.88,218720.0
2023-11-10 11:50:00,9.88,9.9,9.88,9.88,150832.0,9.88,9.9,9.88,9.88,150832.0
2023-11-10 11:55:00,9.89,9.89,9.86,9.88,364667.0,9.89,9.89,9.86,9.88,364667.0
2023-11-10 12:00:00,9.87,9.89,9.81,9.82,205700.0,9.87,9.89,9.81,9.82,205700.0
2023-11-10 12:05:00,9.82,9.84,9.8,9.8,137922.0,9.82,9.84,9.8,9.8,137922.0
2023-11-10 12:10:00,9.8,9.86,9.79,9.84,234153.0,9.8,9.86,9.79,9.84,234153.0
2023-11-10 12:15:00,9.84,9.86,9.82,9.86,128814.0,9.84,9.86,9.82,9.86,128814.0
2023-11-10 12:20:00,9.86,9.87,9.85,9.86,130103.0,9.86,9.87,9.85,9.86,130103.0
2023-11-10 12:25:00,9.86,9.86,9.84,9.86,99459.0,9.86,9.86,9.84,9.86,99459.0
2023-11-10 12:30:00,9.86,9.9,9.85,9.89,149445.0,9.86,9.9,9.85,9.89,149445.0
2023-11-10 12:35:00,9.9,9.91,9.89,9.9,246759.0,9.9,9.91,9.89,9.9,246759.0
2023-11-10 12:40:00,9.9,9.91,9.89,9.89,225873.0,9.9,9.91,9.89,9.89,225873.0
2023-11-10 12:45:00,9.9,9.91,9.88,9.89,244409.0,9.9,9.91,9.88,9.89,244409.0
2023-11-10 12:50:00,9.89,9.96,9.88,9.96,566686.0,9.89,9.96,9.88,9.96,566686.0
2023-11-10 12:55:00,9.96,9.98,9.94,9.98,379192.0,9.96,9.98,9.94,9.98,379192.0
2023-11-10 13:00:00,9.98,9.99,9.96,9.98,246898.0,9.98,9.99,9.96,9.98,246898.0
2023-11-10 13:05:00,9.99,9.99,9.97,9.99,262329.0,9.99,9.99,9.97,9.99,262329.0
2023-11-10 13:10:00,9.99,9.99,9.96,9.97,218846.0,9.99,9.99,9.96,9.97,218846.0
2023-11-10 13:15:00,9.97,9.98,9.96,9.98,241837.0,9.97,9.98,9.96,9.98,241837.0
2023-11-10 13:20:00,9.97,10.03,9.97,10.03,415802.0,9.97,10.03,9.97,10.03,415802.0
2023-11-10 13:25:00,10.03,10.05,10.02,10.03,392899.0,10.03,10.05,10.02,10.03,392899.0
2023-11-10 13:30:00,10.03,10.07,10.02,10.05,149691.0,10.03,10.07,10.02,10.05,149691.0
2023-11-10 13:35:00,10.04,10.05,10.0,10.04,305695.0,10.04,10.05,10.0,10.04,305695.0
2023-11-10 13:40:00,10.04,10.06,10.03,10.04,167254.0,10.04,10.06,10.03,10.04,167254.0
2023-11-10 13:45:00,10.05,10.06,10.02,10.03,141427.0,10.05,10.06,10.02,10.03,141427.0
2023-11-10 13:50:00,10.03,10.1,10.02,10.1,629403.0,10.03,10.1,10.02,10.1,629403.0
2023-11-10 13:55:00,10.1,10.1,10.07,10.1,289881.0,10.1,10.1,10.07,10.1,289881.0
2023-11-10 14:00:00,10.09,10.11,10.03,10.04,404259.0,10.09,10.11,10.03,10.04,404259.0
2023-11-10 14:05:00,10.04,10.07,10.03,10.04,146562.0,10.04,10.07,10.03,10.04,146562.0
2023-11-10 14:10:00,10.04,10.08,10.04,10.04,227775.0,10.04,10.08,10.04,10.04,227775.0
2023-11-10 14:15:00,10.04,10.09,10.02,10.05,622973.0,10.04,10.09,10.02,10.05,622973.0
2023-11-10 14:20:00,10.05,10.09,10.05,10.05,285444.0,10.05,10.09,10.05,10.05,285444.0
2023-11-10 14:25:00,10.05,10.08,10.05,10.05,247954.0,10.05,10.08,10.05,10.05,247954.0
2023-11-10 14:30:00,10.05,10.06,10.04,10.06,152624.0,10.05,10.06,10.04,10.06,152624.0
2023-11-10 14:35:00,10.06,10.09,10.04,10.09,599069.0,10.06,10.09,10.04,10.09,599069.0
2023-11-10 14:40:00,10.09,10.09,10.04,10.05,188310.0,10.09,10.09,10.04,10.05,188310.0
2023-11-10 14:45:00,10.06,10.1,10.05,10.1,381625.0,10.06,10.1,10.05,10.1,381625.0
2023-11-10 14:50:00,10.1,10.11,10.08,10.11,269335.0,10.1,10.11,10.08,10.11,269335.0
2023-11-10 14:55:00,10.1,10.11,10.07,10.08,103363.0,10.1,10.11,10.07,10.08,103363.0
2023-11-10 15:00:00,10.08,10.09,10.04,10.04,138125.0,10.08,10.09,10.04,10.04,138125.0
2023-11-10 15:05:00,10.04,10.09,10.02,10.05,689242.0,10.04,10.09,10.02,10.05,689242.0
2023-11-10 15:10:00,10.05,10.1,10.04,10.1,458600.0,10.05,10.1,10.04,10.1,458600.0
2023-11-10 15:15:00,10.1,10.11,10.08,10.11,348360.0,10.1,10.11,10.08,10.11,348360.0
2023-11-10 15:20:00,10.1,10.12,10.09,10.12,163056.0,10.1,10.12,10.09,10.12,163056.0
2023-11-10 15:25:00,10.12,10.15,10.1,10.14,247902.0,10.12,10.15,10.1,10.14,247902.0
2023-11-10 15:30:00,10.14,10.15,10.12,10.14,488735.0,10.14,10.15,10.12,10.14,488735.0
2023-11-10 15:35:00,10.14,10.16,10.12,10.16,328546.0,10.14,10.16,10.12,10.16,328546.0
2023-11-10 15:40:00,10.16,10.2,10.15,10.18,656597.0,10.16,10.2,10.15,10.18,656597.0
2023-11-10 15:45:00,10.18,10.18,10.14,10.16,692222.0,10.18,10.18,10.14,10.16,692222.0
2023-11-10 15:50:00,10.16,10.16,10.1,10.12,1056472.0,10.16,10.16,10.1,10.12,1056472.0
2023-11-10 15:55:00,10.13,10.13,10.11,10.12,1666899.0,10.13,10.13,10.11,10.12,1666899.0
2023-11-13 09:30:00,10.01,10.07,9.87,9.87,570727.0,10.01,10.07,9.87,9.87,570727.0
2023-11-13 09:35:00,9.88,9.88,9.77,9.84,431908.0,9.88,9.88,9.77,9.84,431908.0
2023-11-13 09:40:00,9.84,9.84,9.79,9.8,302244.0,9.84,9.84,9.79,9.8,302244.0
2023-11-13 09:45:00,9.81,9.83,9.78,9.81,321455.0,9.81,9.83,9.78,9.81,321455.0
2023-11-13 09:50:00,9.8,9.9,9.76,9.76,633160.0,9.8,9.9,9.76,9.76,633160.0
2023-11-13 09:55:00,9.76,9.77,9.65,9.68,617046.0,9.76,9.77,9.65,9.68,617046.0
2023-11-13 10:00:00,9.69,9.69,9.63,9.66,795071.0,9.69,9.69,9.63,9.66,795071.0
2023-11-13 10:05:00,9.66,9.71,9.65,9.67,368992.0,9.66,9.71,9.65,9.67,368992.0
2023-11-13 10:10:00,9.67,9.73,9.65,9.73,302607.0,9.67,9.73,9.65,9.73,302607.0
2023-11-13 10:15:00,9.74,9.8,9.7,9.79,212650.0,9.74,9.8,9.7,9.79,212650.0
2023-11-13 10:20:00,9.79,9.79,9.71,9.73,212784.0,9.79,9.79,9.71,9.73,212784.0
2023-11-13 10:25:00,9.74,9.76,9.71,9.72,192311.0,9.74,9.76,9.71,9.72,192311.0
2023-11-13 10:30:00,9.72,9.77,9.71,9.74,184806.0,9.72,9.77,9.71,9.74,184806.0
2023-11-13 10:35:00,9.75,9.75,9.71,9.71,101950.0,9.75,9.75,9.71,9.71,101950.0
2023-11-13 10:40:00,9.71,9.75,9.71,9.71,147961.0,9.71,9.75,9.71,9.71,147961.0
2023-11-13 10:45:00,9.71,9.74,9.69,9.71,264280.0,9.71,9.74,9.69,9.71,264280.0
2023-11-13 10:50:00,9.71,9.75,9.71,9.75,125048.0,9.71,9.75,9.71,9.75,125048.0
2023-11-13 10:55:00,9.75,9.75,9.7,9.71,223787.0,9.75,9.75,9.7,9.71,223787.0
2023-11-13 11:00:00,9.71,9.73,9.7,9.7,186368.0,9.71,9.73,9.7,9.7,186368.0
2023-11-13 11:05:00,9.7,9.76,9.7,9.75,212248.0,9.7,9.76,9.7,9.75,212248.0
2023-11-13 11:10:00,9.75,9.78,9.73,9.78,275555.0,9.75,9.78,9.73,9.78,275555.0
2023-11-13 11:15:00,9.78,9.81,9.77,9.78,293361.0,9.78,9.81,9.77,9.78,293361.0
2023-11-13 11:20:00,9.79,9.79,9.75,9.76,137111.0,9.79,9.79,9.75,9.76,137111.0
2023-11-13 11:25:00,9.76,9.76,9.71,9.73,260271.0,9.76,9.76,9.71,9.73,260271.0
2023-11-13 11:30:00,9.74,9.78,9.72,9.76,274222.0,9.74,9.78,9.72,9.76,274222.0
2023-11-13 11:35:00,9.77,9.77,9.73,9.74,221888.0,9.77,9.77,9.73,9.74,221888.0
2023-11-13 11:40:00,9.74,9.78,9.74,9.77,147321.0,9.74,9.78,9.74,9.77,147321.0
2023-11-13 11:45:00,9.77,9.82,9.76,9.79,261280.0,9.77,9.82,9.76,9.79,261280.0
2023-11-13 11:50:00,9.79,9.83,9.79,9.8,94640.0,9.79,9.83,9.79,9.8,94640.0
2023-11-13 11:55:00,9.8,9.83,9.8,9.8,121325.0,9.8,9.83,9.8,9.8,121325.0
2023-11-13 12:00:00,9.8,9.82,9.77,9.79,129676.0,9.8,9.82,9.77,9.79,129676.0
2023-11-13 12:05:00,9.79,9.8,9.75,9.78,95969.0,9.79,9.8,9.75,9.78,95969.0
2023-11-13 12:10:00,9.78,9.81,9.76,9.78,73244.0,9.78,9.81,9.76,9.78,73244.0
2023-11-13 12:15:00,9.78,9.8,9.76,9.79,37897.0,9.78,9.8,9.76,9.79,37897.0
2023-11-13 12:20:00,9.79,9.82,9.78,9.82,48743.0,9.79,9.82,9.78,9.82,48743.0
2023-11-13 12:25:00,9.82,9.82,9.79,9.79,76386.0,9.82,9.82,9.79,9.79,76386.0
2023-11-13 12:30:00,9.79,9.82,9.79,9.82,84784.0,9.79,9.82,9.79,9.82,84784.0
2023-11-13 12:35:00,9.81,9.82,9.79,9.79,61248.0,9.81,9.82,9.79,9.79,61248.0
2023-11-13 12:40:00,9.8,9.81,9.78,9.78,70134.0,9.8,9.81,9.78,9.78,70134.0
2023-11-13 12:45:00,9.78,9.78,9.74,9.76,120179.0,9.78,9.78,9.74,9.76,120179.0
2023-11-13 12:50:00,9.76,9.78,9.75,9.76,104116.0,9.76,9.78,9.75,9.76,104116.0
2023-11-13 12:55:00,9.77,9.78,9.74,9.78,81142.0,9.77,9.78,9.74,9.78,81142.0
2023-11-13 13:00:00,9.78,9.79,9.77,9.78,66754.0,9.78,9.79,9.77,9.78,66754.0
2023-11-13 13:05:00,9.78,9.8,9.77,9.78,101628.0,9.78,9.8,9.77,9.78,101628.0
2023-11-13 13:10:00,9.78,9.8,9.77,9.79,72237.0,9.78,9.8,9.77,9.79,72237.0
2023-11-13 13:15:00,9.8,9.82,9.79,9.81,136166.0,9.8,9.82,9.79,9.81,136166.0
2023-11-13 13:20:00,9.81,9.82,9.78,9.8,97235.0,9.81,9.82,9.78,9.8,97235.0
2023-11-13 13:25:00,9.8,9.82,9.8,9.82,78798.0,9.8,9.82,9.8,9.82,78798.0
2023-11-13 13:30:00,9.81,9.82,9.79,9.79,91067.0,9.81,9.82,9.79,9.79,91067.0
2023-11-13 13:35:00,9.8,9.83,9.79,9.82,81460.0,9.8,9.83,9.79,9.82,81460.0
2023-11-13 13:40:00,9.81,9.83,9.8,9.82,57876.0,9.81,9.83,9.8,9.82,57876.0
2023-11-13 13:45:00,9.83,9.86,9.83,9.86,130627.0,9.83,9.86,9.83,9.86,130627.0
2023-11-13 13:50:00,9.85,9.86,9.81,9.82,134377.0,9.85,9.86,9.81,9.82,134377.0
2023-11-13 13:55:00,9.81,9.84,9.8,9.81,77148.0,9.81,9.84,9.8,9.81,77148.0
2023-11-13 14:00:00,9.81,9.83,9.8,9.83,54401.0,9.81,9.83,9.8,9.83,54401.0
2023-11-13 14:05:00,9.83,9.83,9.8,9.83,101999.0,9.83,9.83,9.8,9.83,101999.0
2023-11-13 14:10:00,9.83,9.83,9.81,9.82,88772.0,9.83,9.83,9.81,9.82,88772.0
2023-11-13 14:15:00,9.82,9.82,9.81,9.82,63828.0,9.82,9.82,9.81,9.82,63828.0
2023-11-13 14:20:00,9.81,9.83,9.81,9.83,78414.0,9.81,9.83,9.81,9.83,78414.0
2023-11-13 14:25:00,9.82,9.83,9.81,9.81,83558.0,9.82,9.83,9.81,9.81,83558.0
2023-11-13 14:30:00,9.82,9.82,9.8,9.82,55758.0,9.82,9.82,9.8,9.82,55758.0
2023-11-13 14:35:00,9.82,9.83,9.81,9.83,90941.0,9.82,9.83,9.81,9.83,90941.0
2023-11-13 14:40:00,9.83,9.84,9.82,9.84,122208.0,9.83,9.84,9.82,9.84,122208.0
2023-11-13 14:45:00,9.84,9.87,9.83,9.85,175552.0,9.84,9.87,9.83,9.85,175552.0
2023-11-13 14:50:00,9.85,9.86,9.83,9.86,129603.0,9.85,9.86,9.83,9.86,129603.0
2023-11-13 14:55:00,9.86,9.87,9.85,9.87,146858.0,9.86,9.87,9.85,9.87,146858.0
2023-11-13 15:00:00,9.87,9.88,9.86,9.88,190385.0,9.87,9.88,9.86,9.88,190385.0
2023-11-13 15:05:00,9.88,9.88,9.85,9.86,83611.0,9.88,9.88,9.85,9.86,83611.0
2023-11-13 15:10:00,9.86,9.88,9.85,9.88,107996.0,9.86,9.88,9.85,9.88,107996.0
2023-11-13 15:15:00,9.87,9.88,9.85,9.87,116356.0,9.87,9.88,9.85,9.87,116356.0
2023-11-13 15:20:00,9.87,9.88,9.86,9.87,121453.0,9.87,9.88,9.86,9.87,121453.0
2023-11-13 15:25:00,9.87,9.87,9.85,9.86,94999.0,9.87,9.87,9.85,9.86,94999.0
2023-11-13 15:30:00,9.86,9.87,9.84,9.86,281548.0,9.86,9.87,9.84,9.86,281548.0
2023-11-13 15:35:00,9.86,9.88,9.85,9.87,180836.0,9.86,9.88,9.85,9.87,180836.0
2023-11-13 15:40:00,9.88,9.89,9.87,9.89,355256.0,9.88,9.89,9.87,9.89,355256.0
2023-11-13 15:45:00,9.88,9.9,9.87,9.9,346141.0,9.88,9.9,9.87,9.9,346141.0
2023-11-13 15:50:00,9.9,9.91,9.86,9.88,619027.0,9.9,9.91,9.86,9.88,619027.0
2023-11-13 15:55:00,9.89,9.89,9.87,9.89,1059798.0,9.89,9.89,9.87,9.89,1059798.0
2023-11-14 09:30:00,10.29,10.49,10.27,10.47,1122284.0,10.29,10.49,10.27,10.47,1122284.0
2023-11-14 09:35:00,10.49,10.57,10.44,10.54,802768.0,10.49,10.57,10.44,10.54,802768.0
2023-11-14 09:40:00,10.54,10.66,10.53,10.65,706903.0,10.54,10.66,10.53,10.65,706903.0
2023-11-14 09:45:00,10.65,10.75,10.64,10.74,768360.0,10.65,10.75,10.64,10.74,768360.0
2023-11-14 09:50:00,10.75,10.78,10.67,10.74,909400.0,10.75,10.78,10.67,10.74,909400.0
2023-11-14 09:55:00,10.73,10.85,10.72,10.81,875250.0,10.73,10.85,10.72,10.81,875250.0
2023-11-14 10:00:00,10.82,10.83,10.69,10.72,634399.0,10.82,10.83,10.69,10.72,634399.0
2023-11-14 10:05:00,10.72,10.72,10.63,10.65,324254.0,10.72,10.72,10.63,10.65,324254.0
2023-11-14 10:10:00,10.66,10.69,10.52,10.53,355754.0,10.66,10.69,10.52,10.53,355754.0
2023-11-14 10:15:00,10.53,10.58,10.49,10.5,359857.0,10.53,10.58,10.49,10.5,359857.0
2023-11-14 10:20:00,10.51,10.51,10.42,10.49,468332.0,10.51,10.51,10.42,10.49,468332.0
2023-11-14 10:25:00,10.49,10.5,10.43,10.48,267288.0,10.49,10.5,10.43,10.48,267288.0
2023-11-14 10:30:00,10.48,10.48,10.41,10.45,194609.0,10.48,10.48,10.41,10.45,194609.0
2023-11-14 10:35:00,10.45,10.45,10.4,10.43,261999.0,10.45,10.45,10.4,10.43,261999.0
2023-11-14 10:40:00,10.43,10.47,10.39,10.45,388740.0,10.43,10.47,10.39,10.45,388740.0
2023-11-14 10:45:00,10.45,10.47,10.44,10.46,228171.0,10.45,10.47,10.44,10.46,228171.0
2023-11-14 10:50:00,10.46,10.51,10.46,10.48,182752.0,10.46,10.51,10.46,10.48,182752.0
2023-11-14 10:55:00,10.48,10.5,10.41,10.41,325856.0,10.48,10.5,10.41,10.41,325856.0
2023-11-14 11:00:00,10.41,10.47,10.4,10.44,387049.0,10.41,10.47,10.4,10.44,387049.0
2023-11-14 11:05:00,10.43,10.44,10.38,10.39,446599.0,10.43,10.44,10.38,10.39,446599.0
2023-11-14 11:10:00,10.4,10.43,10.39,10.4,164191.0,10.4,10.43,10.39,10.4,164191.0
2023-11-14 11:15:00,10.4,10.49,10.4,10.49,295402.0,10.4,10.49,10.4,10.49,295402.0
2023-11-14 11:20:00,10.49,10.53,10.48,10.52,185722.0,10.49,10.53,10.48,10.52,185722.0
2023-11-14 11:25:00,10.53,10.54,10.47,10.5,125515.0,10.53,10.54,10.47,10.5,125515.0
2023-11-14 11:30:00,10.5,10.51,10.47,10.51,141212.0,10.5,10.51,10.47,10.51,141212.0
2023-11-14 11:35:00,10.51,10.53,10.49,10.51,246019.0,10.51,10.53,10.49,10.51,246019.0
2023-11-14 11:40:00,10.5,10.55,10.5,10.52,188740.0,10.5,10.55,10.5,10.52,188740.0
2023-11-14 11:45:00,10.52,10.53,10.51,10.53,154143.0,10.52,10.53,10.51,10.53,154143.0
2023-11-14 11:50:00,10.53,10.54,10.46,10.48,263756.0,10.53,10.54,10.46,10.48,263756.0
2023-11-14 11:55:00,10.47,10.49,10.43,10.43,137461.0,10.47,10.49,10.43,10.43,137461.0
2023-11-14 12:00:00,10.43,10.45,10.41,10.45,143305.0,10.43,10.45,10.41,10.45,143305.0
2023-11-14 12:05:00,10.45,10.45,10.42,10.44,129029.0,10.45,10.45,10.42,10.44,129029.0
2023-11-14 12:10:00,10.44,10.45,10.42,10.43,196702.0,10.44,10.45,10.42,10.43,196702.0
2023-11-14 12:15:00,10.43,10.43,10.41,10.43,109594.0,10.43,10.43,10.41,10.43,109594.0
2023-11-14 12:20:00,10.43,10.43,10.38,10.39,201376.0,10.43,10.43,10.38,10.39,201376.0
2023-11-14 12:25:00,10.4,10.41,10.36,10.37,144608.0,10.4,10.41,10.36,10.37,144608.0
2023-11-14 12:30:00,10.37,10.42,10.36,10.41,191186.0,10.37,10.42,10.36,10.41,191186.0
2023-11-14 12:35:00,10.4,10.42,10.38,10.38,261842.0,10.4,10.42,10.38,10.38,261842.0
2023-11-14 12:40:00,10.38,10.4,10.37,10.4,159065.0,10.38,10.4,10.37,10.4,159065.0
2023-11-14 12:45:00,10.4,10.44,10.39,10.44,177299.0,10.4,10.44,10.39,10.44,177299.0
2023-11-14 12:50:00,10.44,10.48,10.43,10.47,217869.0,10.44,10.48,10.43,10.47,217869.0
2023-11-14 12:55:00,10.47,10.48,10.45,10.47,145775.0,10.47,10.48,10.45,10.47,145775.0
2023-11-14 13:00:00,10.47,10.49,10.46,10.47,98184.0,10.47,10.49,10.46,10.47,98184.0
2023-11-14 13:05:00,10.47,10.49,10.46,10.48,178495.0,10.47,10.49,10.46,10.48,178495.0
2023-11-14 13:10:00,10.49,10.49,10.44,10.45,167744.0,10.49,10.49,10.44,10.45,167744.0
2023-11-14 13:15:00,10.46,10.46,10.42,10.44,97410.0,10.46,10.46,10.42,10.44,97410.0
2023-11-14 13:20:00,10.44,10.46,10.43,10.45,79400.0,10.44,10.46,10.43,10.45,79400.0
2023-11-14 13:25:00,10.45,10.49,10.45,10.47,128435.0,10.45,10.49,10.45,10.47,128435.0
2023-11-14 13:30:00,10.48,10.5,10.47,10.5,162978.0,10.48,10.5,10.47,10.5,162978.0
2023-11-14 13:35:00,10.5,10.52,10.48,10.51,114297.0,10.5,10.52,10.48,10.51,114297.0
2023-11-14 13:40:00,10.52,10.53,10.5,10.52,194403.0,10.52,10.53,10.5,10.52,194403.0
2023-11-14 13:45:00,10.51,10.54,10.51,10.54,139350.0,10.51,10.54,10.51,10.54,139350.0
2023-11-14 13:50:00,10.54,10.55,10.51,10.52,150328.0,10.54,10.55,10.51,10.52,150328.0
2023-11-14 13:55:00,10.52,10.53,10.48,10.48,234204.0,10.52,10.53,10.48,10.48,234204.0
2023-11-14 14:00:00,10.48,10.49,10.46,10.46,103069.0,10.48,10.49,10.46,10.46,103069.0
2023-11-14 14:05:00,10.46,10.49,10.42,10.44,319158.0,10.46,10.49,10.42,10.44,319158.0
2023-11-14 14:10:00,10.43,10.44,10.4,10.41,358689.0,10.43,10.44,10.4,10.41,358689.0
2023-11-14 14:15:00,10.41,10.42,10.37,10.4,346346.0,10.41,10.42,10.37,10.4,346346.0
2023-11-14 14:20:00,10.39,10.4,10.35,10.35,126527.0,10.39,10.4,10.35,10.35,126527.0
2023-11-14 14:25:00,10.35,10.38,10.34,10.35,239341.0,10.35,10.38,10.34,10.35,239341.0
2023-11-14 14:30:00,10.35,10.36,10.32,10.33,196083.0,10.35,10.36,10.32,10.33,196083.0
2023-11-14 14:35:00,10.33,10.35,10.31,10.32,153344.0,10.33,10.35,10.31,10.32,153344.0
2023-11-14 14:40:00,10.33,10.34,10.32,10.34,109169.0,10.33,10.34,10.32,10.34,109169.0
2023-11-14 14:45:00,10.34,10.38,10.34,10.37,184587.0,10.34,10.38,10.34,10.37,184587.0
2023-11-14 14:50:00,10.36,10.38,10.36,10.37,153245.0,10.36,10.38,10.36,10.37,153245.0
2023-11-14 14:55:00,10.36,10.38,10.36,10.38,117894.0,10.36,10.38,10.36,10.38,117894.0
2023-11-14 15:00:00,10.38,10.41,10.37,10.39,173139.0,10.38,10.41,10.37,10.39,173139.0
2023-11-14 15:05:00,10.4,10.44,10.39,10.43,219071.0,10.4,10.44,10.39,10.43,219071.0
2023-11-14 15:10:00,10.43,10.43,10.41,10.43,255609.0,10.43,10.43,10.41,10.43,255609.0
2023-11-14 15:15:00,10.42,10.47,10.42,10.47,192197.0,10.42,10.47,10.42,10.47,192197.0
2023-11-14 15:20:00,10.47,10.5,10.46,10.5,215801.0,10.47,10.5,10.46,10.5,215801.0
2023-11-14 15:25:00,10.5,10.5,10.47,10.5,310667.0,10.5,10.5,10.47,10.5,310667.0
2023-11-14 15:30:00,10.5,10.5,10.46,10.47,307466.0,10.5,10.5,10.46,10.47,307466.0
2023-11-14 15:35:00,10.47,10.5,10.46,10.47,383429.0,10.47,10.5,10.46,10.47,383429.0
2023-11-14 15:40:00,10.47,10.49,10.47,10.48,309758.0,10.47,10.49,10.47,10.48,309758.0
2023-11-14 15:45:00,10.47,10.49,10.47,10.47,470223.0,10.47,10.49,10.47,10.47,470223.0
2023-11-14 15:50:00,10.48,10.48,10.43,10.46,751610.0,10.48,10.48,10.43,10.46,751610.0
2023-11-14 15:55:00,10.45,10.46,10.42,10.44,1306613.0,10.45,10.46,10.42,10.44,1306613.0
2023-11-15 09:30:00,10.45,10.56,10.42,10.55,445588.0,10.45,10.56,10.42,10.55,445588.0
2023-11-15 09:35:00,10.55,10.64,10.52,10.62,278579.0,10.55,10.64,10.52,10.62,278579.0
2023-11-15 09:40:00,10.62,10.63,10.55,10.59,358774.0,10.62,10.63,10.55,10.59,358774.0
2023-11-15 09:45:00,10.6,10.61,10.54,10.57,388180.0,10.6,10.61,10.54,10.57,388180.0
2023-11-15 09:50:00,10.57,10.6,10.51,10.57,375412.0,10.57,10.6,10.51,10.57,375412.0
2023-11-15 09:55:00,10.57,10.59,10.53,10.55,138801.0,10.57,10.59,10.53,10.55,138801.0
2023-11-15 10:00:00,10.56,10.58,10.53,10.57,227940.0,10.56,10.58,10.53,10.57,227940.0
2023-11-15 10:05:00,10.57,10.58,10.55,10.58,187363.0,10.57,10.58,10.55,10.58,187363.0
2023-11-15 10:10:00,10.58,10.58,10.54,10.56,121230.0,10.58,10.58,10.54,10.56,121230.0
2023-11-15 10:15:00,10.55,10.63,10.54,10.58,392575.0,10.55,10.63,10.54,10.58,392575.0
2023-11-15 10:20:00,10.57,10.58,10.55,10.57,459570.0,10.57,10.58,10.55,10.57,459570.0
2023-11-15 10:25:00,10.57,10.62,10.55,10.57,349837.0,10.57,10.62,10.55,10.57,349837.0
2023-11-15 10:30:00,10.57,10.59,10.54,10.57,269124.0,10.57,10.59,10.54,10.57,269124.0
2023-11-15 10:35:00,10.58,10.58,10.53,10.54,239431.0,10.58,10.58,10.53,10.54,239431.0
2023-11-15 10:40:00,10.55,10.57,10.54,10.57,178400.0,10.55,10.57,10.54,10.57,178400.0
2023-11-15 10:45:00,10.57,10.64,10.55,10.63,361543.0,10.57,10.64,10.55,10.63,361543.0
2023-11-15 10:50:00,10.63,10.64,10.6,10.61,324835.0,10.63,10.64,10.6,10.61,324835.0
2023-11-15 10:55:00,10.61,10.62,10.57,10.58,279585.0,10.61,10.62,10.57,10.58,279585.0
2023-11-15 11:00:00,10.58,10.62,10.57,10.6,270773.0,10.58,10.62,10.57,10.6,270773.0
2023-11-15 11:05:00,10.6,10.6,10.57,10.6,113936.0,10.6,10.6,10.57,10.6,113936.0
2023-11-15 11:10:00,10.6,10.62,10.57,10.57,140514.0,10.6,10.62,10.57,10.57,140514.0
2023-11-15 11:15:00,10.58,10.6,10.56,10.6,215918.0,10.58,10.6,10.56,10.6,215918.0
2023-11-15 11:20:00,10.6,10.61,10.59,10.6,138515.0,10.6,10.61,10.59,10.6,138515.0
2023-11-15 11:25:00,10.6,10.6,10.53,10.54,269719.0,10.6,10.6,10.53,10.54,269719.0
2023-11-15 11:30:00,10.54,10.6,10.52,10.57,221519.0,10.54,10.6,10.52,10.57,221519.0
2023-11-15 11:35:00,10.57,10.57,10.51,10.52,184165.0,10.57,10.57,10.51,10.52,184165.0
2023-11-15 11:40:00,10.53,10.53,10.48,10.49,199808.0,10.53,10.53,10.48,10.49,199808.0
2023-11-15 11:45:00,10.49,10.52,10.48,10.51,148712.0,10.49,10.52,10.48,10.51,148712.0
2023-11-15 11:50:00,10.5,10.5,10.46,10.46,259479.0,10.5,10.5,10.46,10.46,259479.0
2023-11-15 11:55:00,10.46,10.47,10.4,10.41,349842.0,10.46,10.47,10.4,10.41,349842.0
2023-11-15 12:00:00,10.41,10.44,10.39,10.41,293151.0,10.41,10.44,10.39,10.41,293151.0
2023-11-15 12:05:00,10.4,10.42,10.39,10.41,401758.0,10.4,10.42,10.39,10.41,401758.0
2023-11-15 12:10:00,10.42,10.42,10.38,10.42,162184.0,10.42,10.42,10.38,10.42,162184.0
2023-11-15 12:15:00,10.41,10.43,10.41,10.43,107349.0,10.41,10.43,10.41,10.43,107349.0
2023-11-15 12:20:00,10.43,10.43,10.38,10.42,205049.0,10.43,10.43,10.38,10.42,205049.0
2023-11-15 12:25:00,10.41,10.44,10.41,10.43,217963.0,10.41,10.44,10.41,10.43,217963.0
2023-11-15 12:30:00,10.43,10.45,10.41,10.44,181372.0,10.43,10.45,10.41,10.44,181372.0
2023-11-15 12:35:00,10.44,10.48,10.43,10.47,138744.0,10.44,10.48,10.43,10.47,138744.0
2023-11-15 12:40:00,10.47,10.48,10.45,10.47,130213.0,10.47,10.48,10.45,10.47,130213.0
2023-11-15 12:45:00,10.46,10.49,10.46,10.47,112376.0,10.46,10.49,10.46,10.47,112376.0
2023-11-15 12:50:00,10.47,10.49,10.47,10.49,60934.0,10.47,10.49,10.47,10.49,60934.0
2023-11-15 12:55:00,10.49,10.5,10.46,10.49,188786.0,10.49,10.5,10.46,10.49,188786.0
2023-11-15 13:00:00,10.49,10.5,10.45,10.46,122804.0,10.49,10.5,10.45,10.46,122804.0
2023-11-15 13:05:00,10.46,10.47,10.41,10.42,269528.0,10.46,10.47,10.41,10.42,269528.0
2023-11-15 13:10:00,10.42,10.45,10.41,10.43,115451.0,10.42,10.45,10.41,10.43,115451.0
2023-11-15 13:15:00,10.42,10.45,10.42,10.45,57460.0,10.42,10.45,10.42,10.45,57460.0
2023-11-15 13:20:00,10.45,10.45,10.43,10.45,141063.0,10.45,10.45,10.43,10.45,141063.0
2023-11-15 13:25:00,10.45,10.48,10.44,10.48,71150.0,10.45,10.48,10.44,10.48,71150.0
2023-11-15 13:30:00,10.48,10.5,10.47,10.5,81567.0,10.48,10.5,10.47,10.5,81567.0
2023-11-15 13:35:00,10.5,10.52,10.49,10.52,118176.0,10.5,10.52,10.49,10.52,118176.0
2023-11-15 13:40:00,10.52,10.54,10.51,10.53,128280.0,10.52,10.54,10.51,10.53,128280.0
2023-11-15 13:45:00,10.53,10.54,10.53,10.54,41457.0,10.53,10.54,10.53,10.54,41457.0
2023-11-15 13:50:00,10.54,10.54,10.49,10.49,150301.0,10.54,10.54,10.49,10.49,150301.0
2023-11-15 13:55:00,10.49,10.53,10.48,10.52,367039.0,10.49,10.53,10.48,10.52,367039.0
2023-11-15 14:00:00,10.52,10.54,10.51,10.54,245054.0,10.52,10.54,10.51,10.54,245054.0
2023-11-15 14:05:00,10.54,10.55,10.52,10.54,160934.0,10.54,10.55,10.52,10.54,160934.0
2023-11-15 14:10:00,10.53,10.54,10.51,10.54,137185.0,10.53,10.54,10.51,10.54,137185.0
2023-11-15 14:15:00,10.54,10.54,10.49,10.5,363307.0,10.54,10.54,10.49,10.5,363307.0
2023-11-15 14:20:00,10.5,10.53,10.5,10.53,154740.0,10.5,10.53,10.5,10.53,154740.0
2023-11-15 14:25:00,10.53,10.56,10.52,10.55,147737.0,10.53,10.56,10.52,10.55,147737.0
2023-11-15 14:30:00,10.55,10.56,10.54,10.56,108433.0,10.55,10.56,10.54,10.56,108433.0
2023-11-15 14:35:00,10.55,10.56,10.54,10.55,88088.0,10.55,10.56,10.54,10.55,88088.0
2023-11-15 14:40:00,10.56,10.57,10.54,10.54,87015.0,10.56,10.57,10.54,10.54,87015.0
2023-11-15 14:45:00,10.55,10.56,10.53,10.54,70286.0,10.55,10.56,10.53,10.54,70286.0
2023-11-15 14:50:00,10.55,10.56,10.51,10.52,183925.0,10.55,10.56,10.51,10.52,183925.0
2023-11-15 14:55:00,10.52,10.52,10.5,10.52,232589.0,10.52,10.52,10.5,10.52,232589.0
2023-11-15 15:00:00,10.52,10.54,10.51,10.52,253998.0,10.52,10.54,10.51,10.52,253998.0
2023-11-15 15:05:00,10.51,10.54,10.5,10.54,230930.0,10.51,10.54,10.5,10.54,230930.0
2023-11-15 15:10:00,10.53,10.56,10.52,10.55,300231.0,10.53,10.56,10.52,10.55,300231.0
2023-11-15 15:15:00,10.55,10.57,10.55,10.57,115145.0,10.55,10.57,10.55,10.57,115145.0
2023-11-15 15:20:00,10.56,10.57,10.54,10.55,220567.0,10.56,10.57,10.54,10.55,220567.0
2023-11-15 15:25:00,10.55,10.57,10.55,10.57,102490.0,10.55,10.57,10.55,10.57,102490.0
2023-11-15 15:30:00,10.57,10.6,10.56,10.6,306687.0,10.57,10.6,10.56,10.6,306687.0
2023-11-15 15:35:00,10.6,10.61,10.59,10.61,116294.0,10.6,10.61,10.59,10.61,116294.0
2023-11-15 15:40:00,10.61,10.62,10.59,10.59,246077.0,10.61,10.62,10.59,10.59,246077.0
2023-11-15 15:45:00,10.59,10.6,10.55,10.55,318251.0,10.59,10.6,10.55,10.55,318251.0
2023-11-15 15:50:00,10.55,10.57,10.54,10.56,343672.0,10.55,10.57,10.54,10.56,343672.0
2023-11-15 15:55:00,10.56,10.58,10.56,10.57,989037.0,10.56,10.58,10.56,10.57,989037.0
2023-11-16 09:30:00,10.54,10.65,10.52,10.62,476570.0,10.54,10.65,10.52,10.62,476570.0
2023-11-16 09:35:00,10.61,10.62,10.54,10.6,257814.0,10.61,10.62,10.54,10.6,257814.0
2023-11-16 09:40:00,10.6,10.6,10.54,10.55,172239.0,10.6,10.6,10.54,10.55,172239.0
2023-11-16 09:45:00,10.55,10.6,10.5,10.51,251381.0,10.55,10.6,10.5,10.51,251381.0
2023-11-16 09:50:00,10.51,10.54,10.38,10.38,338297.0,10.51,10.54,10.38,10.38,338297.0
2023-11-16 09:55:00,10.38,10.39,10.32,10.34,329702.0,10.38,10.39,10.32,10.34,329702.0
2023-11-16 10:00:00,10.34,10.36,10.3,10.3,233379.0,10.34,10.36,10.3,10.3,233379.0
2023-11-16 10:05:00,10.3,10.34,10.26,10.27,184254.0,10.3,10.34,10.26,10.27,184254.0
2023-11-16 10:10:00,10.27,10.27,10.22,10.24,164348.0,10.27,10.27,10.22,10.24,164348.0
2023-11-16 10:15:00,10.24,10.29,10.23,10.24,180545.0,10.24,10.29,10.23,10.24,180545.0
2023-11-16 10:20:00,10.23,10.25,10.22,10.24,200739.0,10.23,10.25,10.22,10.24,200739.0
2023-11-16 10:25:00,10.25,10.25,10.18,10.2,543297.0,10.25,10.25,10.18,10.2,543297.0
2023-11-16 10:30:00,10.2,10.23,10.19,10.2,374317.0,10.2,10.23,10.19,10.2,374317.0
2023-11-16 10:35:00,10.2,10.2,10.16,10.18,241924.0,10.2,10.2,10.16,10.18,241924.0
2023-11-16 10:40:00,10.18,10.18,10.11,10.13,306749.0,10.18,10.18,10.11,10.13,306749.0
2023-11-16 10:45:00,10.12,10.14,10.08,10.09,306054.0,10.12,10.14,10.08,10.09,306054.0
2023-11-16 10:50:00,10.1,10.1,10.03,10.05,257299.0,10.1,10.1,10.03,10.05,257299.0
2023-11-16 10:55:00,10.05,10.06,9.99,10.0,292279.0,10.05,10.06,9.99,10.0,292279.0
2023-11-16 11:00:00,10.0,10.08,9.98,10.05,460456.0,10.0,10.08,9.98,10.05,460456.0
2023-11-16 11:05:00,10.05,10.06,9.99,10.0,392945.0,10.05,10.06,9.99,10.0,392945.0
2023-11-16 11:10:00,9.99,10.01,9.98,10.0,274950.0,9.99,10.01,9.98,10.0,274950.0
2023-11-16 11:15:00,10.0,10.01,9.97,9.97,308107.0,10.0,10.01,9.97,9.97,308107.0
2023-11-16 11:20:00,9.97,10.01,9.97,10.01,139742.0,9.97,10.01,9.97,10.01,139742.0
2023-11-16 11:25:00,10.01,10.04,10.01,10.02,139954.0,10.01,10.04,10.01,10.02,139954.0
2023-11-16 11:30:00,10.02,10.04,9.98,10.02,168931.0,10.02,10.04,9.98,10.02,168931.0
2023-11-16 11:35:00,10.02,10.03,9.98,10.01,174351.0,10.02,10.03,9.98,10.01,174351.0
2023-11-16 11:40:00,10.01,10.02,9.98,10.0,158080.0,10.01,10.02,9.98,10.0,158080.0
2023-11-16 11:45:00,10.01,10.04,10.0,10.04,130621.0,10.01,10.04,10.0,10.04,130621.0
2023-11-16 11:50:00,10.04,10.06,10.03,10.04,108861.0,10.04,10.06,10.03,10.04,108861.0
2023-11-16 11:55:00,10.04,10.06,10.02,10.06,66843.0,10.04,10.06,10.02,10.06,66843.0
2023-11-16 12:00:00,10.06,10.08,10.04,10.05,132983.0,10.06,10.08,10.04,10.05,132983.0
2023-11-16 12:05:00,10.05,10.08,10.05,10.07,191386.0,10.05,10.08,10.05,10.07,191386.0
2023-11-16 12:10:00,10.08,10.1,10.07,10.09,92538.0,10.08,10.1,10.07,10.09,92538.0
2023-11-16 12:15:00,10.09,10.09,10.05,10.07,340887.0,10.09,10.09,10.05,10.07,340887.0
2023-11-16 12:20:00,10.07,10.07,10.01,10.02,198490.0,10.07,10.07,10.01,10.02,198490.0
2023-11-16 12:25:00,10.02,10.04,10.01,10.03,71082.0,10.02,10.04,10.01,10.03,71082.0
2023-11-16 12:30:00,10.03,10.07,10.01,10.06,192343.0,10.03,10.07,10.01,10.06,192343.0
2023-11-16 12:35:00,10.07,10.14,10.06,10.13,405396.0,10.07,10.14,10.06,10.13,405396.0
2023-11-16 12:40:00,10.14,10.2,10.12,10.14,339931.0,10.14,10.2,10.12,10.14,339931.0
2023-11-16 12:45:00,10.15,10.15,10.12,10.14,127275.0,10.15,10.15,10.12,10.14,127275.0
2023-11-16 12:50:00,10.15,10.15,10.11,10.13,239295.0,10.15,10.15,10.11,10.13,239295.0
2023-11-16 12:55:00,10.13,10.15,10.12,10.15,188910.0,10.13,10.15,10.12,10.15,188910.0
2023-11-16 13:00:00,10.14,10.15,10.11,10.12,196042.0,10.14,10.15,10.11,10.12,196042.0
2023-11-16 13:05:00,10.13,10.15,10.1,10.12,287283.0,10.13,10.15,10.1,10.12,287283.0
2023-11-16 13:10:00,10.12,10.16,10.11,10.15,342204.0,10.12,10.16,10.11,10.15,342204.0
2023-11-16 13:15:00,10.15,10.2,10.14,10.17,296801.0,10.15,10.2,10.14,10.17,296801.0
2023-11-16 13:20:00,10.17,10.17,10.14,10.17,134544.0,10.17,10.17,10.14,10.17,134544.0
2023-11-16 13:25:00,10.17,10.21,10.16,10.2,121781.0,10.17,10.21,10.16,10.2,121781.0
2023-11-16 13:30:00,10.2,10.21,10.17,10.2,137871.0,10.2,10.21,10.17,10.2,137871.0
2023-11-16 13:35:00,10.2,10.22,10.19,10.2,91133.0,10.2,10.22,10.19,10.2,91133.0
2023-11-16 13:40:00,10.2,10.21,10.16,10.17,109146.0,10.2,10.21,10.16,10.17,109146.0
2023-11-16 13:45:00,10.18,10.2,10.17,10.18,58575.0,10.18,10.2,10.17,10.18,58575.0
2023-11-16 13:50:00,10.18,10.21,10.17,10.21,47434.0,10.18,10.21,10.17,10.21,47434.0
2023-11-16 13:55:00,10.21,10.21,10.19,10.21,124656.0,10.21,10.21,10.19,10.21,124656.0
2023-11-16 14:00:00,10.21,10.24,10.2,10.24,121447.0,10.21,10.24,10.2,10.24,121447.0
2023-11-16 14:05:00,10.24,10.25,10.23,10.25,127898.0,10.24,10.25,10.23,10.25,127898.0
2023-11-16 14:10:00,10.25,10.25,10.21,10.24,158381.0,10.25,10.25,10.21,10.24,158381.0
2023-11-16 14:15:00,10.24,10.26,10.22,10.26,143631.0,10.24,10.26,10.22,10.26,143631.0
2023-11-16 14:20:00,10.26,10.27,10.23,10.25,97103.0,10.26,10.27,10.23,10.25,97103.0
2023-11-16 14:25:00,10.25,10.25,10.23,10.25,89327.0,10.25,10.25,10.23,10.25,89327.0
2023-11-16 14:30:00,10.25,10.26,10.24,10.24,159275.0,10.25,10.26,10.24,10.24,159275.0
2023-11-16 14:35:00,10.25,10.28,10.24,10.27,141754.0,10.25,10.28,10.24,10.27,141754.0
2023-11-16 14:40:00,10.26,10.29,10.26,10.28,135892.0,10.26,10.29,10.26,10.28,135892.0
2023-11-16 14:45:00,10.28,10.32,10.28,10.3,178281.0,10.28,10.32,10.28,10.3,178281.0
2023-11-16 14:50:00,10.3,10.3,10.24,10.25,239391.0,10.3,10.3,10.24,10.25,239391.0
2023-11-16 14:55:00,10.26,10.27,10.24,10.27,214905.0,10.26,10.27,10.24,10.27,214905.0
2023-11-16 15:00:00,10.26,10.27,10.23,10.27,223284.0,10.26,10.27,10.23,10.27,223284.0
2023-11-16 15:05:00,10.27,10.27,10.25,10.27,99654.0,10.27,10.27,10.25,10.27,99654.0
2023-11-16 15:10:00,10.27,10.28,10.26,10.27,291298.0,10.27,10.28,10.26,10.27,291298.0
2023-11-16 15:15:00,10.27,10.3,10.26,10.3,97589.0,10.27,10.3,10.26,10.3,97589.0
2023-11-16 15:20:00,10.3,10.3,10.27,10.28,119149.0,10.3,10.3,10.27,10.28,119149.0
2023-11-16 15:25:00,10.27,10.29,10.27,10.27,141902.0,10.27,10.29,10.27,10.27,141902.0
2023-11-16 15:30:00,10.27,10.31,10.25,10.31,427300.0,10.27,10.31,10.25,10.31,427300.0
2023-11-16 15:35:00,10.31,10.32,10.3,10.3,210838.0,10.31,10.32,10.3,10.3,210838.0
2023-11-16 15:40:00,10.3,10.33,10.3,10.32,339586.0,10.3,10.33,10.3,10.32,339586.0
2023-11-16 15:45:00,10.33,10.33,10.31,10.31,369112.0,10.33,10.33,10.31,10.31,369112.0
2023-11-16 15:50:00,10.32,10.32,10.27,10.3,772943.0,10.32,10.32,10.27,10.3,772943.0
2023-11-16 15:55:00,10.3,10.33,10.29,10.31,1407748.0,10.3,10.33,10.29,10.31,1407748.0
2023-11-17 09:30:00,10.44,10.48,10.36,10.45,864101.0,10.44,10.48,10.36,10.45,864101.0
2023-11-17 09:35:00,10.45,10.47,10.39,10.4,135148.0,10.45,10.47,10.39,10.4,135148.0
2023-11-17 09:40:00,10.39,10.41,10.34,10.41,104098.0,10.39,10.41,10.34,10.41,104098.0
2023-11-17 09:45:00,10.41,10.44,10.34,10.36,108975.0,10.41,10.44,10.34,10.36,108975.0
2023-11-17 09:50:00,10.35,10.36,10.28,10.32,98079.0,10.35,10.36,10.28,10.32,98079.0
2023-11-17 09:55:00,10.32,10.39,10.32,10.38,99840.0,10.32,10.39,10.32,10.38,99840.0
2023-11-17 10:00:00,10.38,10.42,10.35,10.38,209700.0,10.38,10.42,10.35,10.38,209700.0
2023-11-17 10:05:00,10.38,10.41,10.34,10.39,79771.0,10.38,10.41,10.34,10.39,79771.0
2023-11-17 10:10:00,10.4,10.4,10.3,10.32,150873.0,10.4,10.4,10.3,10.32,150873.0
2023-11-17 10:15:00,10.33,10.39,10.32,10.38,63118.0,10.33,10.39,10.32,10.38,63118.0
2023-11-17 10:20:00,10.38,10.43,10.37,10.42,119477.0,10.38,10.43,10.37,10.42,119477.0
2023-11-17 10:25:00,10.42,10.46,10.42,10.45,192569.0,10.42,10.46,10.42,10.45,192569.0
2023-11-17 10:30:00,10.45,10.45,10.42,10.44,80617.0,10.45,10.45,10.42,10.44,80617.0
2023-11-17 10:35:00,10.44,10.46,10.42,10.44,140329.0,10.44,10.46,10.42,10.44,140329.0
2023-11-17 10:40:00,10.44,10.49,10.41,10.46,304188.0,10.44,10.49,10.41,10.46,304188.0
2023-11-17 10:45:00,10.46,10.47,10.43,10.46,93082.0,10.46,10.47,10.43,10.46,93082.0
2023-11-17 10:50:00,10.46,10.48,10.45,10.47,199386.0,10.46,10.48,10.45,10.47,199386.0
2023-11-17 10:55:00,10.47,10.48,10.45,10.46,127428.0,10.47,10.48,10.45,10.46,127428.0
2023-11-17 11:00:00,10.46,10.47,10.43,10.46,182782.0,10.46,10.47,10.43,10.46,182782.0
2023-11-17 11:05:00,10.46,10.48,10.43,10.47,249638.0,10.46,10.48,10.43,10.47,249638.0
2023-11-17 11:10:00,10.47,10.53,10.47,10.52,321471.0,10.47,10.53,10.47,10.52,321471.0
2023-11-17 11:15:00,10.52,10.53,10.5,10.53,184735.0,10.52,10.53,10.5,10.53,184735.0
2023-11-17 11:20:00,10.53,10.56,10.53,10.54,156783.0,10.53,10.56,10.53,10.54,156783.0
2023-11-17 11:25:00,10.54,10.55,10.49,10.51,157576.0,10.54,10.55,10.49,10.51,157576.0
2023-11-17 11:30:00,10.52,10.52,10.45,10.48,290906.0,10.52,10.52,10.45,10.48,290906.0
2023-11-17 11:35:00,10.47,10.53,10.47,10.53,358182.0,10.47,10.53,10.47,10.53,358182.0
2023-11-17 11:40:00,10.53,10.58,10.51,10.54,378406.0,10.53,10.58,10.51,10.54,378406.0
2023-11-17 11:45:00,10.54,10.58,10.52,10.57,91069.0,10.54,10.58,10.52,10.57,91069.0
2023-11-17 11:50:00,10.58,10.6,10.58,10.6,65778.0,10.58,10.6,10.58,10.6,65778.0
2023-11-17 11:55:00,10.6,10.65,10.59,10.64,143333.0,10.6,10.65,10.59,10.64,143333.0
2023-11-17 12:00:00,10.65,10.67,10.63,10.66,325551.0,10.65,10.67,10.63,10.66,325551.0
2023-11-17 12:05:00,10.65,10.69,10.64,10.66,186270.0,10.65,10.69,10.64,10.66,186270.0
2023-11-17 12:10:00,10.66,10.69,10.65,10.68,93109.0,10.66,10.69,10.65,10.68,93109.0
2023-11-17 12:15:00,10.68,10.71,10.67,10.68,244486.0,10.68,10.71,10.67,10.68,244486.0
2023-11-17 12:20:00,10.67,10.7,10.66,10.7,118821.0,10.67,10.7,10.66,10.7,118821.0
2023-11-17 12:25:00,10.69,10.73,10.69,10.71,321393.0,10.69,10.73,10.69,10.71,321393.0
2023-11-17 12:30:00,10.71,10.72,10.68,10.69,182163.0,10.71,10.72,10.68,10.69,182163.0
2023-11-17 12:35:00,10.69,10.7,10.68,10.7,105710.0,10.69,10.7,10.68,10.7,105710.0
2023-11-17 12:40:00,10.69,10.74,10.69,10.74,144159.0,10.69,10.74,10.69,10.74,144159.0
2023-11-17 12:45:00,10.73,10.77,10.73,10.76,297762.0,10.73,10.77,10.73,10.76,297762.0
2023-11-17 12:50:00,10.75,10.77,10.75,10.77,105659.0,10.75,10.77,10.75,10.77,105659.0
2023-11-17 12:55:00,10.77,10.78,10.75,10.78,95183.0,10.77,10.78,10.75,10.78,95183.0
2023-11-17 13:00:00,10.78,10.78,10.76,10.76,121586.0,10.78,10.78,10.76,10.76,121586.0
2023-11-17 13:05:00,10.76,10.78,10.75,10.78,103214.0,10.76,10.78,10.75,10.78,103214.0
2023-11-17 13:10:00,10.78,10.78,10.74,10.76,234069.0,10.78,10.78,10.74,10.76,234069.0
2023-11-17 13:15:00,10.76,10.77,10.73,10.75,113983.0,10.76,10.77,10.73,10.75,113983.0
2023-11-17 13:20:00,10.74,10.75,10.68,10.69,221105.0,10.74,10.75,10.68,10.69,221105.0
2023-11-17 13:25:00,10.69,10.69,10.64,10.65,115093.0,10.69,10.69,10.64,10.65,115093.0
2023-11-17 13:30:00,10.65,10.67,10.63,10.63,149064.0,10.65,10.67,10.63,10.63,149064.0
2023-11-17 13:35:00,10.63,10.64,10.6,10.6,91845.0,10.63,10.64,10.6,10.6,91845.0
2023-11-17 13:40:00,10.61,10.61,10.58,10.58,74563.0,10.61,10.61,10.58,10.58,74563.0
2023-11-17 13:45:00,10.59,10.59,10.57,10.58,76584.0,10.59,10.59,10.57,10.58,76584.0
2023-11-17 13:50:00,10.58,10.58,10.54,10.54,71462.0,10.58,10.58,10.54,10.54,71462.0
2023-11-17 13:55:00,10.54,10.63,10.54,10.62,198322.0,10.54,10.63,10.54,10.62,198322.0
2023-11-17 14:00:00,10.62,10.63,10.61,10.63,57648.0,10.62,10.63,10.61,10.63,57648.0
2023-11-17 14:05:00,10.63,10.65,10.62,10.64,113576.0,10.63,10.65,10.62,10.64,113576.0
2023-11-17 14:10:00,10.65,10.65,10.62,10.62,79848.0,10.65,10.65,10.62,10.62,79848.0
2023-11-17 14:15:00,10.62,10.64,10.62,10.63,66825.0,10.62,10.64,10.62,10.63,66825.0
2023-11-17 14:20:00,10.63,10.67,10.63,10.67,93999.0,10.63,10.67,10.63,10.67,93999.0
2023-11-17 14:25:00,10.67,10.68,10.65,10.68,116337.0,10.67,10.68,10.65,10.68,116337.0
2023-11-17 14:30:00,10.67,10.68,10.66,10.66,114398.0,10.67,10.68,10.66,10.66,114398.0
2023-11-17 14:35:00,10.67,10.7,10.66,10.69,153350.0,10.67,10.7,10.66,10.69,153350.0
2023-11-17 14:40:00,10.68,10.69,10.66,10.67,65567.0,10.68,10.69,10.66,10.67,65567.0
2023-11-17 14:45:00,10.67,10.67,10.63,10.63,49858.0,10.67,10.67,10.63,10.63,49858.0
2023-11-17 14:50:00,10.63,10.65,10.62,10.63,83129.0,10.63,10.65,10.62,10.63,83129.0
2023-11-17 14:55:00,10.63,10.64,10.61,10.62,97519.0,10.63,10.64,10.61,10.62,97519.0
2023-11-17 15:00:00,10.62,10.62,10.6,10.62,106417.0,10.62,10.62,10.6,10.62,106417.0
2023-11-17 15:05:00,10.62,10.63,10.61,10.63,81425.0,10.62,10.63,10.61,10.63,81425.0
2023-11-17 15:10:00,10.63,10.63,10.62,10.63,57207.0,10.63,10.63,10.62,10.63,57207.0
2023-11-17 15:15:00,10.63,10.66,10.62,10.66,121214.0,10.63,10.66,10.62,10.66,121214.0
2023-11-17 15:20:00,10.66,10.68,10.65,10.68,116292.0,10.66,10.68,10.65,10.68,116292.0
2023-11-17 15:25:00,10.68,10.68,10.66,10.67,224253.0,10.68,10.68,10.66,10.67,224253.0
2023-11-17 15:30:00,10.67,10.69,10.66,10.69,218981.0,10.67,10.69,10.66,10.69,218981.0
2023-11-17 15:35:00,10.69,10.7,10.67,10.68,297511.0,10.69,10.7,10.67,10.68,297511.0
2023-11-17 15:40:00,10.68,10.7,10.67,10.7,225150.0,10.68,10.7,10.67,10.7,225150.0
2023-11-17 15:45:00,10.69,10.7,10.68,10.7,221355.0,10.69,10.7,10.68,10.7,221355.0
2023-11-17 15:50:00,10.7,10.71,10.68,10.71,667308.0,10.7,10.71,10.68,10.71,667308.0
2023-11-17 15:55:00,10.71,10.71,10.69,10.71,927889.0,10.71,10.71,10.69,10.71,927889.0
2023-11-20 09:30:00,10.78,10.79,10.68,10.69,417648.0,10.78,10.79,10.68,10.69,417648.0
2023-11-20 09:35:00,10.68,10.7,10.6,10.64,168432.0,10.68,10.7,10.6,10.64,168432.0
2023-11-20 09:40:00,10.65,10.72,10.64,10.68,198577.0,10.65,10.72,10.64,10.68,198577.0
2023-11-20 09:45:00,10.68,10.68,10.62,10.63,199120.0,10.68,10.68,10.62,10.63,199120.0
2023-11-20 09:50:00,10.63,10.68,10.59,10.59,253022.0,10.63,10.68,10.59,10.59,253022.0
2023-11-20 09:55:00,10.6,10.66,10.6,10.64,182046.0,10.6,10.66,10.6,10.64,182046.0
2023-11-20 10:00:00,10.65,10.65,10.55,10.59,223498.0,10.65,10.65,10.55,10.59,223498.0
2023-11-20 10:05:00,10.58,10.61,10.57,10.59,177009.0,10.58,10.61,10.57,10.59,177009.0
2023-11-20 10:10:00,10.58,10.63,10.58,10.62,127534.0,10.58,10.63,10.58,10.62,127534.0
2023-11-20 10:15:00,10.62,10.63,10.59,10.62,141433.0,10.62,10.63,10.59,10.62,141433.0
2023-11-20 10:20:00,10.63,10.65,10.59,10.6,205746.0,10.63,10.65,10.59,10.6,205746.0
2023-11-20 10:25:00,10.61,10.61,10.55,10.57,256176.0,10.61,10.61,10.55,10.57,256176.0
2023-11-20 10:30:00,10.57,10.63,10.53,10.62,352521.0,10.57,10.63,10.53,10.62,352521.0
2023-11-20 10:35:00,10.62,10.63,10.58,10.63,177699.0,10.62,10.63,10.58,10.63,177699.0
2023-11-20 10:40:00,10.63,10.67,10.61,10.64,216383.0,10.63,10.67,10.61,10.64,216383.0
2023-11-20 10:45:00,10.65,10.66,10.59,10.6,262181.0,10.65,10.66,10.59,10.6,262181.0
2023-11-20 10:50:00,10.6,10.6,10.56,10.59,225805.0,10.6,10.6,10.56,10.59,225805.0
2023-11-20 10:55:00,10.59,10.6,10.57,10.59,192856.0,10.59,10.6,10.57,10.59,192856.0
2023-11-20 11:00:00,10.59,10.61,10.56,10.57,198398.0,10.59,10.61,10.56,10.57,198398.0
2023-11-20 11:05:00,10.57,10.59,10.56,10.57,109891.0,10.57,10.59,10.56,10.57,109891.0
2023-11-20 11:10:00,10.56,10.58,10.55,10.57,389575.0,10.56,10.58,10.55,10.57,389575.0
2023-11-20 11:15:00,10.58,10.6,10.56,10.6,270043.0,10.58,10.6,10.56,10.6,270043.0
2023-11-20 11:20:00,10.59,10.63,10.58,10.62,183719.0,10.59,10.63,10.58,10.62,183719.0
2023-11-20 11:25:00,10.62,10.66,10.61,10.63,668615.0,10.62,10.66,10.61,10.63,668615.0
2023-11-20 11:30:00,10.63,10.66,10.62,10.63,397617.0,10.63,10.66,10.62,10.63,397617.0
2023-11-20 11:35:00,10.63,10.67,10.62,10.66,228074.0,10.63,10.67,10.62,10.66,228074.0
2023-11-20 11:40:00,10.66,10.69,10.65,10.69,149955.0,10.66,10.69,10.65,10.69,149955.0
2023-11-20 11:45:00,10.69,10.73,10.67,10.73,202030.0,10.69,10.73,10.67,10.73,202030.0
2023-11-20 11:50:00,10.74,10.74,10.69,10.71,180748.0,10.74,10.74,10.69,10.71,180748.0
2023-11-20 11:55:00,10.71,10.71,10.65,10.66,95236.0,10.71,10.71,10.65,10.66,95236.0
2023-11-20 12:00:00,10.66,10.69,10.65,10.67,112178.0,10.66,10.69,10.65,10.67,112178.0
2023-11-20 12:05:00,10.68,10.73,10.67,10.71,173299.0,10.68,10.73,10.67,10.71,173299.0
2023-11-20 12:10:00,10.71,10.73,10.69,10.7,372559.0,10.71,10.73,10.69,10.7,372559.0
2023-11-20 12:15:00,10.69,10.71,10.69,10.7,98667.0,10.69,10.71,10.69,10.7,98667.0
2023-11-20 12:20:00,10.7,10.7,10.67,10.69,115930.0,10.7,10.7,10.67,10.69,115930.0
2023-11-20 12:25:00,10.69,10.69,10.66,10.68,67311.0,10.69,10.69,10.66,10.68,67311.0
2023-11-20 12:30:00,10.68,10.68,10.63,10.66,128663.0,10.68,10.68,10.63,10.66,128663.0
2023-11-20 12:35:00,10.67,10.67,10.63,10.63,98908.0,10.67,10.67,10.63,10.63,98908.0
2023-11-20 12:40:00,10.63,10.64,10.61,10.61,146585.0,10.63,10.64,10.61,10.61,146585.0
2023-11-20 12:45:00,10.62,10.63,10.6,10.61,178537.0,10.62,10.63,10.6,10.61,178537.0
2023-11-20 12:50:00,10.62,10.66,10.61,10.66,65734.0,10.62,10.66,10.61,10.66,65734.0
2023-11-20 12:55:00,10.66,10.68,10.65,10.67,110023.0,10.66,10.68,10.65,10.67,110023.0
2023-11-20 13:00:00,10.67,10.72,10.66,10.71,178173.0,10.67,10.72,10.66,10.71,178173.0
2023-11-20 13:05:00,10.71,10.72,10.7,10.71,118472.0,10.71,10.72,10.7,10.71,118472.0
2023-11-20 13:10:00,10.71,10.73,10.7,10.71,89722.0,10.71,10.73,10.7,10.71,89722.0
2023-11-20 13:15:00,10.71,10.72,10.67,10.68,123206.0,10.71,10.72,10.67,10.68,123206.0
2023-11-20 13:20:00,10.68,10.7,10.67,10.7,106143.0,10.68,10.7,10.67,10.7,106143.0
2023-11-20 13:25:00,10.7,10.71,10.68,10.69,130354.0,10.7,10.71,10.68,10.69,130354.0
2023-11-20 13:30:00,10.69,10.73,10.68,10.72,113750.0,10.69,10.73,10.68,10.72,113750.0
2023-11-20 13:35:00,10.72,10.75,10.71,10.74,185152.0,10.72,10.75,10.71,10.74,185152.0
2023-11-20 13:40:00,10.74,10.77,10.73,10.77,112349.0,10.74,10.77,10.73,10.77,112349.0
2023-11-20 13:45:00,10.77,10.78,10.76,10.78,176663.0,10.77,10.78,10.76,10.78,176663.0
2023-11-20 13:50:00,10.77,10.79,10.76,10.78,106033.0,10.77,10.79,10.76,10.78,106033.0
2023-11-20 13:55:00,10.78,10.8,10.77,10.8,127784.0,10.78,10.8,10.77,10.8,127784.0
2023-11-20 14:00:00,10.8,10.83,10.8,10.82,208195.0,10.8,10.83,10.8,10.82,208195.0
2023-11-20 14:05:00,10.82,10.82,10.77,10.78,197205.0,10.82,10.82,10.77,10.78,197205.0
2023-11-20 14:10:00,10.78,10.78,10.76,10.77,80205.0,10.78,10.78,10.76,10.77,80205.0
2023-11-20 14:15:00,10.78,10.8,10.76,10.78,193466.0,10.78,10.8,10.76,10.78,193466.0
2023-11-20 14:20:00,10.78,10.79,10.76,10.78,123197.0,10.78,10.79,10.76,10.78,123197.0
2023-11-20 14:25:00,10.78,10.78,10.73,10.74,137164.0,10.78,10.78,10.73,10.74,137164.0
2023-11-20 14:30:00,10.74,10.79,10.73,10.78,119961.0,10.74,10.79,10.73,10.78,119961.0
2023-11-20 14:35:00,10.78,10.78,10.76,10.77,98102.0,10.78,10.78,10.76,10.77,98102.0
2023-11-20 14:40:00,10.76,10.79,10.75,10.79,103403.0,10.76,10.79,10.75,10.79,103403.0
2023-11-20 14:45:00,10.79,10.79,10.75,10.76,151393.0,10.79,10.79,10.75,10.76,151393.0
2023-11-20 14:50:00,10.75,10.76,10.72,10.73,242624.0,10.75,10.76,10.72,10.73,242624.0
2023-11-20 14:55:00,10.74,10.75,10.72,10.74,148988.0,10.74,10.75,10.72,10.74,148988.0
2023-11-20 15:00:00,10.74,10.76,10.73,10.75,125305.0,10.74,10.76,10.73,10.75,125305.0
2023-11-20 15:05:00,10.75,10.76,10.73,10.76,166615.0,10.75,10.76,10.73,10.76,166615.0
2023-11-20 15:10:00,10.76,10.79,10.75,10.78,145794.0,10.76,10.79,10.75,10.78,145794.0
2023-11-20 15:15:00,10.78,10.78,10.75,10.78,117021.0,10.78,10.78,10.75,10.78,117021.0
2023-11-20 15:20:00,10.78,10.78,10.75,10.77,152451.0,10.78,10.78,10.75,10.77,152451.0
2023-11-20 15:25:00,10.76,10.78,10.76,10.76,273905.0,10.76,10.78,10.76,10.76,273905.0
2023-11-20 15:30:00,10.77,10.79,10.76,10.78,115171.0,10.77,10.79,10.76,10.78,115171.0
2023-11-20 15:35:00,10.78,10.78,10.75,10.77,209235.0,10.78,10.78,10.75,10.77,209235.0
2023-11-20 15:40:00,10.78,10.79,10.77,10.78,213838.0,10.78,10.79,10.77,10.78,213838.0
2023-11-20 15:45:00,10.78,10.79,10.75,10.77,292320.0,10.78,10.79,10.75,10.77,292320.0
2023-11-20 15:50:00,10.76,10.76,10.73,10.74,556867.0,10.76,10.76,10.73,10.74,556867.0
2023-11-20 15:55:00,10.73,10.75,10.72,10.75,748747.0,10.73,10.75,10.72,10.75,748747.0
2023-11-21 09:30:00,10.62,10.63,10.53,10.56,436964.0,10.62,10.63,10.53,10.56,436964.0
2023-11-21 09:35:00,10.56,10.58,10.51,10.54,130513.0,10.56,10.58,10.51,10.54,130513.0
2023-11-21 09:40:00,10.54,10.59,10.52,10.53,136604.0,10.54,10.59,10.52,10.53,136604.0
2023-11-21 09:45:00,10.52,10.54,10.48,10.51,197942.0,10.52,10.54,10.48,10.51,197942.0
2023-11-21 09:50:00,10.51,10.56,10.51,10.54,154182.0,10.51,10.56,10.51,10.54,154182.0
2023-11-21 09:55:00,10.55,10.57,10.53,10.57,153790.0,10.55,10.57,10.53,10.57,153790.0
2023-11-21 10:00:00,10.57,10.64,10.56,10.63,170422.0,10.57,10.64,10.56,10.63,170422.0
2023-11-21 10:05:00,10.63,10.64,10.58,10.6,117059.0,10.63,10.64,10.58,10.6,117059.0
2023-11-21 10:10:00,10.6,10.6,10.57,10.58,69711.0,10.6,10.6,10.57,10.58,69711.0
2023-11-21 10:15:00,10.59,10.6,10.58,10.6,73604.0,10.59,10.6,10.58,10.6,73604.0
2023-11-21 10:20:00,10.6,10.6,10.57,10.58,170448.0,10.6,10.6,10.57,10.58,170448.0
2023-11-21 10:25:00,10.58,10.64,10.57,10.63,103491.0,10.58,10.64,10.57,10.63,103491.0
2023-11-21 10:30:00,10.63,10.66,10.62,10.65,135178.0,10.63,10.66,10.62,10.65,135178.0
2023-11-21 10:35:00,10.66,10.68,10.63,10.67,123862.0,10.66,10.68,10.63,10.67,123862.0
2023-11-21 10:40:00,10.66,10.67,10.61,10.63,108331.0,10.66,10.67,10.61,10.63,108331.0
2023-11-21 10:45:00,10.63,10.64,10.61,10.63,55140.0,10.63,10.64,10.61,10.63,55140.0
2023-11-21 10:50:00,10.63,10.65,10.61,10.63,100354.0,10.63,10.65,10.61,10.63,100354.0
2023-11-21 10:55:00,10.63,10.66,10.6,10.66,114863.0,10.63,10.66,10.6,10.66,114863.0
2023-11-21 11:00:00,10.66,10.67,10.61,10.63,104641.0,10.66,10.67,10.61,10.63,104641.0
2023-11-21 11:05:00,10.62,10.64,10.6,10.64,75039.0,10.62,10.64,10.6,10.64,75039.0
2023-11-21 11:10:00,10.63,10.64,10.61,10.63,70280.0,10.63,10.64,10.61,10.63,70280.0
2023-11-21 11:15:00,10.63,10.64,10.62,10.63,57049.0,10.63,10.64,10.62,10.63,57049.0
2023-11-21 11:20:00,10.63,10.65,10.62,10.65,41605.0,10.63,10.65,10.62,10.65,41605.0
2023-11-21 11:25:00,10.65,10.65,10.61,10.62,47204.0,10.65,10.65,10.61,10.62,47204.0
2023-11-21 11:30:00,10.62,10.63,10.6,10.63,58835.0,10.62,10.63,10.6,10.63,58835.0
2023-11-21 11:35:00,10.63,10.63,10.6,10.6,40957.0,10.63,10.63,10.6,10.6,40957.0
2023-11-21 11:40:00,10.6,10.62,10.59,10.6,56816.0,10.6,10.62,10.59,10.6,56816.0
2023-11-21 11:45:00,10.6,10.62,10.59,10.62,69869.0,10.6,10.62,10.59,10.62,69869.0
2023-11-21 11:50:00,10.62,10.62,10.61,10.61,27124.0,10.62,10.62,10.61,10.61,27124.0
2023-11-21 11:55:00,10.61,10.63,10.61,10.62,37376.0,10.61,10.63,10.61,10.62,37376.0
2023-11-21 12:00:00,10.63,10.63,10.6,10.63,64939.0,10.63,10.63,10.6,10.63,64939.0
2023-11-21 12:05:00,10.63,10.63,10.61,10.62,32208.0,10.63,10.63,10.61,10.62,32208.0
2023-11-21 12:10:00,10.62,10.63,10.61,10.62,49766.0,10.62,10.63,10.61,10.62,49766.0
2023-11-21 12:15:00,10.62,10.62,10.6,10.61,47095.0,10.62,10.62,10.6,10.61,47095.0
2023-11-21 12:20:00,10.61,10.62,10.6,10.61,21453.0,10.61,10.62,10.6,10.61,21453.0
2023-11-21 12:25:00,10.6,10.62,10.6,10.61,78468.0,10.6,10.62,10.6,10.61,78468.0
2023-11-21 12:30:00,10.62,10.62,10.61,10.62,15120.0,10.62,10.62,10.61,10.62,15120.0
2023-11-21 12:35:00,10.62,10.63,10.61,10.62,52748.0,10.62,10.63,10.61,10.62,52748.0
2023-11-21 12:40:00,10.62,10.62,10.6,10.62,64821.0,10.62,10.62,10.6,10.62,64821.0
2023-11-21 12:45:00,10.62,10.64,10.6,10.64,67487.0,10.62,10.64,10.6,10.64,67487.0
2023-11-21 12:50:00,10.63,10.66,10.63,10.66,70249.0,10.63,10.66,10.63,10.66,70249.0
2023-11-21 12:55:00,10.66,10.66,10.64,10.66,44475.0,10.66,10.66,10.64,10.66,44475.0
2023-11-21 13:00:00,10.66,10.66,10.63,10.63,94907.0,10.66,10.66,10.63,10.63,94907.0
2023-11-21 13:05:00,10.63,10.65,10.63,10.63,39352.0,10.63,10.65,10.63,10.63,39352.0
2023-11-21 13:10:00,10.63,10.64,10.6,10.62,71433.0,10.63,10.64,10.6,10.62,71433.0
2023-11-21 13:15:00,10.62,10.63,10.61,10.63,33872.0,10.62,10.63,10.61,10.63,33872.0
2023-11-21 13:20:00,10.63,10.63,10.6,10.61,31177.0,10.63,10.63,10.6,10.61,31177.0
2023-11-21 13:25:00,10.61,10.63,10.6,10.61,99229.0,10.61,10.63,10.6,10.61,99229.0
2023-11-21 13:30:00,10.62,10.65,10.61,10.64,35861.0,10.62,10.65,10.61,10.64,35861.0
2023-11-21 13:35:00,10.64,10.65,10.63,10.63,37724.0,10.64,10.65,10.63,10.63,37724.0
2023-11-21 13:40:00,10.63,10.64,10.62,10.62,53758.0,10.63,10.64,10.62,10.62,53758.0
2023-11-21 13:45:00,10.63,10.63,10.6,10.62,112336.0,10.63,10.63,10.6,10.62,112336.0
2023-11-21 13:50:00,10.62,10.63,10.61,10.63,82254.0,10.62,10.63,10.61,10.63,82254.0
2023-11-21 13:55:00,10.63,10.64,10.61,10.62,135497.0,10.63,10.64,10.61,10.62,135497.0
2023-11-21 14:00:00,10.63,10.63,10.61,10.62,144750.0,10.63,10.63,10.61,10.62,144750.0
2023-11-21 14:05:00,10.62,10.63,10.6,10.61,71104.0,10.62,10.63,10.6,10.61,71104.0
2023-11-21 14:10:00,10.62,10.62,10.59,10.61,54534.0,10.62,10.62,10.59,10.61,54534.0
2023-11-21 14:15:00,10.62,10.64,10.6,10.6,92408.0,10.62,10.64,10.6,10.6,92408.0
2023-11-21 14:20:00,10.61,10.62,10.61,10.62,56862.0,10.61,10.62,10.61,10.62,56862.0
2023-11-21 14:25:00,10.62,10.64,10.61,10.62,77345.0,10.62,10.64,10.61,10.62,77345.0
2023-11-21 14:30:00,10.63,10.63,10.61,10.63,47643.0,10.63,10.63,10.61,10.63,47643.0
2023-11-21 14:35:00,10.63,10.63,10.6,10.61,53073.0,10.63,10.63,10.6,10.61,53073.0
2023-11-21 14:40:00,10.6,10.61,10.58,10.59,96541.0,10.6,10.61,10.58,10.59,96541.0
2023-11-21 14:45:00,10.58,10.59,10.56,10.56,120382.0,10.58,10.59,10.56,10.56,120382.0
2023-11-21 14:50:00,10.56,10.57,10.55,10.55,34125.0,10.56,10.57,10.55,10.55,34125.0
2023-11-21 14:55:00,10.55,10.58,10.55,10.58,91926.0,10.55,10.58,10.55,10.58,91926.0
2023-11-21 15:00:00,10.58,10.59,10.57,10.58,103805.0,10.58,10.59,10.57,10.58,103805.0
2023-11-21 15:05:00,10.59,10.59,10.58,10.59,48424.0,10.59,10.59,10.58,10.59,48424.0
2023-11-21 15:10:00,10.59,10.61,10.58,10.6,82716.0,10.59,10.61,10.58,10.6,82716.0
2023-11-21 15:15:00,10.59,10.63,10.59,10.63,147187.0,10.59,10.63,10.59,10.63,147187.0
2023-11-21 15:20:00,10.63,10.63,10.6,10.6,56787.0,10.63,10.63,10.6,10.6,56787.0
2023-11-21 15:25:00,10.61,10.61,10.59,10.59,25881.0,10.61,10.61,10.59,10.59,25881.0
2023-11-21 15:30:00,10.6,10.6,10.57,10.59,149860.0,10.6,10.6,10.57,10.59,149860.0
2023-11-21 15:35:00,10.59,10.6,10.56,10.57,81639.0,10.59,10.6,10.56,10.57,81639.0
2023-11-21 15:40:00,10.56,10.58,10.56,10.58,147868.0,10.56,10.58,10.56,10.58,147868.0
2023-11-21 15:45:00,10.58,10.59,10.57,10.59,111635.0,10.58,10.59,10.57,10.59,111635.0
2023-11-21 15:50:00,10.58,10.59,10.57,10.59,243347.0,10.58,10.59,10.57,10.59,243347.0
2023-11-21 15:55:00,10.59,10.6,10.57,10.6,920126.0,10.59,10.6,10.57,10.6,920126.0
2023-11-22 09:30:00,10.67,10.68,10.61,10.63,260982.0,10.67,10.68,10.61,10.63,260982.0
2023-11-22 09:35:00,10.62,10.75,10.6,10.74,288318.0,10.62,10.75,10.6,10.74,288318.0
2023-11-22 09:40:00,10.75,10.75,10.68,10.71,325536.0,10.75,10.75,10.68,10.71,325536.0
2023-11-22 09:45:00,10.71,10.72,10.65,10.71,180513.0,10.71,10.72,10.65,10.71,180513.0
2023-11-22 09:50:00,10.7,10.72,10.65,10.67,120283.0,10.7,10.72,10.65,10.67,120283.0
2023-11-22 09:55:00,10.68,10.69,10.63,10.67,96402.0,10.68,10.69,10.63,10.67,96402.0
2023-11-22 10:00:00,10.67,10.67,10.61,10.67,113430.0,10.67,10.67,10.61,10.67,113430.0
2023-11-22 10:05:00,10.67,10.67,10.61,10.62,59860.0,10.67,10.67,10.61,10.62,59860.0
2023-11-22 10:10:00,10.62,10.64,10.62,10.63,51598.0,10.62,10.64,10.62,10.63,51598.0
2023-11-22 10:15:00,10.64,10.68,10.62,10.67,92415.0,10.64,10.68,10.62,10.67,92415.0
2023-11-22 10:20:00,10.68,10.7,10.66,10.69,162385.0,10.68,10.7,10.66,10.69,162385.0
2023-11-22 10:25:00,10.69,10.7,10.66,10.67,68142.0,10.69,10.7,10.66,10.67,68142.0
2023-11-22 10:30:00,10.67,10.69,10.64,10.64,121127.0,10.67,10.69,10.64,10.64,121127.0
2023-11-22 10:35:00,10.64,10.7,10.64,10.66,366355.0,10.64,10.7,10.64,10.66,366355.0
2023-11-22 10:40:00,10.66,10.7,10.65,10.69,87959.0,10.66,10.7,10.65,10.69,87959.0
2023-11-22 10:45:00,10.69,10.69,10.65,10.66,70253.0,10.69,10.69,10.65,10.66,70253.0
2023-11-22 10:50:00,10.66,10.66,10.61,10.63,78810.0,10.66,10.66,10.61,10.63,78810.0
2023-11-22 10:55:00,10.63,10.65,10.61,10.63,372440.0,10.63,10.65,10.61,10.63,372440.0
2023-11-22 11:00:00,10.63,10.64,10.6,10.62,50986.0,10.63,10.64,10.6,10.62,50986.0
2023-11-22 11:05:00,10.61,10.66,10.61,10.66,129361.0,10.61,10.66,10.61,10.66,129361.0
2023-11-22 11:10:00,10.66,10.68,10.65,10.67,91883.0,10.66,10.68,10.65,10.67,91883.0
2023-11-22 11:15:00,10.67,10.67,10.64,10.67,81640.0,10.67,10.67,10.64,10.67,81640.0
2023-11-22 11:20:00,10.67,10.67,10.65,10.66,54425.0,10.67,10.67,10.65,10.66,54425.0
2023-11-22 11:25:00,10.65,10.67,10.64,10.67,145768.0,10.65,10.67,10.64,10.67,145768.0
2023-11-22 11:30:00,10.67,10.69,10.65,10.67,64247.0,10.67,10.69,10.65,10.67,64247.0
2023-11-22 11:35:00,10.67,10.67,10.64,10.65,31898.0,10.67,10.67,10.64,10.65,31898.0
2023-11-22 11:40:00,10.65,10.67,10.64,10.66,63464.0,10.65,10.67,10.64,10.66,63464.0
2023-11-22 11:45:00,10.66,10.68,10.65,10.67,94206.0,10.66,10.68,10.65,10.67,94206.0
2023-11-22 11:50:00,10.66,10.67,10.65,10.66,40490.0,10.66,10.67,10.65,10.66,40490.0
2023-11-22 11:55:00,10.66,10.68,10.65,10.68,57629.0,10.66,10.68,10.65,10.68,57629.0
2023-11-22 12:00:00,10.67,10.68,10.65,10.67,44574.0,10.67,10.68,10.65,10.67,44574.0
2023-11-22 12:05:00,10.67,10.67,10.65,10.66,57961.0,10.67,10.67,10.65,10.66,57961.0
2023-11-22 12:10:00,10.65,10.67,10.63,10.63,66548.0,10.65,10.67,10.63,10.63,66548.0
2023-11-22 12:15:00,10.63,10.65,10.62,10.65,95972.0,10.63,10.65,10.62,10.65,95972.0
2023-11-22 12:20:00,10.66,10.66,10.64,10.65,26894.0,10.66,10.66,10.64,10.65,26894.0
2023-11-22 12:25:00,10.64,10.67,10.63,10.66,111441.0,10.64,10.67,10.63,10.66,111441.0
2023-11-22 12:30:00,10.66,10.68,10.65,10.68,58095.0,10.66,10.68,10.65,10.68,58095.0
2023-11-22 12:35:00,10.68,10.69,10.66,10.67,26215.0,10.68,10.69,10.66,10.67,26215.0
2023-11-22 12:40:00,10.67,10.67,10.65,10.66,58542.0,10.67,10.67,10.65,10.66,58542.0
2023-11-22 12:45:00,10.65,10.67,10.62,10.66,207473.0,10.65,10.67,10.62,10.66,207473.0
2023-11-22 12:50:00,10.66,10.68,10.65,10.67,99075.0,10.66,10.68,10.65,10.67,99075.0
2023-11-22 12:55:00,10.67,10.67,10.66,10.67,18758.0,10.67,10.67,10.66,10.67,18758.0
2023-11-22 13:00:00,10.66,10.67,10.65,10.67,44441.0,10.66,10.67,10.65,10.67,44441.0
2023-11-22 13:05:00,10.66,10.67,10.65,10.67,78435.0,10.66,10.67,10.65,10.67,78435.0
2023-11-22 13:10:00,10.67,10.68,10.65,10.66,145038.0,10.67,10.68,10.65,10.66,145038.0
2023-11-22 13:15:00,10.66,10.67,10.65,10.67,100075.0,10.66,10.67,10.65,10.67,100075.0
2023-11-22 13:20:00,10.67,10.68,10.66,10.67,46027.0,10.67,10.68,10.66,10.67,46027.0
2023-11-22 13:25:00,10.68,10.69,10.67,10.69,39802.0,10.68,10.69,10.67,10.69,39802.0
2023-11-22 13:30:00,10.68,10.7,10.68,10.7,33302.0,10.68,10.7,10.68,10.7,33302.0
2023-11-22 13:35:00,10.7,10.71,10.69,10.71,64420.0,10.7,10.71,10.69,10.71,64420.0
2023-11-22 13:40:00,10.71,10.72,10.69,10.69,41929.0,10.71,10.72,10.69,10.69,41929.0
2023-11-22 13:45:00,10.7,10.71,10.69,10.71,41031.0,10.7,10.71,10.69,10.71,41031.0
2023-11-22 13:50:00,10.71,10.71,10.7,10.7,17499.0,10.71,10.71,10.7,10.7,17499.0
2023-11-22 13:55:00,10.71,10.71,10.68,10.69,56327.0,10.71,10.71,10.68,10.69,56327.0
2023-11-22 14:00:00,10.69,10.71,10.68,10.71,38525.0,10.69,10.71,10.68,10.71,38525.0
2023-11-22 14:05:00,10.71,10.71,10.7,10.71,18676.0,10.71,10.71,10.7,10.71,18676.0
2023-11-22 14:10:00,10.71,10.72,10.69,10.7,70228.0,10.71,10.72,10.69,10.7,70228.0
2023-11-22 14:15:00,10.7,10.72,10.7,10.71,63588.0,10.7,10.72,10.7,10.71,63588.0
2023-11-22 14:20:00,10.71,10.71,10.67,10.68,802671.0,10.71,10.71,10.67,10.68,802671.0
2023-11-22 14:25:00,10.68,10.69,10.65,10.66,265841.0,10.68,10.69,10.65,10.66,265841.0
2023-11-22 14:30:00,10.66,10.66,10.65,10.65,39824.0,10.66,10.66,10.65,10.65,39824.0
2023-11-22 14:35:00,10.65,10.66,10.62,10.63,257214.0,10.65,10.66,10.62,10.63,257214.0
2023-11-22 14:40:00,10.63,10.66,10.62,10.66,185969.0,10.63,10.66,10.62,10.66,185969.0
2023-11-22 14:45:00,10.66,10.67,10.65,10.67,293318.0,10.66,10.67,10.65,10.67,293318.0
2023-11-22 14:50:00,10.67,10.69,10.66,10.69,58047.0,10.67,10.69,10.66,10.69,58047.0
2023-11-22 14:55:00,10.69,10.7,10.67,10.68,95983.0,10.69,10.7,10.67,10.68,95983.0
2023-11-22 15:00:00,10.68,10.69,10.67,10.69,215090.0,10.68,10.69,10.67,10.69,215090.0
2023-11-22 15:05:00,10.68,10.69,10.67,10.68,121390.0,10.68,10.69,10.67,10.68,121390.0
2023-11-22 15:10:00,10.68,10.68,10.67,10.68,36742.0,10.68,10.68,10.67,10.68,36742.0
2023-11-22 15:15:00,10.68,10.68,10.67,10.68,30785.0,10.68,10.68,10.67,10.68,30785.0
2023-11-22 15:20:00,10.67,10.68,10.65,10.65,147317.0,10.67,10.68,10.65,10.65,147317.0
2023-11-22 15:25:00,10.65,10.66,10.65,10.66,33578.0,10.65,10.66,10.65,10.66,33578.0
2023-11-22 15:30:00,10.66,10.66,10.64,10.66,214588.0,10.66,10.66,10.64,10.66,214588.0
2023-11-22 15:35:00,10.66,10.67,10.65,10.66,105494.0,10.66,10.67,10.65,10.66,105494.0
2023-11-22 15:40:00,10.67,10.67,10.66,10.66,50749.0,10.67,10.67,10.66,10.66,50749.0
2023-11-22 15:45:00,10.66,10.67,10.64,10.67,279618.0,10.66,10.67,10.64,10.67,279618.0
2023-11-22 15:50:00,10.67,10.68,10.66,10.67,311592.0,10.67,10.68,10.66,10.67,311592.0
2023-11-22 15:55:00,10.67,10.68,10.66,10.68,486272.0,10.67,10.68,10.66,10.68,486272.0
2023-11-24 09:30:00,10.62,10.69,10.62,10.62,258675.0,10.62,10.69,10.62,10.62,258675.0
2023-11-24 09:35:00,10.61,10.66,10.61,10.65,124390.0,10.61,10.66,10.61,10.65,124390.0
2023-11-24 09:40:00,10.65,10.71,10.64,10.69,63541.0,10.65,10.71,10.64,10.69,63541.0
2023-11-24 09:45:00,10.7,10.72,10.65,10.71,91497.0,10.7,10.72,10.65,10.71,91497.0
2023-11-24 09:50:00,10.71,10.73,10.69,10.72,100649.0,10.71,10.73,10.69,10.72,100649.0
2023-11-24 09:55:00,10.72,10.78,10.72,10.76,154524.0,10.72,10.78,10.72,10.76,154524.0
2023-11-24 10:00:00,10.76,10.84,10.75,10.82,128880.0,10.76,10.84,10.75,10.82,128880.0
2023-11-24 10:05:00,10.82,10.84,10.8,10.82,108316.0,10.82,10.84,10.8,10.82,108316.0
2023-11-24 10:10:00,10.82,10.86,10.79,10.86,169754.0,10.82,10.86,10.79,10.86,169754.0
2023-11-24 10:15:00,10.86,10.86,10.81,10.83,159955.0,10.86,10.86,10.81,10.83,159955.0
2023-11-24 10:20:00,10.83,10.83,10.78,10.79,45490.0,10.83,10.83,10.78,10.79,45490.0
2023-11-24 10:25:00,10.79,10.85,10.79,10.83,90625.0,10.79,10.85,10.79,10.83,90625.0
2023-11-24 10:30:00,10.83,10.85,10.82,10.84,69998.0,10.83,10.85,10.82,10.84,69998.0
2023-11-24 10:35:00,10.85,10.89,10.84,10.88,247554.0,10.85,10.89,10.84,10.88,247554.0
2023-11-24 10:40:00,10.88,10.93,10.87,10.89,189507.0,10.88,10.93,10.87,10.89,189507.0
2023-11-24 10:45:00,10.9,10.92,10.88,10.91,104075.0,10.9,10.92,10.88,10.91,104075.0
2023-11-24 10:50:00,10.91,10.91,10.87,10.9,88483.0,10.91,10.91,10.87,10.9,88483.0
2023-11-24 10:55:00,10.89,10.92,10.88,10.91,208108.0,10.89,10.92,10.88,10.91,208108.0
2023-11-24 11:00:00,10.9,10.93,10.9,10.92,103472.0,10.9,10.93,10.9,10.92,103472.0
2023-11-24 11:05:00,10.92,10.93,10.91,10.93,72653.0,10.92,10.93,10.91,10.93,72653.0
2023-11-24 11:10:00,10.93,10.95,10.92,10.95,199804.0,10.93,10.95,10.92,10.95,199804.0
2023-11-24 11:15:00,10.95,10.95,10.89,10.9,137194.0,10.95,10.95,10.89,10.9,137194.0
2023-11-24 11:20:00,10.9,10.9,10.87,10.88,97684.0,10.9,10.9,10.87,10.88,97684.0
2023-11-24 11:25:00,10.87,10.88,10.85,10.88,189676.0,10.87,10.88,10.85,10.88,189676.0
2023-11-24 11:30:00,10.88,10.88,10.85,10.86,54487.0,10.88,10.88,10.85,10.86,54487.0
2023-11-24 11:35:00,10.85,10.86,10.82,10.84,70598.0,10.85,10.86,10.82,10.84,70598.0
2023-11-24 11:40:00,10.83,10.87,10.82,10.86,136862.0,10.83,10.87,10.82,10.86,136862.0
2023-11-24 11:45:00,10.86,10.88,10.83,10.84,62072.0,10.86,10.88,10.83,10.84,62072.0
2023-11-24 11:50:00,10.84,10.85,10.83,10.85,38700.0,10.84,10.85,10.83,10.85,38700.0
2023-11-24 11:55:00,10.85,10.87,10.84,10.85,96085.0,10.85,10.87,10.84,10.85,96085.0
2023-11-24 12:00:00,10.84,10.85,10.82,10.83,89618.0,10.84,10.85,10.82,10.83,89618.0
2023-11-24 12:05:00,10.82,10.84,10.82,10.84,68779.0,10.82,10.84,10.82,10.84,68779.0
2023-11-24 12:10:00,10.83,10.86,10.82,10.83,105320.0,10.83,10.86,10.82,10.83,105320.0
2023-11-24 12:15:00,10.83,10.85,10.82,10.84,75861.0,10.83,10.85,10.82,10.84,75861.0
2023-11-24 12:20:00,10.84,10.85,10.83,10.85,64347.0,10.84,10.85,10.83,10.85,64347.0
2023-11-24 12:25:00,10.85,10.87,10.83,10.85,67413.0,10.85,10.87,10.83,10.85,67413.0
2023-11-24 12:30:00,10.85,10.85,10.83,10.84,61145.0,10.85,10.85,10.83,10.84,61145.0
2023-11-24 12:35:00,10.84,10.86,10.83,10.85,90039.0,10.84,10.86,10.83,10.85,90039.0
2023-11-24 12:40:00,10.85,10.88,10.84,10.86,125377.0,10.85,10.88,10.84,10.86,125377.0
2023-11-24 12:45:00,10.86,10.88,10.85,10.86,132161.0,10.86,10.88,10.85,10.86,132161.0
2023-11-24 12:50:00,10.86,10.87,10.82,10.85,276024.0,10.86,10.87,10.82,10.85,276024.0
2023-11-24 12:55:00,10.85,10.86,10.83,10.86,518236.0,10.85,10.86,10.83,10.86,518236.0
2023-11-27 09:30:00,10.76,10.8,10.71,10.74,418771.0,10.76,10.8,10.71,10.74,418771.0
2023-11-27 09:35:00,10.74,10.75,10.69,10.71,203059.0,10.74,10.75,10.69,10.71,203059.0
2023-11-27 09:40:00,10.71,10.72,10.69,10.71,269320.0,10.71,10.72,10.69,10.71,269320.0
2023-11-27 09:45:00,10.71,10.79,10.71,10.77,245286.0,10.71,10.79,10.71,10.77,245286.0
2023-11-27 09:50:00,10.77,10.81,10.76,10.8,131745.0,10.77,10.81,10.76,10.8,131745.0
2023-11-27 09:55:00,10.81,10.82,10.75,10.76,101085.0,10.81,10.82,10.75,10.76,101085.0
2023-11-27 10:00:00,10.76,10.84,10.75,10.84,165126.0,10.76,10.84,10.75,10.84,165126.0
2023-11-27 10:05:00,10.83,10.87,10.82,10.85,169294.0,10.83,10.87,10.82,10.85,169294.0
2023-11-27 10:10:00,10.85,10.88,10.84,10.86,136141.0,10.85,10.88,10.84,10.86,136141.0
2023-11-27 10:15:00,10.86,10.88,10.83,10.86,138967.0,10.86,10.88,10.83,10.86,138967.0
2023-11-27 10:20:00,10.86,10.9,10.85,10.86,153375.0,10.86,10.9,10.85,10.86,153375.0
2023-11-27 10:25:00,10.86,10.87,10.85,10.86,65772.0,10.86,10.87,10.85,10.86,65772.0
2023-11-27 10:30:00,10.87,10.9,10.86,10.89,109207.0,10.87,10.9,10.86,10.89,109207.0
2023-11-27 10:35:00,10.9,10.94,10.89,10.93,289122.0,10.9,10.94,10.89,10.93,289122.0
2023-11-27 10:40:00,10.93,10.93,10.91,10.92,92339.0,10.93,10.93,10.91,10.92,92339.0
2023-11-27 10:45:00,10.91,10.93,10.89,10.93,223158.0,10.91,10.93,10.89,10.93,223158.0
2023-11-27 10:50:00,10.93,10.93,10.9,10.9,112394.0,10.93,10.93,10.9,10.9,112394.0
2023-11-27 10:55:00,10.9,10.93,10.9,10.91,120886.0,10.9,10.93,10.9,10.91,120886.0
2023-11-27 11:00:00,10.91,10.92,10.82,10.83,198618.0,10.91,10.92,10.82,10.83,198618.0
2023-11-27 11:05:00,10.83,10.85,10.8,10.81,181510.0,10.83,10.85,10.8,10.81,181510.0
2023-11-27 11:10:00,10.8,10.81,10.77,10.79,186942.0,10.8,10.81,10.77,10.79,186942.0
2023-11-27 11:15:00,10.79,10.82,10.78,10.79,123027.0,10.79,10.82,10.78,10.79,123027.0
2023-11-27 11:20:00,10.8,10.81,10.78,10.8,95145.0,10.8,10.81,10.78,10.8,95145.0
2023-11-27 11:25:00,10.8,10.83,10.79,10.79,400765.0,10.8,10.83,10.79,10.79,400765.0
2023-11-27 11:30:00,10.79,10.81,10.76,10.78,161172.0,10.79,10.81,10.76,10.78,161172.0
2023-11-27 11:35:00,10.79,10.83,10.78,10.83,132473.0,10.79,10.83,10.78,10.83,132473.0
2023-11-27 11:40:00,10.83,10.85,10.82,10.84,110141.0,10.83,10.85,10.82,10.84,110141.0
2023-11-27 11:45:00,10.85,10.85,10.83,10.85,56651.0,10.85,10.85,10.83,10.85,56651.0
2023-11-27 11:50:00,10.85,10.87,10.83,10.84,189441.0,10.85,10.87,10.83,10.84,189441.0
2023-11-27 11:55:00,10.83,10.84,10.78,10.79,131081.0,10.83,10.84,10.78,10.79,131081.0
2023-11-27 12:00:00,10.78,10.79,10.75,10.77,94893.0,10.78,10.79,10.75,10.77,94893.0
2023-11-27 12:05:00,10.76,10.77,10.75,10.75,95180.0,10.76,10.77,10.75,10.75,95180.0
2023-11-27 12:10:00,10.75,10.76,10.74,10.75,170643.0,10.75,10.76,10.74,10.75,170643.0
2023-11-27 12:15:00,10.75,10.77,10.74,10.75,105566.0,10.75,10.77,10.74,10.75,105566.0
2023-11-27 12:20:00,10.75,10.76,10.73,10.74,55031.0,10.75,10.76,10.73,10.74,55031.0
2023-11-27 12:25:00,10.74,10.75,10.73,10.74,158365.0,10.74,10.75,10.73,10.74,158365.0
2023-11-27 12:30:00,10.74,10.79,10.73,10.79,255914.0,10.74,10.79,10.73,10.79,255914.0
2023-11-27 12:35:00,10.79,10.79,10.74,10.76,181427.0,10.79,10.79,10.74,10.76,181427.0
2023-11-27 12:40:00,10.76,10.78,10.75,10.77,123237.0,10.76,10.78,10.75,10.77,123237.0
2023-11-27 12:45:00,10.77,10.78,10.75,10.77,160523.0,10.77,10.78,10.75,10.77,160523.0
2023-11-27 12:50:00,10.77,10.77,10.75,10.76,64086.0,10.77,10.77,10.75,10.76,64086.0
2023-11-27 12:55:00,10.76,10.76,10.75,10.75,159674.0,10.76,10.76,10.75,10.75,159674.0
2023-11-27 13:00:00,10.75,10.78,10.74,10.77,141610.0,10.75,10.78,10.74,10.77,141610.0
2023-11-27 13:05:00,10.77,10.8,10.76,10.8,65860.0,10.77,10.8,10.76,10.8,65860.0
2023-11-27 13:10:00,10.8,10.82,10.79,10.82,76077.0,10.8,10.82,10.79,10.82,76077.0
2023-11-27 13:15:00,10.82,10.83,10.81,10.82,85558.0,10.82,10.83,10.81,10.82,85558.0
2023-11-27 13:20:00,10.82,10.83,10.8,10.81,51434.0,10.82,10.83,10.8,10.81,51434.0
2023-11-27 13:25:00,10.8,10.82,10.78,10.79,167635.0,10.8,10.82,10.78,10.79,167635.0
2023-11-27 13:30:00,10.79,10.8,10.76,10.76,121367.0,10.79,10.8,10.76,10.76,121367.0
2023-11-27 13:35:00,10.76,10.79,10.76,10.78,79798.0,10.76,10.79,10.76,10.78,79798.0
2023-11-27 13:40:00,10.78,10.8,10.76,10.78,80247.0,10.78,10.8,10.76,10.78,80247.0
2023-11-27 13:45:00,10.78,10.78,10.76,10.77,50006.0,10.78,10.78,10.76,10.77,50006.0
2023-11-27 13:50:00,10.76,10.79,10.76,10.77,93224.0,10.76,10.79,10.76,10.77,93224.0
2023-11-27 13:55:00,10.77,10.8,10.76,10.79,127416.0,10.77,10.8,10.76,10.79,127416.0
2023-11-27 14:00:00,10.79,10.81,10.78,10.79,110411.0,10.79,10.81,10.78,10.79,110411.0
2023-11-27 14:05:00,10.79,10.8,10.78,10.8,58959.0,10.79,10.8,10.78,10.8,58959.0
2023-11-27 14:10:00,10.8,10.81,10.79,10.8,97775.0,10.8,10.81,10.79,10.8,97775.0
2023-11-27 14:15:00,10.8,10.85,10.8,10.84,135499.0,10.8,10.85,10.8,10.84,135499.0
2023-11-27 14:20:00,10.84,10.86,10.81,10.85,340925.0,10.84,10.86,10.81,10.85,340925.0
2023-11-27 14:25:00,10.85,10.88,10.84,10.86,108883.0,10.85,10.88,10.84,10.86,108883.0
2023-11-27 14:30:00,10.87,10.87,10.82,10.83,109464.0,10.87,10.87,10.82,10.83,109464.0
2023-11-27 14:35:00,10.82,10.86,10.82,10.85,106111.0,10.82,10.86,10.82,10.85,106111.0
2023-11-27 14:40:00,10.85,10.85,10.81,10.82,100468.0,10.85,10.85,10.81,10.82,100468.0
2023-11-27 14:45:00,10.82,10.82,10.79,10.82,106236.0,10.82,10.82,10.79,10.82,106236.0
2023-11-27 14:50:00,10.82,10.82,10.79,10.79,73678.0,10.82,10.82,10.79,10.79,73678.0
2023-11-27 14:55:00,10.79,10.82,10.79,10.81,130031.0,10.79,10.82,10.79,10.81,130031.0
2023-11-27 15:00:00,10.81,10.82,10.8,10.8,68724.0,10.81,10.82,10.8,10.8,68724.0
2023-11-27 15:05:00,10.8,10.84,10.8,10.83,75093.0,10.8,10.84,10.8,10.83,75093.0
2023-11-27 15:10:00,10.83,10.83,10.82,10.83,64648.0,10.83,10.83,10.82,10.83,64648.0
2023-11-27 15:15:00,10.83,10.84,10.82,10.84,88944.0,10.83,10.84,10.82,10.84,88944.0
2023-11-27 15:20:00,10.84,10.85,10.82,10.84,101456.0,10.84,10.85,10.82,10.84,101456.0
2023-11-27 15:25:00,10.84,10.84,10.82,10.82,51056.0,10.84,10.84,10.82,10.82,51056.0
2023-11-27 15:30:00,10.83,10.84,10.81,10.82,185908.0,10.83,10.84,10.81,10.82,185908.0
2023-11-27 15:35:00,10.81,10.83,10.8,10.82,146870.0,10.81,10.83,10.8,10.82,146870.0
2023-11-27 15:40:00,10.83,10.83,10.8,10.81,157109.0,10.83,10.83,10.8,10.81,157109.0
2023-11-27 15:45:00,10.81,10.83,10.8,10.82,251829.0,10.81,10.83,10.8,10.82,251829.0
2023-11-27 15:50:00,10.82,10.85,10.78,10.79,780225.0,10.82,10.85,10.78,10.79,780225.0
2023-11-27 15:55:00,10.78,10.8,10.76,10.78,2496860.0,10.78,10.8,10.76,10.78,2496860.0
2023-11-28 09:30:00,10.73,10.79,10.67,10.7,410908.0,10.73,10.79,10.67,10.7,410908.0
2023-11-28 09:35:00,10.7,10.72,10.62,10.63,316286.0,10.7,10.72,10.62,10.63,316286.0
2023-11-28 09:40:00,10.63,10.64,10.53,10.54,402247.0,10.63,10.64,10.53,10.54,402247.0
2023-11-28 09:45:00,10.54,10.6,10.53,10.55,332725.0,10.54,10.6,10.53,10.55,332725.0
2023-11-28 09:50:00,10.55,10.62,10.55,10.61,306643.0,10.55,10.62,10.55,10.61,306643.0
2023-11-28 09:55:00,10.61,10.65,10.58,10.61,377781.0,10.61,10.65,10.58,10.61,377781.0
2023-11-28 10:00:00,10.61,10.64,10.6,10.63,173055.0,10.61,10.64,10.6,10.63,173055.0
2023-11-28 10:05:00,10.64,10.65,10.6,10.61,134350.0,10.64,10.65,10.6,10.61,134350.0
2023-11-28 10:10:00,10.61,10.62,10.6,10.6,210910.0,10.61,10.62,10.6,10.6,210910.0
2023-11-28 10:15:00,10.61,10.64,10.6,10.61,167278.0,10.61,10.64,10.6,10.61,167278.0
2023-11-28 10:20:00,10.6,10.61,10.56,10.58,343425.0,10.6,10.61,10.56,10.58,343425.0
2023-11-28 10:25:00,10.58,10.6,10.55,10.55,333741.0,10.58,10.6,10.55,10.55,333741.0
2023-11-28 10:30:00,10.55,10.56,10.5,10.51,211514.0,10.55,10.56,10.5,10.51,211514.0
2023-11-28 10:35:00,10.51,10.64,10.5,10.64,416037.0,10.51,10.64,10.5,10.64,416037.0
2023-11-28 10:40:00,10.64,10.67,10.63,10.66,322004.0,10.64,10.67,10.63,10.66,322004.0
2023-11-28 10:45:00,10.66,10.68,10.63,10.66,227088.0,10.66,10.68,10.63,10.66,227088.0
2023-11-28 10:50:00,10.66,10.75,10.65,10.72,365915.0,10.66,10.75,10.65,10.72,365915.0
2023-11-28 10:55:00,10.72,10.75,10.7,10.75,217311.0,10.72,10.75,10.7,10.75,217311.0
2023-11-28 11:00:00,10.74,10.77,10.69,10.7,201876.0,10.74,10.77,10.69,10.7,201876.0
2023-11-28 11:05:00,10.71,10.71,10.67,10.7,157248.0,10.71,10.71,10.67,10.7,157248.0
2023-11-28 11:10:00,10.69,10.69,10.65,10.66,108176.0,10.69,10.69,10.65,10.66,108176.0
2023-11-28 11:15:00,10.66,10.68,10.65,10.67,171707.0,10.66,10.68,10.65,10.67,171707.0
2023-11-28 11:20:00,10.68,10.68,10.65,10.67,167551.0,10.68,10.68,10.65,10.67,167551.0
2023-11-28 11:25:00,10.67,10.68,10.64,10.64,310382.0,10.67,10.68,10.64,10.64,310382.0
2023-11-28 11:30:00,10.64,10.68,10.63,10.65,178450.0,10.64,10.68,10.63,10.65,178450.0
2023-11-28 11:35:00,10.65,10.65,10.63,10.63,65621.0,10.65,10.65,10.63,10.63,65621.0
2023-11-28 11:40:00,10.63,10.65,10.62,10.63,100084.0,10.63,10.65,10.62,10.63,100084.0
2023-11-28 11:45:00,10.63,10.67,10.62,10.65,240350.0,10.63,10.67,10.62,10.65,240350.0
2023-11-28 11:50:00,10.65,10.65,10.63,10.65,79977.0,10.65,10.65,10.63,10.65,79977.0
2023-11-28 11:55:00,10.65,10.65,10.63,10.63,29139.0,10.65,10.65,10.63,10.63,29139.0
2023-11-28 12:00:00,10.63,10.65,10.62,10.65,196899.0,10.63,10.65,10.62,10.65,196899.0
2023-11-28 12:05:00,10.65,10.65,10.63,10.65,259002.0,10.65,10.65,10.63,10.65,259002.0
2023-11-28 12:10:00,10.65,10.67,10.61,10.62,180319.0,10.65,10.67,10.61,10.62,180319.0
2023-11-28 12:15:00,10.62,10.62,10.58,10.59,147073.0,10.62,10.62,10.58,10.59,147073.0
2023-11-28 12:20:00,10.58,10.6,10.58,10.59,165895.0,10.58,10.6,10.58,10.59,165895.0
2023-11-28 12:25:00,10.6,10.63,10.58,10.62,122873.0,10.6,10.63,10.58,10.62,122873.0
2023-11-28 12:30:00,10.62,10.62,10.6,10.61,107904.0,10.62,10.62,10.6,10.61,107904.0
2023-11-28 12:35:00,10.61,10.61,10.6,10.6,68460.0,10.61,10.61,10.6,10.6,68460.0
2023-11-28 12:40:00,10.61,10.62,10.6,10.6,131950.0,10.61,10.62,10.6,10.6,131950.0
2023-11-28 12:45:00,10.61,10.61,10.6,10.61,45388.0,10.61,10.61,10.6,10.61,45388.0
2023-11-28 12:50:00,10.61,10.65,10.59,10.65,189007.0,10.61,10.65,10.59,10.65,189007.0
2023-11-28 12:55:00,10.64,10.65,10.63,10.65,121870.0,10.64,10.65,10.63,10.65,121870.0
2023-11-28 13:00:00,10.65,10.66,10.61,10.65,209636.0,10.65,10.66,10.61,10.65,209636.0
2023-11-28 13:05:00,10.66,10.68,10.65,10.68,131679.0,10.66,10.68,10.65,10.68,131679.0
2023-11-28 13:10:00,10.67,10.68,10.65,10.67,139134.0,10.67,10.68,10.65,10.67,139134.0
2023-11-28 13:15:00,10.67,10.71,10.66,10.69,203540.0,10.67,10.71,10.66,10.69,203540.0
2023-11-28 13:20:00,10.7,10.7,10.67,10.68,77906.0,10.7,10.7,10.67,10.68,77906.0
2023-11-28 13:25:00,10.67,10.67,10.64,10.66,151773.0,10.67,10.67,10.64,10.66,151773.0
2023-11-28 13:30:00,10.66,10.67,10.64,10.66,104277.0,10.66,10.67,10.64,10.66,104277.0
2023-11-28 13:35:00,10.66,10.66,10.63,10.65,99933.0,10.66,10.66,10.63,10.65,99933.0
2023-11-28 13:40:00,10.65,10.65,10.63,10.64,136685.0,10.65,10.65,10.63,10.64,136685.0
2023-11-28 13:45:00,10.65,10.67,10.64,10.65,95922.0,10.65,10.67,10.64,10.65,95922.0
2023-11-28 13:50:00,10.64,10.66,10.63,10.63,96899.0,10.64,10.66,10.63,10.63,96899.0
2023-11-28 13:55:00,10.63,10.64,10.6,10.63,145302.0,10.63,10.64,10.6,10.63,145302.0
2023-11-28 14:00:00,10.62,10.63,10.6,10.62,123023.0,10.62,10.63,10.6,10.62,123023.0
2023-11-28 14:05:00,10.62,10.63,10.59,10.6,96974.0,10.62,10.63,10.59,10.6,96974.0
2023-11-28 14:10:00,10.6,10.61,10.57,10.59,190955.0,10.6,10.61,10.57,10.59,190955.0
2023-11-28 14:15:00,10.58,10.6,10.58,10.6,135299.0,10.58,10.6,10.58,10.6,135299.0
2023-11-28 14:20:00,10.6,10.6,10.54,10.55,133670.0,10.6,10.6,10.54,10.55,133670.0
2023-11-28 14:25:00,10.55,10.55,10.53,10.54,121085.0,10.55,10.55,10.53,10.54,121085.0
2023-11-28 14:30:00,10.54,10.57,10.53,10.57,236691.0,10.54,10.57,10.53,10.57,236691.0
2023-11-28 14:35:00,10.56,10.58,10.56,10.58,84419.0,10.56,10.58,10.56,10.58,84419.0
2023-11-28 14:40:00,10.57,10.58,10.54,10.55,190194.0,10.57,10.58,10.54,10.55,190194.0
2023-11-28 14:45:00,10.55,10.56,10.54,10.55,126529.0,10.55,10.56,10.54,10.55,126529.0
2023-11-28 14:50:00,10.56,10.58,10.55,10.58,136503.0,10.56,10.58,10.55,10.58,136503.0
2023-11-28 14:55:00,10.58,10.58,10.55,10.56,170171.0,10.58,10.58,10.55,10.56,170171.0
2023-11-28 15:00:00,10.57,10.58,10.56,10.58,100571.0,10.57,10.58,10.56,10.58,100571.0
2023-11-28 15:05:00,10.58,10.58,10.56,10.57,185882.0,10.58,10.58,10.56,10.57,185882.0
2023-11-28 15:10:00,10.57,10.58,10.56,10.58,108046.0,10.57,10.58,10.56,10.58,108046.0
2023-11-28 15:15:00,10.58,10.6,10.57,10.6,198393.0,10.58,10.6,10.57,10.6,198393.0
2023-11-28 15:20:00,10.6,10.6,10.56,10.58,171127.0,10.6,10.6,10.56,10.58,171127.0
2023-11-28 15:25:00,10.57,10.57,10.55,10.55,142558.0,10.57,10.57,10.55,10.55,142558.0
2023-11-28 15:30:00,10.55,10.56,10.53,10.55,234898.0,10.55,10.56,10.53,10.55,234898.0
2023-11-28 15:35:00,10.55,10.58,10.55,10.58,236671.0,10.55,10.58,10.55,10.58,236671.0
2023-11-28 15:40:00,10.58,10.59,10.56,10.59,276693.0,10.58,10.59,10.56,10.59,276693.0
2023-11-28 15:45:00,10.59,10.61,10.58,10.61,294094.0,10.59,10.61,10.58,10.61,294094.0
2023-11-28 15:50:00,10.61,10.63,10.59,10.63,686716.0,10.61,10.63,10.59,10.63,686716.0
2023-11-28 15:55:00,10.62,10.64,10.59,10.63,1599600.0,10.62,10.64,10.59,10.63,1599600.0
2023-11-29 09:30:00,10.72,10.8,10.67,10.74,916597.0,10.72,10.8,10.67,10.74,916597.0
2023-11-29 09:35:00,10.75,10.77,10.69,10.75,238996.0,10.75,10.77,10.69,10.75,238996.0
2023-11-29 09:40:00,10.75,10.79,10.7,10.7,185031.0,10.75,10.79,10.7,10.7,185031.0
2023-11-29 09:45:00,10.71,10.79,10.7,10.79,302906.0,10.71,10.79,10.7,10.79,302906.0
2023-11-29 09:50:00,10.79,10.86,10.78,10.85,257134.0,10.79,10.86,10.78,10.85,257134.0
2023-11-29 09:55:00,10.85,10.87,10.84,10.84,157069.0,10.85,10.87,10.84,10.84,157069.0
2023-11-29 10:00:00,10.85,10.85,10.8,10.84,172094.0,10.85,10.85,10.8,10.84,172094.0
2023-11-29 10:05:00,10.85,10.85,10.76,10.76,168641.0,10.85,10.85,10.76,10.76,168641.0
2023-11-29 10:10:00,10.76,10.79,10.73,10.77,97806.0,10.76,10.79,10.73,10.77,97806.0
2023-11-29 10:15:00,10.78,10.79,10.74,10.75,97590.0,10.78,10.79,10.74,10.75,97590.0
2023-11-29 10:20:00,10.74,10.76,10.7,10.71,394357.0,10.74,10.76,10.7,10.71,394357.0
2023-11-29 10:25:00,10.71,10.75,10.71,10.73,86686.0,10.71,10.75,10.71,10.73,86686.0
2023-11-29 10:30:00,10.73,10.75,10.72,10.72,149242.0,10.73,10.75,10.72,10.72,149242.0
2023-11-29 10:35:00,10.72,10.73,10.7,10.71,121673.0,10.72,10.73,10.7,10.71,121673.0
2023-11-29 10:40:00,10.72,10.74,10.69,10.69,787750.0,10.72,10.74,10.69,10.69,787750.0
2023-11-29 10:45:00,10.69,10.7,10.66,10.67,88625.0,10.69,10.7,10.66,10.67,88625.0
2023-11-29 10:50:00,10.66,10.7,10.65,10.67,158620.0,10.66,10.7,10.65,10.67,158620.0
2023-11-29 10:55:00,10.67,10.68,10.63,10.66,290461.0,10.67,10.68,10.63,10.66,290461.0
2023-11-29 11:00:00,10.65,10.67,10.64,10.67,116823.0,10.65,10.67,10.64,10.67,116823.0
2023-11-29 11:05:00,10.67,10.67,10.63,10.63,52795.0,10.67,10.67,10.63,10.63,52795.0
2023-11-29 11:10:00,10.63,10.64,10.58,10.59,136158.0,10.63,10.64,10.58,10.59,136158.0
2023-11-29 11:15:00,10.58,10.59,10.55,10.58,172265.0,10.58,10.59,10.55,10.58,172265.0
2023-11-29 11:20:00,10.58,10.63,10.57,10.61,97065.0,10.58,10.63,10.57,10.61,97065.0
2023-11-29 11:25:00,10.61,10.61,10.6,10.6,29650.0,10.61,10.61,10.6,10.6,29650.0
2023-11-29 11:30:00,10.61,10.61,10.57,10.6,116317.0,10.61,10.61,10.57,10.6,116317.0
2023-11-29 11:35:00,10.61,10.66,10.6,10.65,114437.0,10.61,10.66,10.6,10.65,114437.0
2023-11-29 11:40:00,10.65,10.67,10.65,10.66,63742.0,10.65,10.67,10.65,10.66,63742.0
2023-11-29 11:45:00,10.66,10.67,10.65,10.67,99696.0,10.66,10.67,10.65,10.67,99696.0
2023-11-29 11:50:00,10.67,10.69,10.64,10.68,112622.0,10.67,10.69,10.64,10.68,112622.0
2023-11-29 11:55:00,10.68,10.68,10.67,10.67,48326.0,10.68,10.68,10.67,10.67,48326.0
2023-11-29 12:00:00,10.68,10.68,10.64,10.66,65381.0,10.68,10.68,10.64,10.66,65381.0
2023-11-29 12:05:00,10.66,10.68,10.65,10.68,64859.0,10.66,10.68,10.65,10.68,64859.0
2023-11-29 12:10:00,10.69,10.7,10.67,10.68,87140.0,10.69,10.7,10.67,10.68,87140.0
2023-11-29 12:15:00,10.68,10.69,10.67,10.69,84529.0,10.68,10.69,10.67,10.69,84529.0
2023-11-29 12:20:00,10.68,10.7,10.67,10.7,77100.0,10.68,10.7,10.67,10.7,77100.0
2023-11-29 12:25:00,10.7,10.7,10.68,10.7,33972.0,10.7,10.7,10.68,10.7,33972.0
2023-11-29 12:30:00,10.7,10.71,10.69,10.69,69127.0,10.7,10.71,10.69,10.69,69127.0
2023-11-29 12:35:00,10.7,10.7,10.69,10.7,24630.0,10.7,10.7,10.69,10.7,24630.0
2023-11-29 12:40:00,10.7,10.71,10.69,10.7,96081.0,10.7,10.71,10.69,10.7,96081.0
2023-11-29 12:45:00,10.69,10.73,10.68,10.72,189011.0,10.69,10.73,10.68,10.72,189011.0
2023-11-29 12:50:00,10.72,10.76,10.72,10.76,166406.0,10.72,10.76,10.72,10.76,166406.0
2023-11-29 12:55:00,10.77,10.78,10.75,10.78,199843.0,10.77,10.78,10.75,10.78,199843.0
2023-11-29 13:00:00,10.77,10.78,10.76,10.78,187263.0,10.77,10.78,10.76,10.78,187263.0
2023-11-29 13:05:00,10.78,10.8,10.77,10.79,213038.0,10.78,10.8,10.77,10.79,213038.0
2023-11-29 13:10:00,10.79,10.83,10.79,10.83,165569.0,10.79,10.83,10.79,10.83,165569.0
2023-11-29 13:15:00,10.82,10.83,10.81,10.83,88534.0,10.82,10.83,10.81,10.83,88534.0
2023-11-29 13:20:00,10.82,10.84,10.8,10.84,160341.0,10.82,10.84,10.8,10.84,160341.0
2023-11-29 13:25:00,10.84,10.85,10.83,10.84,99100.0,10.84,10.85,10.83,10.84,99100.0
2023-11-29 13:30:00,10.85,10.85,10.81,10.83,136151.0,10.85,10.85,10.81,10.83,136151.0
2023-11-29 13:35:00,10.83,10.85,10.81,10.85,151024.0,10.83,10.85,10.81,10.85,151024.0
2023-11-29 13:40:00,10.85,10.85,10.83,10.84,80636.0,10.85,10.85,10.83,10.84,80636.0
2023-11-29 13:45:00,10.84,10.85,10.84,10.84,71511.0,10.84,10.85,10.84,10.84,71511.0
2023-11-29 13:50:00,10.85,10.87,10.84,10.84,178473.0,10.85,10.87,10.84,10.84,178473.0
2023-11-29 13:55:00,10.85,10.87,10.83,10.86,123246.0,10.85,10.87,10.83,10.86,123246.0
2023-11-29 14:00:00,10.87,10.87,10.85,10.86,94601.0,10.87,10.87,10.85,10.86,94601.0
2023-11-29 14:05:00,10.86,10.87,10.84,10.86,185208.0,10.86,10.87,10.84,10.86,185208.0
2023-11-29 14:10:00,10.86,10.89,10.86,10.88,133585.0,10.86,10.89,10.86,10.88,133585.0
2023-11-29 14:15:00,10.88,10.91,10.87,10.9,112479.0,10.88,10.91,10.87,10.9,112479.0
2023-11-29 14:20:00,10.9,10.91,10.88,10.9,278608.0,10.9,10.91,10.88,10.9,278608.0
2023-11-29 14:25:00,10.9,10.9,10.87,10.87,90323.0,10.9,10.9,10.87,10.87,90323.0
2023-11-29 14:30:00,10.88,10.89,10.85,10.86,117582.0,10.88,10.89,10.85,10.86,117582.0
2023-11-29 14:35:00,10.86,10.87,10.82,10.84,155030.0,10.86,10.87,10.82,10.84,155030.0
2023-11-29 14:40:00,10.84,10.84,10.82,10.83,72720.0,10.84,10.84,10.82,10.83,72720.0
2023-11-29 14:45:00,10.83,10.85,10.82,10.85,229015.0,10.83,10.85,10.82,10.85,229015.0
2023-11-29 14:50:00,10.85,10.86,10.83,10.86,79270.0,10.85,10.86,10.83,10.86,79270.0
2023-11-29 14:55:00,10.86,10.86,10.82,10.83,109835.0,10.86,10.86,10.82,10.83,109835.0
2023-11-29 15:00:00,10.83,10.83,10.81,10.82,70846.0,10.83,10.83,10.81,10.82,70846.0
2023-11-29 15:05:00,10.82,10.83,10.81,10.82,85001.0,10.82,10.83,10.81,10.82,85001.0
2023-11-29 15:10:00,10.82,10.82,10.79,10.79,101109.0,10.82,10.82,10.79,10.79,101109.0
2023-11-29 15:15:00,10.79,10.8,10.75,10.78,257208.0,10.79,10.8,10.75,10.78,257208.0
2023-11-29 15:20:00,10.78,10.79,10.77,10.79,140841.0,10.78,10.79,10.77,10.79,140841.0
2023-11-29 15:25:00,10.79,10.81,10.78,10.8,127248.0,10.79,10.81,10.78,10.8,127248.0
2023-11-29 15:30:00,10.8,10.81,10.79,10.79,113318.0,10.8,10.81,10.79,10.79,113318.0
2023-11-29 15:35:00,10.8,10.8,10.77,10.78,110089.0,10.8,10.8,10.77,10.78,110089.0
2023-11-29 15:40:00,10.78,10.8,10.77,10.79,184955.0,10.78,10.8,10.77,10.79,184955.0
2023-11-29 15:45:00,10.79,10.8,10.79,10.79,87855.0,10.79,10.8,10.79,10.79,87855.0
2023-11-29 15:50:00,10.79,10.8,10.77,10.79,395093.0,10.79,10.8,10.77,10.79,395093.0
2023-11-29 15:55:00,10.79,10.79,10.77,10.78,820335.0,10.79,10.79,10.77,10.78,820335.0
2023-11-30 09:30:00,10.77,10.83,10.72,10.75,317507.0,10.77,10.83,10.72,10.75,317507.0
2023-11-30 09:35:00,10.75,10.75,10.6,10.61,327198.0,10.75,10.75,10.6,10.61,327198.0
2023-11-30 09:40:00,10.61,10.64,10.57,10.63,253813.0,10.61,10.64,10.57,10.63,253813.0
2023-11-30 09:45:00,10.63,10.65,10.62,10.62,102326.0,10.63,10.65,10.62,10.62,102326.0
2023-11-30 09:50:00,10.63,10.72,10.61,10.7,218590.0,10.63,10.72,10.61,10.7,218590.0
2023-11-30 09:55:00,10.71,10.74,10.68,10.71,86321.0,10.71,10.74,10.68,10.71,86321.0
2023-11-30 10:00:00,10.71,10.73,10.68,10.71,139429.0,10.71,10.73,10.68,10.71,139429.0
2023-11-30 10:05:00,10.71,10.75,10.71,10.75,125253.0,10.71,10.75,10.71,10.75,125253.0
2023-11-30 10:10:00,10.75,10.75,10.68,10.69,90734.0,10.75,10.75,10.68,10.69,90734.0
2023-11-30 10:15:00,10.69,10.71,10.66,10.68,112233.0,10.69,10.71,10.66,10.68,112233.0
2023-11-30 10:20:00,10.68,10.71,10.65,10.68,197028.0,10.68,10.71,10.65,10.68,197028.0
2023-11-30 10:25:00,10.68,10.71,10.67,10.69,110529.0,10.68,10.71,10.67,10.69,110529.0
2023-11-30 10:30:00,10.7,10.75,10.69,10.72,209933.0,10.7,10.75,10.69,10.72,209933.0
2023-11-30 10:35:00,10.72,10.73,10.61,10.62,243877.0,10.72,10.73,10.61,10.62,243877.0
2023-11-30 10:40:00,10.62,10.63,10.58,10.62,271188.0,10.62,10.63,10.58,10.62,271188.0
2023-11-30 10:45:00,10.63,10.63,10.57,10.59,155344.0,10.63,10.63,10.57,10.59,155344.0
2023-11-30 10:50:00,10.59,10.63,10.59,10.62,104108.0,10.59,10.63,10.59,10.62,104108.0
2023-11-30 10:55:00,10.62,10.62,10.59,10.6,93874.0,10.62,10.62,10.59,10.6,93874.0
2023-11-30 11:00:00,10.61,10.64,10.59,10.63,226132.0,10.61,10.64,10.59,10.63,226132.0
2023-11-30 11:05:00,10.63,10.64,10.61,10.61,140006.0,10.63,10.64,10.61,10.61,140006.0
2023-11-30 11:10:00,10.62,10.62,10.59,10.61,124796.0,10.62,10.62,10.59,10.61,124796.0
2023-11-30 11:15:00,10.61,10.62,10.57,10.58,150261.0,10.61,10.62,10.57,10.58,150261.0
2023-11-30 11:20:00,10.58,10.61,10.57,10.59,136417.0,10.58,10.61,10.57,10.59,136417.0
2023-11-30 11:25:00,10.59,10.61,10.57,10.6,111408.0,10.59,10.61,10.57,10.6,111408.0
2023-11-30 11:30:00,10.6,10.61,10.57,10.6,62766.0,10.6,10.61,10.57,10.6,62766.0
2023-11-30 11:35:00,10.6,10.62,10.59,10.61,98719.0,10.6,10.62,10.59,10.61,98719.0
2023-11-30 11:40:00,10.6,10.62,10.6,10.62,71628.0,10.6,10.62,10.6,10.62,71628.0
2023-11-30 11:45:00,10.62,10.63,10.6,10.63,58459.0,10.62,10.63,10.6,10.63,58459.0
2023-11-30 11:50:00,10.63,10.65,10.62,10.65,113122.0,10.63,10.65,10.62,10.65,113122.0
2023-11-30 11:55:00,10.65,10.65,10.62,10.63,73809.0,10.65,10.65,10.62,10.63,73809.0
2023-11-30 12:00:00,10.63,10.65,10.62,10.63,40865.0,10.63,10.65,10.62,10.63,40865.0
2023-11-30 12:05:00,10.63,10.64,10.6,10.6,89130.0,10.63,10.64,10.6,10.6,89130.0
2023-11-30 12:10:00,10.6,10.62,10.59,10.61,100414.0,10.6,10.62,10.59,10.61,100414.0
2023-11-30 12:15:00,10.62,10.62,10.58,10.58,74947.0,10.62,10.62,10.58,10.58,74947.0
2023-11-30 12:20:00,10.58,10.58,10.55,10.55,113380.0,10.58,10.58,10.55,10.55,113380.0
2023-11-30 12:25:00,10.55,10.56,10.52,10.52,171909.0,10.55,10.56,10.52,10.52,171909.0
2023-11-30 12:30:00,10.53,10.55,10.51,10.55,212739.0,10.53,10.55,10.51,10.55,212739.0
2023-11-30 12:35:00,10.55,10.56,10.53,10.53,151832.0,10.55,10.56,10.53,10.53,151832.0
2023-11-30 12:40:00,10.54,10.56,10.53,10.54,102721.0,10.54,10.56,10.53,10.54,102721.0
2023-11-30 12:45:00,10.54,10.55,10.53,10.53,144819.0,10.54,10.55,10.53,10.53,144819.0
2023-11-30 12:50:00,10.53,10.55,10.53,10.54,135222.0,10.53,10.55,10.53,10.54,135222.0
2023-11-30 12:55:00,10.53,10.54,10.49,10.5,365185.0,10.53,10.54,10.49,10.5,365185.0
2023-11-30 13:00:00,10.5,10.51,10.48,10.48,345589.0,10.5,10.51,10.48,10.48,345589.0
2023-11-30 13:05:00,10.49,10.49,10.43,10.43,155805.0,10.49,10.49,10.43,10.43,155805.0
2023-11-30 13:10:00,10.43,10.47,10.43,10.46,171085.0,10.43,10.47,10.43,10.46,171085.0
2023-11-30 13:15:00,10.46,10.47,10.46,10.46,64470.0,10.46,10.47,10.46,10.46,64470.0
2023-11-30 13:20:00,10.46,10.48,10.46,10.47,143491.0,10.46,10.48,10.46,10.47,143491.0
2023-11-30 13:25:00,10.47,10.48,10.45,10.45,113175.0,10.47,10.48,10.45,10.45,113175.0
2023-11-30 13:30:00,10.45,10.46,10.43,10.46,126128.0,10.45,10.46,10.43,10.46,126128.0
2023-11-30 13:35:00,10.46,10.48,10.45,10.45,101968.0,10.46,10.48,10.45,10.45,101968.0
2023-11-30 13:40:00,10.46,10.46,10.44,10.45,159169.0,10.46,10.46,10.44,10.45,159169.0
2023-11-30 13:45:00,10.45,10.45,10.43,10.44,123811.0,10.45,10.45,10.43,10.44,123811.0
2023-11-30 13:50:00,10.45,10.45,10.43,10.45,109532.0,10.45,10.45,10.43,10.45,109532.0
2023-11-30 13:55:00,10.45,10.45,10.44,10.45,71432.0,10.45,10.45,10.44,10.45,71432.0
2023-11-30 14:00:00,10.45,10.45,10.43,10.43,74784.0,10.45,10.45,10.43,10.43,74784.0
2023-11-30 14:05:00,10.43,10.44,10.43,10.44,82621.0,10.43,10.44,10.43,10.44,82621.0
2023-11-30 14:10:00,10.44,10.47,10.43,10.45,250373.0,10.44,10.47,10.43,10.45,250373.0
2023-11-30 14:15:00,10.46,10.46,10.44,10.45,88829.0,10.46,10.46,10.44,10.45,88829.0
2023-11-30 14:20:00,10.45,10.45,10.43,10.45,163916.0,10.45,10.45,10.43,10.45,163916.0
2023-11-30 14:25:00,10.45,10.45,10.43,10.44,111809.0,10.45,10.45,10.43,10.44,111809.0
2023-11-30 14:30:00,10.44,10.44,10.4,10.41,176274.0,10.44,10.44,10.4,10.41,176274.0
2023-11-30 14:35:00,10.42,10.42,10.4,10.41,171710.0,10.42,10.42,10.4,10.41,171710.0
2023-11-30 14:40:00,10.41,10.43,10.4,10.43,115125.0,10.41,10.43,10.4,10.43,115125.0
2023-11-30 14:45:00,10.43,10.43,10.4,10.42,169160.0,10.43,10.43,10.4,10.42,169160.0
2023-11-30 14:50:00,10.42,10.45,10.42,10.45,192201.0,10.42,10.45,10.42,10.45,192201.0
2023-11-30 14:55:00,10.45,10.45,10.44,10.45,100035.0,10.45,10.45,10.44,10.45,100035.0
2023-11-30 15:00:00,10.44,10.46,10.44,10.44,188914.0,10.44,10.46,10.44,10.44,188914.0
2023-11-30 15:05:00,10.45,10.45,10.43,10.43,221636.0,10.45,10.45,10.43,10.43,221636.0
2023-11-30 15:10:00,10.44,10.45,10.41,10.44,294162.0,10.44,10.45,10.41,10.44,294162.0
2023-11-30 15:15:00,10.45,10.46,10.43,10.46,95512.0,10.45,10.46,10.43,10.46,95512.0
2023-11-30 15:20:00,10.46,10.46,10.43,10.44,126648.0,10.46,10.46,10.43,10.44,126648.0
2023-11-30 15:25:00,10.44,10.45,10.42,10.44,237131.0,10.44,10.45,10.42,10.44,237131.0
2023-11-30 15:30:00,10.44,10.44,10.43,10.44,104714.0,10.44,10.44,10.43,10.44,104714.0
2023-11-30 15:35:00,10.44,10.45,10.43,10.44,212455.0,10.44,10.45,10.43,10.44,212455.0
2023-11-30 15:40:00,10.43,10.46,10.43,10.45,239986.0,10.43,10.46,10.43,10.45,239986.0
2023-11-30 15:45:00,10.45,10.45,10.41,10.43,427874.0,10.45,10.45,10.41,10.43,427874.0
2023-11-30 15:50:00,10.43,10.45,10.38,10.44,1400850.0,10.43,10.45,10.38,10.44,1400850.0
2023-11-30 15:55:00,10.44,10.47,10.43,10.46,984969.0,10.44,10.47,10.43,10.46,984969.0
2023-12-01 09:30:00,10.48,10.5,10.36,10.44,591933.0,10.48,10.5,10.36,10.44,591933.0
2023-12-01 09:35:00,10.43,10.52,10.4,10.45,325552.0,10.43,10.52,10.4,10.45,325552.0
2023-12-01 09:40:00,10.44,10.51,10.39,10.48,219458.0,10.44,10.51,10.39,10.48,219458.0
2023-12-01 09:45:00,10.49,10.51,10.43,10.51,184986.0,10.49,10.51,10.43,10.51,184986.0
2023-12-01 09:50:00,10.5,10.55,10.48,10.53,333730.0,10.5,10.55,10.48,10.53,333730.0
2023-12-01 09:55:00,10.53,10.58,10.52,10.58,233584.0,10.53,10.58,10.52,10.58,233584.0
2023-12-01 10:00:00,10.58,10.65,10.57,10.61,218405.0,10.58,10.65,10.57,10.61,218405.0
2023-12-01 10:05:00,10.61,10.64,10.58,10.63,175079.0,10.61,10.64,10.58,10.63,175079.0
2023-12-01 10:10:00,10.64,10.66,10.6,10.65,301226.0,10.64,10.66,10.6,10.65,301226.0
2023-12-01 10:15:00,10.65,10.65,10.59,10.62,261521.0,10.65,10.65,10.59,10.62,261521.0
2023-12-01 10:20:00,10.63,10.72,10.62,10.71,465679.0,10.63,10.72,10.62,10.71,465679.0
2023-12-01 10:25:00,10.71,10.71,10.63,10.64,186563.0,10.71,10.71,10.63,10.64,186563.0
2023-12-01 10:30:00,10.64,10.69,10.62,10.68,211701.0,10.64,10.69,10.62,10.68,211701.0
2023-12-01 10:35:00,10.68,10.72,10.67,10.69,315805.0,10.68,10.72,10.67,10.69,315805.0
2023-12-01 10:40:00,10.69,10.71,10.68,10.7,188952.0,10.69,10.71,10.68,10.7,188952.0
2023-12-01 10:45:00,10.7,10.75,10.7,10.74,825816.0,10.7,10.75,10.7,10.74,825816.0
2023-12-01 10:50:00,10.74,10.77,10.73,10.76,520080.0,10.74,10.77,10.73,10.76,520080.0
2023-12-01 10:55:00,10.75,10.76,10.71,10.73,240387.0,10.75,10.76,10.71,10.73,240387.0
2023-12-01 11:00:00,10.73,10.74,10.68,10.72,208259.0,10.73,10.74,10.68,10.72,208259.0
2023-12-01 11:05:00,10.72,10.76,10.69,10.75,217212.0,10.72,10.76,10.69,10.75,217212.0
2023-12-01 11:10:00,10.75,10.78,10.74,10.76,256627.0,10.75,10.78,10.74,10.76,256627.0
2023-12-01 11:15:00,10.77,10.81,10.75,10.75,688834.0,10.77,10.81,10.75,10.75,688834.0
2023-12-01 11:20:00,10.75,10.76,10.7,10.72,408106.0,10.75,10.76,10.7,10.72,408106.0
2023-12-01 11:25:00,10.72,10.74,10.71,10.73,151924.0,10.72,10.74,10.71,10.73,151924.0
2023-12-01 11:30:00,10.73,10.74,10.71,10.74,235128.0,10.73,10.74,10.71,10.74,235128.0
2023-12-01 11:35:00,10.74,10.86,10.7,10.86,591598.0,10.74,10.86,10.7,10.86,591598.0
2023-12-01 11:40:00,10.85,10.9,10.84,10.9,210818.0,10.85,10.9,10.84,10.9,210818.0
2023-12-01 11:45:00,10.9,10.92,10.86,10.92,272410.0,10.9,10.92,10.86,10.92,272410.0
2023-12-01 11:50:00,10.92,10.98,10.91,10.96,224178.0,10.92,10.98,10.91,10.96,224178.0
2023-12-01 11:55:00,10.97,10.99,10.94,10.95,211298.0,10.97,10.99,10.94,10.95,211298.0
2023-12-01 12:00:00,10.94,11.05,10.94,11.04,705556.0,10.94,11.05,10.94,11.04,705556.0
2023-12-01 12:05:00,11.04,11.09,11.03,11.04,239709.0,11.04,11.09,11.03,11.04,239709.0
2023-12-01 12:10:00,11.04,11.06,11.03,11.05,255722.0,11.04,11.06,11.03,11.05,255722.0
2023-12-01 12:15:00,11.05,11.1,11.04,11.05,387496.0,11.05,11.1,11.04,11.05,387496.0
2023-12-01 12:20:00,11.05,11.14,11.05,11.13,245272.0,11.05,11.14,11.05,11.13,245272.0
2023-12-01 12:25:00,11.14,11.19,11.13,11.19,313058.0,11.14,11.19,11.13,11.19,313058.0
2023-12-01 12:30:00,11.19,11.27,11.18,11.25,533668.0,11.19,11.27,11.18,11.25,533668.0
2023-12-01 12:35:00,11.25,11.27,11.21,11.26,331841.0,11.25,11.27,11.21,11.26,331841.0
2023-12-01 12:40:00,11.26,11.26,11.2,11.22,253555.0,11.26,11.26,11.2,11.22,253555.0
2023-12-01 12:45:00,11.22,11.25,11.21,11.23,401598.0,11.22,11.25,11.21,11.23,401598.0
2023-12-01 12:50:00,11.23,11.24,11.19,11.21,176281.0,11.23,11.24,11.19,11.21,176281.0
2023-12-01 12:55:00,11.21,11.25,11.19,11.25,160184.0,11.21,11.25,11.19,11.25,160184.0
2023-12-01 13:00:00,11.25,11.33,11.24,11.31,721726.0,11.25,11.33,11.24,11.31,721726.0
2023-12-01 13:05:00,11.32,11.35,11.28,11.35,316664.0,11.32,11.35,11.28,11.35,316664.0
2023-12-01 13:10:00,11.35,11.39,11.34,11.38,311689.0,11.35,11.39,11.34,11.38,311689.0
2023-12-01 13:15:00,11.38,11.43,11.31,11.36,610269.0,11.38,11.43,11.31,11.36,610269.0
2023-12-01 13:20:00,11.36,11.43,11.34,11.43,450798.0,11.36,11.43,11.34,11.43,450798.0
2023-12-01 13:25:00,11.43,11.44,11.4,11.43,728209.0,11.43,11.44,11.4,11.43,728209.0
2023-12-01 13:30:00,11.44,11.44,11.35,11.38,412231.0,11.44,11.44,11.35,11.38,412231.0
2023-12-01 13:35:00,11.38,11.39,11.33,11.34,555202.0,11.38,11.39,11.33,11.34,555202.0
2023-12-01 13:40:00,11.33,11.39,11.32,11.39,327524.0,11.33,11.39,11.32,11.39,327524.0
2023-12-01 13:45:00,11.38,11.39,11.3,11.38,385933.0,11.38,11.39,11.3,11.38,385933.0
2023-12-01 13:50:00,11.38,11.39,11.36,11.39,397456.0,11.38,11.39,11.36,11.39,397456.0
2023-12-01 13:55:00,11.38,11.44,11.38,11.41,219760.0,11.38,11.44,11.38,11.41,219760.0
2023-12-01 14:00:00,11.4,11.46,11.4,11.46,445609.0,11.4,11.46,11.4,11.46,445609.0
2023-12-01 14:05:00,11.46,11.5,11.46,11.5,474218.0,11.46,11.5,11.46,11.5,474218.0
2023-12-01 14:10:00,11.5,11.52,11.46,11.46,515462.0,11.5,11.52,11.46,11.46,515462.0
2023-12-01 14:15:00,11.46,11.48,11.41,11.42,341304.0,11.46,11.48,11.41,11.42,341304.0
2023-12-01 14:20:00,11.42,11.43,11.39,11.39,166337.0,11.42,11.43,11.39,11.39,166337.0
2023-12-01 14:25:00,11.39,11.4,11.34,11.35,215022.0,11.39,11.4,11.34,11.35,215022.0
2023-12-01 14:30:00,11.34,11.35,11.32,11.33,200094.0,11.34,11.35,11.32,11.33,200094.0
2023-12-01 14:35:00,11.33,11.35,11.3,11.3,323884.0,11.33,11.35,11.3,11.3,323884.0
2023-12-01 14:40:00,11.3,11.31,11.27,11.29,206383.0,11.3,11.31,11.27,11.29,206383.0
2023-12-01 14:45:00,11.29,11.34,11.29,11.3,270331.0,11.29,11.34,11.29,11.3,270331.0
2023-12-01 14:50:00,11.3,11.31,11.27,11.27,184168.0,11.3,11.31,11.27,11.27,184168.0
2023-12-01 14:55:00,11.27,11.29,11.26,11.28,229568.0,11.27,11.29,11.26,11.28,229568.0
2023-12-01 15:00:00,11.29,11.31,11.28,11.3,260440.0,11.29,11.31,11.28,11.3,260440.0
2023-12-01 15:05:00,11.3,11.31,11.29,11.3,241883.0,11.3,11.31,11.29,11.3,241883.0
2023-12-01 15:10:00,11.3,11.32,11.29,11.29,154884.0,11.3,11.32,11.29,11.29,154884.0
2023-12-01 15:15:00,11.29,11.3,11.25,11.27,178178.0,11.29,11.3,11.25,11.27,178178.0
2023-12-01 15:20:00,11.26,11.29,11.26,11.29,115271.0,11.26,11.29,11.26,11.29,115271.0
2023-12-01 15:25:00,11.29,11.31,11.28,11.3,161196.0,11.29,11.31,11.28,11.3,161196.0
2023-12-01 15:30:00,11.31,11.39,11.3,11.35,760761.0,11.31,11.39,11.3,11.35,760761.0
2023-12-01 15:35:00,11.36,11.37,11.3,11.33,354571.0,11.36,11.37,11.3,11.33,354571.0
2023-12-01 15:40:00,11.32,11.34,11.3,11.33,322849.0,11.32,11.34,11.3,11.33,322849.0
2023-12-01 15:45:00,11.32,11.34,11.29,11.3,665832.0,11.32,11.34,11.29,11.3,665832.0
2023-12-01 15:50:00,11.3,11.35,11.29,11.35,633276.0,11.3,11.35,11.29,11.35,633276.0
2023-12-01 15:55:00,11.34,11.35,11.31,11.34,1051980.0,11.34,11.35,11.31,11.34,1051980.0
2023-12-04 09:30:00,11.24,11.37,11.17,11.17,542825.0,11.24,11.37,11.17,11.17,542825.0
2023-12-04 09:35:00,11.18,11.3,11.17,11.25,168205.0,11.18,11.3,11.17,11.25,168205.0
2023-12-04 09:40:00,11.25,11.31,11.25,11.3,123193.0,11.25,11.31,11.25,11.3,123193.0
2023-12-04 09:45:00,11.3,11.42,11.3,11.38,172386.0,11.3,11.42,11.3,11.38,172386.0
2023-12-04 09:50:00,11.38,11.41,11.31,11.31,428518.0,11.38,11.41,11.31,11.31,428518.0
2023-12-04 09:55:00,11.32,11.35,11.18,11.21,343600.0,11.32,11.35,11.18,11.21,343600.0
2023-12-04 10:00:00,11.21,11.28,11.18,11.21,310872.0,11.21,11.28,11.18,11.21,310872.0
2023-12-04 10:05:00,11.22,11.27,11.16,11.24,305243.0,11.22,11.27,11.16,11.24,305243.0
2023-12-04 10:10:00,11.24,11.28,11.21,11.26,268619.0,11.24,11.28,11.21,11.26,268619.0
2023-12-04 10:15:00,11.27,11.33,11.24,11.31,577840.0,11.27,11.33,11.24,11.31,577840.0
2023-12-04 10:20:00,11.3,11.36,11.25,11.26,183434.0,11.3,11.36,11.25,11.26,183434.0
2023-12-04 10:25:00,11.26,11.3,11.22,11.24,148915.0,11.26,11.3,11.22,11.24,148915.0
2023-12-04 10:30:00,11.23,11.26,11.19,11.23,135688.0,11.23,11.26,11.19,11.23,135688.0
2023-12-04 10:35:00,11.23,11.29,11.22,11.28,131241.0,11.23,11.29,11.22,11.28,131241.0
2023-12-04 10:40:00,11.28,11.29,11.23,11.25,164982.0,11.28,11.29,11.23,11.25,164982.0
2023-12-04 10:45:00,11.25,11.29,11.24,11.25,121477.0,11.25,11.29,11.24,11.25,121477.0
2023-12-04 10:50:00,11.25,11.25,11.18,11.18,165053.0,11.25,11.25,11.18,11.18,165053.0
2023-12-04 10:55:00,11.18,11.21,11.16,11.2,176808.0,11.18,11.21,11.16,11.2,176808.0
2023-12-04 11:00:00,11.2,11.23,11.18,11.19,492157.0,11.2,11.23,11.18,11.19,492157.0
2023-12-04 11:05:00,11.18,11.23,11.17,11.23,106824.0,11.18,11.23,11.17,11.23,106824.0
2023-12-04 11:10:00,11.23,11.27,11.22,11.25,149956.0,11.23,11.27,11.22,11.25,149956.0
2023-12-04 11:15:00,11.26,11.28,11.23,11.27,174232.0,11.26,11.28,11.23,11.27,174232.0
2023-12-04 11:20:00,11.27,11.32,11.25,11.3,360017.0,11.27,11.32,11.25,11.3,360017.0
2023-12-04 11:25:00,11.31,11.37,11.29,11.36,329741.0,11.31,11.37,11.29,11.36,329741.0
2023-12-04 11:30:00,11.35,11.37,11.33,11.36,192872.0,11.35,11.37,11.33,11.36,192872.0
2023-12-04 11:35:00,11.36,11.37,11.35,11.37,156404.0,11.36,11.37,11.35,11.37,156404.0
2023-12-04 11:40:00,11.37,11.38,11.34,11.35,172724.0,11.37,11.38,11.34,11.35,172724.0
2023-12-04 11:45:00,11.35,11.39,11.35,11.38,190001.0,11.35,11.39,11.35,11.38,190001.0
2023-12-04 11:50:00,11.38,11.42,11.37,11.41,143655.0,11.38,11.42,11.37,11.41,143655.0
2023-12-04 11:55:00,11.41,11.43,11.38,11.43,207124.0,11.41,11.43,11.38,11.43,207124.0
2023-12-04 12:00:00,11.43,11.43,11.39,11.39,426683.0,11.43,11.43,11.39,11.39,426683.0
2023-12-04 12:05:00,11.39,11.42,11.38,11.41,92345.0,11.39,11.42,11.38,11.41,92345.0
2023-12-04 12:10:00,11.41,11.44,11.4,11.42,185058.0,11.41,11.44,11.4,11.42,185058.0
2023-12-04 12:15:00,11.41,11.43,11.41,11.41,138108.0,11.41,11.43,11.41,11.41,138108.0
2023-12-04 12:20:00,11.41,11.42,11.38,11.4,120229.0,11.41,11.42,11.38,11.4,120229.0
2023-12-04 12:25:00,11.4,11.42,11.36,11.37,142558.0,11.4,11.42,11.36,11.37,142558.0
2023-12-04 12:30:00,11.38,11.4,11.37,11.4,99950.0,11.38,11.4,11.37,11.4,99950.0
2023-12-04 12:35:00,11.39,11.4,11.34,11.36,167067.0,11.39,11.4,11.34,11.36,167067.0
2023-12-04 12:40:00,11.35,11.4,11.34,11.4,106470.0,11.35,11.4,11.34,11.4,106470.0
2023-12-04 12:45:00,11.4,11.42,11.38,11.4,85084.0,11.4,11.42,11.38,11.4,85084.0
2023-12-04 12:50:00,11.4,11.41,11.38,11.38,100417.0,11.4,11.41,11.38,11.38,100417.0
2023-12-04 12:55:00,11.38,11.39,11.36,11.38,212398.0,11.38,11.39,11.36,11.38,212398.0
2023-12-04 13:00:00,11.38,11.39,11.35,11.36,203638.0,11.38,11.39,11.35,11.36,203638.0
2023-12-04 13:05:00,11.36,11.37,11.33,11.34,77150.0,11.36,11.37,11.33,11.34,77150.0
2023-12-04 13:10:00,11.34,11.34,11.29,11.29,100741.0,11.34,11.34,11.29,11.29,100741.0
2023-12-04 13:15:00,11.29,11.3,11.27,11.29,105915.0,11.29,11.3,11.27,11.29,105915.0
2023-12-04 13:20:00,11.29,11.31,11.28,11.29,110902.0,11.29,11.31,11.28,11.29,110902.0
2023-12-04 13:25:00,11.29,11.3,11.25,11.27,124290.0,11.29,11.3,11.25,11.27,124290.0
2023-12-04 13:30:00,11.27,11.3,11.25,11.29,102092.0,11.27,11.3,11.25,11.29,102092.0
2023-12-04 13:35:00,11.29,11.31,11.28,11.29,95211.0,11.29,11.31,11.28,11.29,95211.0
2023-12-04 13:40:00,11.29,11.3,11.28,11.29,79420.0,11.29,11.3,11.28,11.29,79420.0
2023-12-04 13:45:00,11.29,11.34,11.29,11.34,88094.0,11.29,11.34,11.29,11.34,88094.0
2023-12-04 13:50:00,11.34,11.36,11.33,11.36,66362.0,11.34,11.36,11.33,11.36,66362.0
2023-12-04 13:55:00,11.35,11.36,11.34,11.35,72326.0,11.35,11.36,11.34,11.35,72326.0
2023-12-04 14:00:00,11.35,11.37,11.33,11.33,221011.0,11.35,11.37,11.33,11.33,221011.0
2023-12-04 14:05:00,11.34,11.38,11.32,11.38,211843.0,11.34,11.38,11.32,11.38,211843.0
2023-12-04 14:10:00,11.38,11.41,11.37,11.37,160351.0,11.38,11.41,11.37,11.37,160351.0
2023-12-04 14:15:00,11.38,11.38,11.33,11.34,189530.0,11.38,11.38,11.33,11.34,189530.0
2023-12-04 14:20:00,11.34,11.35,11.31,11.33,183373.0,11.34,11.35,11.31,11.33,183373.0
2023-12-04 14:25:00,11.32,11.33,11.3,11.3,106154.0,11.32,11.33,11.3,11.3,106154.0
2023-12-04 14:30:00,11.31,11.32,11.29,11.29,195601.0,11.31,11.32,11.29,11.29,195601.0
2023-12-04 14:35:00,11.29,11.33,11.29,11.3,241206.0,11.29,11.33,11.29,11.3,241206.0
2023-12-04 14:40:00,11.3,11.34,11.26,11.34,311409.0,11.3,11.34,11.26,11.34,311409.0
2023-12-04 14:45:00,11.34,11.34,11.32,11.33,60625.0,11.34,11.34,11.32,11.33,60625.0
2023-12-04 14:50:00,11.33,11.34,11.32,11.33,44112.0,11.33,11.34,11.32,11.33,44112.0
2023-12-04 14:55:00,11.34,11.35,11.32,11.35,122400.0,11.34,11.35,11.32,11.35,122400.0
2023-12-04 15:00:00,11.35,11.39,11.35,11.37,215635.0,11.35,11.39,11.35,11.37,215635.0
2023-12-04 15:05:00,11.38,11.39,11.36,11.37,151625.0,11.38,11.39,11.36,11.37,151625.0
2023-12-04 15:10:00,11.37,11.4,11.37,11.39,169028.0,11.37,11.4,11.37,11.39,169028.0
2023-12-04 15:15:00,11.4,11.4,11.38,11.39,116629.0,11.4,11.4,11.38,11.39,116629.0
2023-12-04 15:20:00,11.39,11.4,11.37,11.38,167580.0,11.39,11.4,11.37,11.38,167580.0
2023-12-04 15:25:00,11.38,11.38,11.36,11.37,102891.0,11.38,11.38,11.36,11.37,102891.0
2023-12-04 15:30:00,11.37,11.37,11.35,11.36,185449.0,11.37,11.37,11.35,11.36,185449.0
2023-12-04 15:35:00,11.36,11.37,11.35,11.37,154403.0,11.36,11.37,11.35,11.37,154403.0
2023-12-04 15:40:00,11.36,11.38,11.36,11.38,259936.0,11.36,11.38,11.36,11.38,259936.0
2023-12-04 15:45:00,11.37,11.4,11.37,11.4,258440.0,11.37,11.4,11.37,11.4,258440.0
2023-12-04 15:50:00,11.4,11.41,11.37,11.38,523983.0,11.4,11.41,11.37,11.38,523983.0
2023-12-04 15:55:00,11.38,11.4,11.37,11.38,899793.0,11.38,11.4,11.37,11.38,899793.0
2023-12-05 09:30:00,11.23,11.3,11.22,11.28,328257.0,11.23,11.3,11.22,11.28,328257.0
2023-12-05 09:35:00,11.27,11.31,11.21,11.22,159477.0,11.27,11.31,11.21,11.22,159477.0
2023-12-05 09:40:00,11.22,11.22,11.14,11.17,293875.0,11.22,11.22,11.14,11.17,293875.0
2023-12-05 09:45:00,11.18,11.26,11.17,11.23,148613.0,11.18,11.26,11.17,11.23,148613.0
2023-12-05 09:50:00,11.23,11.23,11.11,11.17,192226.0,11.23,11.23,11.11,11.17,192226.0
2023-12-05 09:55:00,11.16,11.18,11.1,11.13,181058.0,11.16,11.18,11.1,11.13,181058.0
2023-12-05 10:00:00,11.13,11.24,11.13,11.23,178541.0,11.13,11.24,11.13,11.23,178541.0
2023-12-05 10:05:00,11.22,11.23,11.18,11.2,83732.0,11.22,11.23,11.18,11.2,83732.0
2023-12-05 10:10:00,11.2,11.22,11.16,11.18,120300.0,11.2,11.22,11.16,11.18,120300.0
2023-12-05 10:15:00,11.17,11.17,11.1,11.1,166233.0,11.17,11.17,11.1,11.1,166233.0
2023-12-05 10:20:00,11.11,11.22,11.1,11.18,181308.0,11.11,11.22,11.1,11.18,181308.0
2023-12-05 10:25:00,11.18,11.21,11.14,11.21,148304.0,11.18,11.21,11.14,11.21,148304.0
2023-12-05 10:30:00,11.21,11.24,11.17,11.17,143594.0,11.21,11.24,11.17,11.17,143594.0
2023-12-05 10:35:00,11.17,11.2,11.17,11.18,89527.0,11.17,11.2,11.17,11.18,89527.0
2023-12-05 10:40:00,11.18,11.21,11.16,11.2,130076.0,11.18,11.21,11.16,11.2,130076.0
2023-12-05 10:45:00,11.19,11.2,11.16,11.17,81410.0,11.19,11.2,11.16,11.17,81410.0
2023-12-05 10:50:00,11.17,11.17,11.14,11.17,116897.0,11.17,11.17,11.14,11.17,116897.0
2023-12-05 10:55:00,11.17,11.23,11.16,11.21,157660.0,11.17,11.23,11.16,11.21,157660.0
2023-12-05 11:00:00,11.21,11.23,11.2,11.2,87442.0,11.21,11.23,11.2,11.2,87442.0
2023-12-05 11:05:00,11.21,11.24,11.2,11.21,96136.0,11.21,11.24,11.2,11.21,96136.0
2023-12-05 11:10:00,11.21,11.22,11.16,11.17,83486.0,11.21,11.22,11.16,11.17,83486.0
2023-12-05 11:15:00,11.18,11.18,11.12,11.13,154292.0,11.18,11.18,11.12,11.13,154292.0
2023-12-05 11:20:00,11.13,11.14,11.11,11.11,81518.0,11.13,11.14,11.11,11.11,81518.0
2023-12-05 11:25:00,11.11,11.14,11.11,11.13,118906.0,11.11,11.14,11.11,11.13,118906.0
2023-12-05 11:30:00,11.13,11.14,11.12,11.13,107432.0,11.13,11.14,11.12,11.13,107432.0
2023-12-05 11:35:00,11.13,11.15,11.12,11.13,94994.0,11.13,11.15,11.12,11.13,94994.0
2023-12-05 11:40:00,11.12,11.16,11.12,11.16,136151.0,11.12,11.16,11.12,11.16,136151.0
2023-12-05 11:45:00,11.16,11.16,11.12,11.13,103792.0,11.16,11.16,11.12,11.13,103792.0
2023-12-05 11:50:00,11.13,11.15,11.1,11.11,115438.0,11.13,11.15,11.1,11.11,115438.0
2023-12-05 11:55:00,11.11,11.12,11.09,11.11,175321.0,11.11,11.12,11.09,11.11,175321.0
2023-12-05 12:00:00,11.11,11.13,11.1,11.11,127640.0,11.11,11.13,11.1,11.11,127640.0
2023-12-05 12:05:00,11.11,11.12,11.09,11.09,126507.0,11.11,11.12,11.09,11.09,126507.0
2023-12-05 12:10:00,11.09,11.11,11.07,11.08,165176.0,11.09,11.11,11.07,11.08,165176.0
2023-12-05 12:15:00,11.08,11.08,10.93,10.95,458877.0,11.08,11.08,10.93,10.95,458877.0
2023-12-05 12:20:00,10.94,11.04,10.9,10.96,387576.0,10.94,11.04,10.9,10.96,387576.0
2023-12-05 12:25:00,10.96,10.98,10.93,10.95,214878.0,10.96,10.98,10.93,10.95,214878.0
2023-12-05 12:30:00,10.94,10.97,10.91,10.94,413967.0,10.94,10.97,10.91,10.94,413967.0
2023-12-05 12:35:00,10.95,10.95,10.9,10.92,115784.0,10.95,10.95,10.9,10.92,115784.0
2023-12-05 12:40:00,10.92,10.93,10.91,10.92,112025.0,10.92,10.93,10.91,10.92,112025.0
2023-12-05 12:45:00,10.92,10.96,10.9,10.95,202481.0,10.92,10.96,10.9,10.95,202481.0
2023-12-05 12:50:00,10.95,10.95,10.9,10.91,126942.0,10.95,10.95,10.9,10.91,126942.0
2023-12-05 12:55:00,10.9,10.92,10.9,10.91,147354.0,10.9,10.92,10.9,10.91,147354.0
2023-12-05 13:00:00,10.9,10.91,10.85,10.86,385503.0,10.9,10.91,10.85,10.86,385503.0
2023-12-05 13:05:00,10.86,10.87,10.82,10.84,502335.0,10.86,10.87,10.82,10.84,502335.0
2023-12-05 13:10:00,10.83,10.84,10.8,10.83,361913.0,10.83,10.84,10.8,10.83,361913.0
2023-12-05 13:15:00,10.82,10.88,10.82,10.86,243321.0,10.82,10.88,10.82,10.86,243321.0
2023-12-05 13:20:00,10.86,10.91,10.85,10.9,134330.0,10.86,10.91,10.85,10.9,134330.0
2023-12-05 13:25:00,10.91,10.93,10.9,10.91,193223.0,10.91,10.93,10.9,10.91,193223.0
2023-12-05 13:30:00,10.91,10.92,10.88,10.88,139499.0,10.91,10.92,10.88,10.88,139499.0
2023-12-05 13:35:00,10.88,10.93,10.88,10.93,108995.0,10.88,10.93,10.88,10.93,108995.0
2023-12-05 13:40:00,10.93,10.93,10.9,10.91,220969.0,10.93,10.93,10.9,10.91,220969.0
2023-12-05 13:45:00,10.92,10.93,10.89,10.91,412622.0,10.92,10.93,10.89,10.91,412622.0
2023-12-05 13:50:00,10.91,10.91,10.85,10.87,242085.0,10.91,10.91,10.85,10.87,242085.0
2023-12-05 13:55:00,10.88,10.88,10.84,10.86,287146.0,10.88,10.88,10.84,10.86,287146.0
2023-12-05 14:00:00,10.87,10.88,10.82,10.83,216274.0,10.87,10.88,10.82,10.83,216274.0
2023-12-05 14:05:00,10.83,10.84,10.82,10.84,215939.0,10.83,10.84,10.82,10.84,215939.0
2023-12-05 14:10:00,10.84,10.85,10.78,10.79,338687.0,10.84,10.85,10.78,10.79,338687.0
2023-12-05 14:15:00,10.79,10.84,10.79,10.83,316621.0,10.79,10.84,10.79,10.83,316621.0
2023-12-05 14:20:00,10.83,10.84,10.81,10.82,182615.0,10.83,10.84,10.81,10.82,182615.0
2023-12-05 14:25:00,10.82,10.83,10.81,10.82,163183.0,10.82,10.83,10.81,10.82,163183.0
2023-12-05 14:30:00,10.83,10.87,10.8,10.8,222244.0,10.83,10.87,10.8,10.8,222244.0
2023-12-05 14:35:00,10.8,10.81,10.79,10.8,171536.0,10.8,10.81,10.79,10.8,171536.0
2023-12-05 14:40:00,10.8,10.83,10.79,10.82,102707.0,10.8,10.83,10.79,10.82,102707.0
2023-12-05 14:45:00,10.83,10.84,10.81,10.83,139379.0,10.83,10.84,10.81,10.83,139379.0
2023-12-05 14:50:00,10.84,10.86,10.83,10.85,193265.0,10.84,10.86,10.83,10.85,193265.0
2023-12-05 14:55:00,10.85,10.87,10.84,10.87,306015.0,10.85,10.87,10.84,10.87,306015.0
2023-12-05 15:00:00,10.87,10.89,10.84,10.85,316046.0,10.87,10.89,10.84,10.85,316046.0
2023-12-05 15:05:00,10.85,10.88,10.84,10.88,157857.0,10.85,10.88,10.84,10.88,157857.0
2023-12-05 15:10:00,10.87,10.88,10.85,10.87,210516.0,10.87,10.88,10.85,10.87,210516.0
2023-12-05 15:15:00,10.86,10.87,10.85,10.86,184468.0,10.86,10.87,10.85,10.86,184468.0
2023-12-05 15:20:00,10.85,10.86,10.84,10.85,201665.0,10.85,10.86,10.84,10.85,201665.0
2023-12-05 15:25:00,10.85,10.86,10.84,10.85,144253.0,10.85,10.86,10.84,10.85,144253.0
2023-12-05 15:30:00,10.85,10.88,10.84,10.88,191893.0,10.85,10.88,10.84,10.88,191893.0
2023-12-05 15:35:00,10.88,10.89,10.86,10.88,163449.0,10.88,10.89,10.86,10.88,163449.0
2023-12-05 15:40:00,10.88,10.88,10.86,10.86,171383.0,10.88,10.88,10.86,10.86,171383.0
2023-12-05 15:45:00,10.86,10.89,10.86,10.88,312054.0,10.86,10.89,10.86,10.88,312054.0
2023-12-05 15:50:00,10.88,10.89,10.85,10.89,535913.0,10.88,10.89,10.85,10.89,535913.0
2023-12-05 15:55:00,10.88,10.89,10.87,10.88,916350.0,10.88,10.89,10.87,10.88,916350.0
2023-12-06 09:30:00,11.03,11.14,11.01,11.02,415233.0,11.03,11.14,11.01,11.02,415233.0
2023-12-06 09:35:00,11.01,11.02,10.93,11.02,170049.0,11.01,11.02,10.93,11.02,170049.0
2023-12-06 09:40:00,11.01,11.07,10.98,11.03,309843.0,11.01,11.07,10.98,11.03,309843.0
2023-12-06 09:45:00,11.03,11.07,11.02,11.07,159285.0,11.03,11.07,11.02,11.07,159285.0
2023-12-06 09:50:00,11.06,11.07,11.03,11.07,123774.0,11.06,11.07,11.03,11.07,123774.0
2023-12-06 09:55:00,11.07,11.14,11.05,11.13,185794.0,11.07,11.14,11.05,11.13,185794.0
2023-12-06 10:00:00,11.14,11.27,11.14,11.26,426018.0,11.14,11.27,11.14,11.26,426018.0
2023-12-06 10:05:00,11.26,11.28,11.22,11.26,194194.0,11.26,11.28,11.22,11.26,194194.0
2023-12-06 10:10:00,11.27,11.27,11.2,11.23,118586.0,11.27,11.27,11.2,11.23,118586.0
2023-12-06 10:15:00,11.22,11.25,11.19,11.21,154668.0,11.22,11.25,11.19,11.21,154668.0
2023-12-06 10:20:00,11.21,11.22,11.16,11.18,181607.0,11.21,11.22,11.16,11.18,181607.0
2023-12-06 10:25:00,11.18,11.19,11.13,11.15,281300.0,11.18,11.19,11.13,11.15,281300.0
2023-12-06 10:30:00,11.15,11.24,11.14,11.22,437337.0,11.15,11.24,11.14,11.22,437337.0
2023-12-06 10:35:00,11.23,11.23,11.17,11.2,147012.0,11.23,11.23,11.17,11.2,147012.0
2023-12-06 10:40:00,11.21,11.22,11.15,11.17,113041.0,11.21,11.22,11.15,11.17,113041.0
2023-12-06 10:45:00,11.17,11.2,11.15,11.2,135409.0,11.17,11.2,11.15,11.2,135409.0
2023-12-06 10:50:00,11.2,11.2,11.15,11.16,79935.0,11.2,11.2,11.15,11.16,79935.0
2023-12-06 10:55:00,11.16,11.17,11.12,11.13,135656.0,11.16,11.17,11.12,11.13,135656.0
2023-12-06 11:00:00,11.13,11.13,11.08,11.1,115255.0,11.13,11.13,11.08,11.1,115255.0
2023-12-06 11:05:00,11.1,11.11,11.08,11.09,107755.0,11.1,11.11,11.08,11.09,107755.0
2023-12-06 11:10:00,11.1,11.11,11.08,11.1,98445.0,11.1,11.11,11.08,11.1,98445.0
2023-12-06 11:15:00,11.1,11.14,11.09,11.11,148869.0,11.1,11.14,11.09,11.11,148869.0
2023-12-06 11:20:00,11.11,11.11,11.06,11.09,219230.0,11.11,11.11,11.06,11.09,219230.0
2023-12-06 11:25:00,11.09,11.09,11.06,11.07,69997.0,11.09,11.09,11.06,11.07,69997.0
2023-12-06 11:30:00,11.07,11.08,11.03,11.04,299648.0,11.07,11.08,11.03,11.04,299648.0
2023-12-06 11:35:00,11.05,11.08,11.04,11.08,120587.0,11.05,11.08,11.04,11.08,120587.0
2023-12-06 11:40:00,11.08,11.08,11.03,11.04,131026.0,11.08,11.08,11.03,11.04,131026.0
2023-12-06 11:45:00,11.04,11.06,11.02,11.05,143757.0,11.04,11.06,11.02,11.05,143757.0
2023-12-06 11:50:00,11.06,11.09,11.06,11.07,105514.0,11.06,11.09,11.06,11.07,105514.0
2023-12-06 11:55:00,11.07,11.1,11.06,11.09,90171.0,11.07,11.1,11.06,11.09,90171.0
2023-12-06 12:00:00,11.09,11.1,11.03,11.04,99878.0,11.09,11.1,11.03,11.04,99878.0
2023-12-06 12:05:00,11.04,11.08,11.02,11.08,286649.0,11.04,11.08,11.02,11.08,286649.0
2023-12-06 12:10:00,11.07,11.08,11.06,11.08,42092.0,11.07,11.08,11.06,11.08,42092.0
2023-12-06 12:15:00,11.07,11.07,11.03,11.04,144417.0,11.07,11.07,11.03,11.04,144417.0
2023-12-06 12:20:00,11.04,11.05,11.02,11.03,88983.0,11.04,11.05,11.02,11.03,88983.0
2023-12-06 12:25:00,11.03,11.05,11.02,11.03,148315.0,11.03,11.05,11.02,11.03,148315.0
2023-12-06 12:30:00,11.03,11.05,11.0,11.04,92280.0,11.03,11.05,11.0,11.04,92280.0
2023-12-06 12:35:00,11.04,11.05,11.03,11.05,93374.0,11.04,11.05,11.03,11.05,93374.0
2023-12-06 12:40:00,11.04,11.08,11.04,11.08,75489.0,11.04,11.08,11.04,11.08,75489.0
2023-12-06 12:45:00,11.08,11.08,11.04,11.07,83691.0,11.08,11.08,11.04,11.07,83691.0
2023-12-06 12:50:00,11.08,11.08,11.05,11.07,66859.0,11.08,11.08,11.05,11.07,66859.0
2023-12-06 12:55:00,11.07,11.07,11.04,11.04,48274.0,11.07,11.07,11.04,11.04,48274.0
2023-12-06 13:00:00,11.04,11.07,11.04,11.05,111417.0,11.04,11.07,11.04,11.05,111417.0
2023-12-06 13:05:00,11.05,11.06,11.02,11.05,100403.0,11.05,11.06,11.02,11.05,100403.0
2023-12-06 13:10:00,11.06,11.07,11.05,11.05,57899.0,11.06,11.07,11.05,11.05,57899.0
2023-12-06 13:15:00,11.05,11.06,11.02,11.04,112730.0,11.05,11.06,11.02,11.04,112730.0
2023-12-06 13:20:00,11.04,11.05,11.02,11.03,117780.0,11.04,11.05,11.02,11.03,117780.0
2023-12-06 13:25:00,11.03,11.06,11.02,11.05,71992.0,11.03,11.06,11.02,11.05,71992.0
2023-12-06 13:30:00,11.05,11.06,11.02,11.03,118157.0,11.05,11.06,11.02,11.03,118157.0
2023-12-06 13:35:00,11.02,11.06,11.02,11.05,102067.0,11.02,11.06,11.02,11.05,102067.0
2023-12-06 13:40:00,11.05,11.06,11.03,11.04,88435.0,11.05,11.06,11.03,11.04,88435.0
2023-12-06 13:45:00,11.05,11.06,11.04,11.04,63821.0,11.05,11.06,11.04,11.04,63821.0
2023-12-06 13:50:00,11.04,11.06,11.04,11.05,96711.0,11.04,11.06,11.04,11.05,96711.0
2023-12-06 13:55:00,11.05,11.06,11.02,11.03,134678.0,11.05,11.06,11.02,11.03,134678.0
2023-12-06 14:00:00,11.03,11.04,11.02,11.04,87340.0,11.03,11.04,11.02,11.04,87340.0
2023-12-06 14:05:00,11.04,11.06,11.03,11.05,83712.0,11.04,11.06,11.03,11.05,83712.0
2023-12-06 14:10:00,11.05,11.07,11.02,11.04,317512.0,11.05,11.07,11.02,11.04,317512.0
2023-12-06 14:15:00,11.04,11.05,11.02,11.04,117992.0,11.04,11.05,11.02,11.04,117992.0
2023-12-06 14:20:00,11.04,11.05,11.01,11.03,84506.0,11.04,11.05,11.01,11.03,84506.0
2023-12-06 14:25:00,11.02,11.03,11.01,11.02,96611.0,11.02,11.03,11.01,11.02,96611.0
2023-12-06 14:30:00,11.03,11.04,11.01,11.04,92312.0,11.03,11.04,11.01,11.04,92312.0
2023-12-06 14:35:00,11.04,11.06,11.03,11.05,38895.0,11.04,11.06,11.03,11.05,38895.0
2023-12-06 14:40:00,11.05,11.06,11.04,11.05,70991.0,11.05,11.06,11.04,11.05,70991.0
2023-12-06 14:45:00,11.04,11.05,11.03,11.05,72549.0,11.04,11.05,11.03,11.05,72549.0
2023-12-06 14:50:00,11.04,11.06,11.04,11.06,62909.0,11.04,11.06,11.04,11.06,62909.0
2023-12-06 14:55:00,11.05,11.07,11.02,11.04,119398.0,11.05,11.07,11.02,11.04,119398.0
2023-12-06 15:00:00,11.03,11.04,11.01,11.01,123640.0,11.03,11.04,11.01,11.01,123640.0
2023-12-06 15:05:00,11.02,11.02,10.99,11.0,152546.0,11.02,11.02,10.99,11.0,152546.0
2023-12-06 15:10:00,11.0,11.01,10.97,10.97,160638.0,11.0,11.01,10.97,10.97,160638.0
2023-12-06 15:15:00,10.97,10.99,10.97,10.97,66790.0,10.97,10.99,10.97,10.97,66790.0
2023-12-06 15:20:00,10.97,10.98,10.94,10.94,104979.0,10.97,10.98,10.94,10.94,104979.0
2023-12-06 15:25:00,10.95,10.95,10.93,10.95,140400.0,10.95,10.95,10.93,10.95,140400.0
2023-12-06 15:30:00,10.94,10.95,10.89,10.92,407638.0,10.94,10.95,10.89,10.92,407638.0
2023-12-06 15:35:00,10.91,10.93,10.88,10.89,351893.0,10.91,10.93,10.88,10.89,351893.0
2023-12-06 15:40:00,10.9,10.92,10.89,10.92,182016.0,10.9,10.92,10.89,10.92,182016.0
2023-12-06 15:45:00,10.92,10.93,10.9,10.93,283268.0,10.92,10.93,10.9,10.93,283268.0
2023-12-06 15:50:00,10.93,10.93,10.89,10.9,277657.0,10.93,10.93,10.89,10.9,277657.0
2023-12-06 15:55:00,10.9,10.93,10.89,10.92,1024707.0,10.9,10.93,10.89,10.92,1024707.0
2023-12-07 09:30:00,10.95,10.99,10.85,10.86,319450.0,10.95,10.99,10.85,10.86,319450.0
2023-12-07 09:35:00,10.86,10.89,10.85,10.88,167288.0,10.86,10.89,10.85,10.88,167288.0
2023-12-07 09:40:00,10.88,10.94,10.84,10.85,127317.0,10.88,10.94,10.84,10.85,127317.0
2023-12-07 09:45:00,10.85,10.9,10.84,10.87,116948.0,10.85,10.9,10.84,10.87,116948.0
2023-12-07 09:50:00,10.88,10.97,10.87,10.96,140241.0,10.88,10.97,10.87,10.96,140241.0
2023-12-07 09:55:00,10.96,10.97,10.9,10.96,135915.0,10.96,10.97,10.9,10.96,135915.0
2023-12-07 10:00:00,10.96,11.0,10.92,10.96,145603.0,10.96,11.0,10.92,10.96,145603.0
2023-12-07 10:05:00,10.97,10.98,10.92,10.94,103808.0,10.97,10.98,10.92,10.94,103808.0
2023-12-07 10:10:00,10.93,10.97,10.92,10.96,116143.0,10.93,10.97,10.92,10.96,116143.0
2023-12-07 10:15:00,10.97,11.01,10.96,11.01,157771.0,10.97,11.01,10.96,11.01,157771.0
2023-12-07 10:20:00,11.01,11.06,11.01,11.04,130990.0,11.01,11.06,11.01,11.04,130990.0
2023-12-07 10:25:00,11.04,11.07,11.02,11.04,237890.0,11.04,11.07,11.02,11.04,237890.0
2023-12-07 10:30:00,11.04,11.06,11.02,11.02,163084.0,11.04,11.06,11.02,11.02,163084.0
2023-12-07 10:35:00,11.02,11.09,11.02,11.09,231182.0,11.02,11.09,11.02,11.09,231182.0
2023-12-07 10:40:00,11.08,11.09,11.02,11.03,153049.0,11.08,11.09,11.02,11.03,153049.0
2023-12-07 10:45:00,11.03,11.04,10.98,10.98,139555.0,11.03,11.04,10.98,10.98,139555.0
2023-12-07 10:50:00,10.98,11.02,10.96,11.01,248380.0,10.98,11.02,10.96,11.01,248380.0
2023-12-07 10:55:00,11.01,11.04,11.0,11.02,111374.0,11.01,11.04,11.0,11.02,111374.0
2023-12-07 11:00:00,11.03,11.07,11.02,11.04,325439.0,11.03,11.07,11.02,11.04,325439.0
2023-12-07 11:05:00,11.04,11.04,10.99,11.01,101079.0,11.04,11.04,10.99,11.01,101079.0
2023-12-07 11:10:00,11.01,11.01,10.89,10.9,298947.0,11.01,11.01,10.89,10.9,298947.0
2023-12-07 11:15:00,10.91,10.91,10.87,10.88,175028.0,10.91,10.91,10.87,10.88,175028.0
2023-12-07 11:20:00,10.88,10.92,10.88,10.88,300532.0,10.88,10.92,10.88,10.88,300532.0
2023-12-07 11:25:00,10.88,10.91,10.88,10.91,186240.0,10.88,10.91,10.88,10.91,186240.0
2023-12-07 11:30:00,10.91,10.96,10.9,10.94,243535.0,10.91,10.96,10.9,10.94,243535.0
2023-12-07 11:35:00,10.95,10.95,10.91,10.93,145413.0,10.95,10.95,10.91,10.93,145413.0
2023-12-07 11:40:00,10.93,10.94,10.87,10.88,162404.0,10.93,10.94,10.87,10.88,162404.0
2023-12-07 11:45:00,10.88,10.91,10.87,10.88,332822.0,10.88,10.91,10.87,10.88,332822.0
2023-12-07 11:50:00,10.88,10.91,10.87,10.91,257641.0,10.88,10.91,10.87,10.91,257641.0
2023-12-07 11:55:00,10.91,10.91,10.88,10.9,109225.0,10.91,10.91,10.88,10.9,109225.0
2023-12-07 12:00:00,10.9,10.93,10.9,10.92,91761.0,10.9,10.93,10.9,10.92,91761.0
2023-12-07 12:05:00,10.92,10.92,10.88,10.9,191144.0,10.92,10.92,10.88,10.9,191144.0
2023-12-07 12:10:00,10.9,10.92,10.88,10.9,115294.0,10.9,10.92,10.88,10.9,115294.0
2023-12-07 12:15:00,10.89,10.93,10.89,10.92,103073.0,10.89,10.93,10.89,10.92,103073.0
2023-12-07 12:20:00,10.92,10.93,10.9,10.91,82322.0,10.92,10.93,10.9,10.91,82322.0
2023-12-07 12:25:00,10.91,10.93,10.9,10.92,105845.0,10.91,10.93,10.9,10.92,105845.0
2023-12-07 12:30:00,10.92,10.94,10.91,10.94,110288.0,10.92,10.94,10.91,10.94,110288.0
2023-12-07 12:35:00,10.94,10.96,10.92,10.95,131384.0,10.94,10.96,10.92,10.95,131384.0
2023-12-07 12:40:00,10.95,10.95,10.93,10.93,114207.0,10.95,10.95,10.93,10.93,114207.0
2023-12-07 12:45:00,10.93,10.96,10.92,10.94,106597.0,10.93,10.96,10.92,10.94,106597.0
2023-12-07 12:50:00,10.94,10.94,10.92,10.94,94988.0,10.94,10.94,10.92,10.94,94988.0
2023-12-07 12:55:00,10.93,10.96,10.93,10.93,69113.0,10.93,10.96,10.93,10.93,69113.0
2023-12-07 13:00:00,10.93,10.94,10.91,10.93,113725.0,10.93,10.94,10.91,10.93,113725.0
2023-12-07 13:05:00,10.93,10.95,10.91,10.93,130398.0,10.93,10.95,10.91,10.93,130398.0
2023-12-07 13:10:00,10.93,10.94,10.91,10.92,87489.0,10.93,10.94,10.91,10.92,87489.0
2023-12-07 13:15:00,10.92,10.93,10.9,10.92,100702.0,10.92,10.93,10.9,10.92,100702.0
2023-12-07 13:20:00,10.92,10.93,10.9,10.91,94757.0,10.92,10.93,10.9,10.91,94757.0
2023-12-07 13:25:00,10.92,10.92,10.89,10.89,103220.0,10.92,10.92,10.89,10.89,103220.0
2023-12-07 13:30:00,10.89,10.92,10.88,10.9,144193.0,10.89,10.92,10.88,10.9,144193.0
2023-12-07 13:35:00,10.9,10.92,10.89,10.91,91087.0,10.9,10.92,10.89,10.91,91087.0
2023-12-07 13:40:00,10.91,10.91,10.89,10.9,70241.0,10.91,10.91,10.89,10.9,70241.0
2023-12-07 13:45:00,10.9,10.9,10.88,10.88,114777.0,10.9,10.9,10.88,10.88,114777.0
2023-12-07 13:50:00,10.88,10.91,10.88,10.89,151460.0,10.88,10.91,10.88,10.89,151460.0
2023-12-07 13:55:00,10.89,10.9,10.87,10.88,128401.0,10.89,10.9,10.87,10.88,128401.0
2023-12-07 14:00:00,10.88,10.9,10.87,10.87,150365.0,10.88,10.9,10.87,10.87,150365.0
2023-12-07 14:05:00,10.87,10.88,10.86,10.86,79168.0,10.87,10.88,10.86,10.86,79168.0
2023-12-07 14:10:00,10.86,10.87,10.85,10.86,116933.0,10.86,10.87,10.85,10.86,116933.0
2023-12-07 14:15:00,10.86,10.88,10.85,10.88,108594.0,10.86,10.88,10.85,10.88,108594.0
2023-12-07 14:20:00,10.88,10.89,10.86,10.88,147979.0,10.88,10.89,10.86,10.88,147979.0
2023-12-07 14:25:00,10.88,10.88,10.86,10.87,89437.0,10.88,10.88,10.86,10.87,89437.0
2023-12-07 14:30:00,10.87,10.87,10.81,10.81,492690.0,10.87,10.87,10.81,10.81,492690.0
2023-12-07 14:35:00,10.81,10.85,10.8,10.82,254314.0,10.81,10.85,10.8,10.82,254314.0
2023-12-07 14:40:00,10.81,10.82,10.78,10.79,180304.0,10.81,10.82,10.78,10.79,180304.0
2023-12-07 14:45:00,10.79,10.79,10.76,10.76,188726.0,10.79,10.79,10.76,10.76,188726.0
2023-12-07 14:50:00,10.77,10.78,10.75,10.76,191332.0,10.77,10.78,10.75,10.76,191332.0
2023-12-07 14:55:00,10.75,10.76,10.73,10.74,178456.0,10.75,10.76,10.73,10.74,178456.0
2023-12-07 15:00:00,10.75,10.76,10.74,10.76,151824.0,10.75,10.76,10.74,10.76,151824.0
2023-12-07 15:05:00,10.76,10.79,10.75,10.79,285289.0,10.76,10.79,10.75,10.79,285289.0
2023-12-07 15:10:00,10.79,10.81,10.78,10.8,132906.0,10.79,10.81,10.78,10.8,132906.0
2023-12-07 15:15:00,10.8,10.83,10.79,10.8,215499.0,10.8,10.83,10.79,10.8,215499.0
2023-12-07 15:20:00,10.8,10.81,10.78,10.8,201094.0,10.8,10.81,10.78,10.8,201094.0
2023-12-07 15:25:00,10.8,10.82,10.8,10.8,175764.0,10.8,10.82,10.8,10.8,175764.0
2023-12-07 15:30:00,10.8,10.82,10.79,10.81,163692.0,10.8,10.82,10.79,10.81,163692.0
2023-12-07 15:35:00,10.82,10.82,10.79,10.79,168398.0,10.82,10.82,10.79,10.79,168398.0
2023-12-07 15:40:00,10.8,10.83,10.79,10.82,197975.0,10.8,10.83,10.79,10.82,197975.0
2023-12-07 15:45:00,10.82,10.82,10.81,10.82,133738.0,10.82,10.82,10.81,10.82,133738.0
2023-12-07 15:50:00,10.82,10.82,10.81,10.82,281085.0,10.82,10.82,10.81,10.82,281085.0
2023-12-07 15:55:00,10.82,10.84,10.81,10.82,783692.0,10.82,10.84,10.81,10.82,783692.0
2023-12-08 09:30:00,11.0,11.3,11.0,11.24,1077300.0,11.0,11.3,11.0,11.24,1077300.0
2023-12-08 09:35:00,11.24,11.26,11.2,11.23,862693.0,11.24,11.26,11.2,11.23,862693.0
2023-12-08 09:40:00,11.24,11.28,11.18,11.23,436479.0,11.24,11.28,11.18,11.23,436479.0
2023-12-08 09:45:00,11.23,11.32,11.21,11.29,461806.0,11.23,11.32,11.21,11.29,461806.0
2023-12-08 09:50:00,11.29,11.35,11.23,11.23,457340.0,11.29,11.35,11.23,11.23,457340.0
2023-12-08 09:55:00,11.24,11.33,11.23,11.28,316760.0,11.24,11.33,11.23,11.28,316760.0
2023-12-08 10:00:00,11.28,11.35,11.27,11.35,529641.0,11.28,11.35,11.27,11.35,529641.0
2023-12-08 10:05:00,11.35,11.5,11.33,11.49,457697.0,11.35,11.5,11.33,11.49,457697.0
2023-12-08 10:10:00,11.5,11.56,11.45,11.49,727985.0,11.5,11.56,11.45,11.49,727985.0
2023-12-08 10:15:00,11.48,11.63,11.46,11.55,670401.0,11.48,11.63,11.46,11.55,670401.0
2023-12-08 10:20:00,11.55,11.64,11.52,11.64,709644.0,11.55,11.64,11.52,11.64,709644.0
2023-12-08 10:25:00,11.63,11.67,11.6,11.66,619281.0,11.63,11.67,11.6,11.66,619281.0
2023-12-08 10:30:00,11.66,11.68,11.6,11.63,604106.0,11.66,11.68,11.6,11.63,604106.0
2023-12-08 10:35:00,11.63,11.66,11.52,11.54,588477.0,11.63,11.66,11.52,11.54,588477.0
2023-12-08 10:40:00,11.54,11.56,11.48,11.54,693957.0,11.54,11.56,11.48,11.54,693957.0
2023-12-08 10:45:00,11.54,11.56,11.48,11.49,379283.0,11.54,11.56,11.48,11.49,379283.0
2023-12-08 10:50:00,11.5,11.53,11.43,11.53,440130.0,11.5,11.53,11.43,11.53,440130.0
2023-12-08 10:55:00,11.53,11.56,11.51,11.56,425371.0,11.53,11.56,11.51,11.56,425371.0
2023-12-08 11:00:00,11.56,11.63,11.54,11.63,321526.0,11.56,11.63,11.54,11.63,321526.0
2023-12-08 11:05:00,11.63,11.63,11.53,11.57,351858.0,11.63,11.63,11.53,11.57,351858.0
2023-12-08 11:10:00,11.57,11.58,11.52,11.53,178562.0,11.57,11.58,11.52,11.53,178562.0
2023-12-08 11:15:00,11.54,11.54,11.5,11.52,183670.0,11.54,11.54,11.5,11.52,183670.0
2023-12-08 11:20:00,11.53,11.59,11.52,11.57,213731.0,11.53,11.59,11.52,11.57,213731.0
2023-12-08 11:25:00,11.58,11.63,11.57,11.63,176155.0,11.58,11.63,11.57,11.63,176155.0
2023-12-08 11:30:00,11.63,11.65,11.61,11.63,358011.0,11.63,11.65,11.61,11.63,358011.0
2023-12-08 11:35:00,11.63,11.64,11.57,11.59,202291.0,11.63,11.64,11.57,11.59,202291.0
2023-12-08 11:40:00,11.6,11.6,11.55,11.56,176993.0,11.6,11.6,11.55,11.56,176993.0
2023-12-08 11:45:00,11.55,11.6,11.55,11.58,180719.0,11.55,11.6,11.55,11.58,180719.0
2023-12-08 11:50:00,11.59,11.59,11.53,11.54,144588.0,11.59,11.59,11.53,11.54,144588.0
2023-12-08 11:55:00,11.54,11.55,11.53,11.53,94567.0,11.54,11.55,11.53,11.53,94567.0
2023-12-08 12:00:00,11.54,11.55,11.53,11.53,106846.0,11.54,11.55,11.53,11.53,106846.0
2023-12-08 12:05:00,11.54,11.57,11.5,11.55,271886.0,11.54,11.57,11.5,11.55,271886.0
2023-12-08 12:10:00,11.55,11.57,11.51,11.52,184849.0,11.55,11.57,11.51,11.52,184849.0
2023-12-08 12:15:00,11.52,11.55,11.49,11.54,170156.0,11.52,11.55,11.49,11.54,170156.0
2023-12-08 12:20:00,11.54,11.55,11.49,11.51,238111.0,11.54,11.55,11.49,11.51,238111.0
2023-12-08 12:25:00,11.52,11.53,11.49,11.5,126551.0,11.52,11.53,11.49,11.5,126551.0
2023-12-08 12:30:00,11.51,11.51,11.45,11.46,194627.0,11.51,11.51,11.45,11.46,194627.0
2023-12-08 12:35:00,11.46,11.52,11.45,11.51,206064.0,11.46,11.52,11.45,11.51,206064.0
2023-12-08 12:40:00,11.51,11.54,11.49,11.54,236616.0,11.51,11.54,11.49,11.54,236616.0
2023-12-08 12:45:00,11.54,11.57,11.53,11.54,200182.0,11.54,11.57,11.53,11.54,200182.0
2023-12-08 12:50:00,11.54,11.6,11.54,11.59,204190.0,11.54,11.6,11.54,11.59,204190.0
2023-12-08 12:55:00,11.59,11.6,11.56,11.59,239201.0,11.59,11.6,11.56,11.59,239201.0
2023-12-08 13:00:00,11.59,11.6,11.56,11.59,223010.0,11.59,11.6,11.56,11.59,223010.0
2023-12-08 13:05:00,11.59,11.59,11.53,11.54,188999.0,11.59,11.59,11.53,11.54,188999.0
2023-12-08 13:10:00,11.54,11.55,11.53,11.54,128719.0,11.54,11.55,11.53,11.54,128719.0
2023-12-08 13:15:00,11.54,11.56,11.53,11.55,92040.0,11.54,11.56,11.53,11.55,92040.0
2023-12-08 13:20:00,11.55,11.56,11.54,11.54,128778.0,11.55,11.56,11.54,11.54,128778.0
2023-12-08 13:25:00,11.54,11.57,11.54,11.55,130264.0,11.54,11.57,11.54,11.55,130264.0
2023-12-08 13:30:00,11.55,11.56,11.52,11.54,162353.0,11.55,11.56,11.52,11.54,162353.0
2023-12-08 13:35:00,11.53,11.55,11.49,11.5,138198.0,11.53,11.55,11.49,11.5,138198.0
2023-12-08 13:40:00,11.5,11.5,11.46,11.48,154852.0,11.5,11.5,11.46,11.48,154852.0
2023-12-08 13:45:00,11.49,11.54,11.48,11.52,152219.0,11.49,11.54,11.48,11.52,152219.0
2023-12-08 13:50:00,11.52,11.53,11.5,11.53,208544.0,11.52,11.53,11.5,11.53,208544.0
2023-12-08 13:55:00,11.52,11.54,11.52,11.54,107724.0,11.52,11.54,11.52,11.54,107724.0
2023-12-08 14:00:00,11.54,11.56,11.53,11.55,140285.0,11.54,11.56,11.53,11.55,140285.0
2023-12-08 14:05:00,11.54,11.55,11.52,11.53,110290.0,11.54,11.55,11.52,11.53,110290.0
2023-12-08 14:10:00,11.53,11.54,11.51,11.53,165255.0,11.53,11.54,11.51,11.53,165255.0
2023-12-08 14:15:00,11.54,11.57,11.52,11.57,108005.0,11.54,11.57,11.52,11.57,108005.0
2023-12-08 14:20:00,11.57,11.59,11.56,11.57,127964.0,11.57,11.59,11.56,11.57,127964.0
2023-12-08 14:25:00,11.57,11.58,11.55,11.57,126450.0,11.57,11.58,11.55,11.57,126450.0
2023-12-08 14:30:00,11.57,11.58,11.53,11.53,136428.0,11.57,11.58,11.53,11.53,136428.0
2023-12-08 14:35:00,11.54,11.54,11.5,11.52,148896.0,11.54,11.54,11.5,11.52,148896.0
2023-12-08 14:40:00,11.52,11.54,11.5,11.52,151239.0,11.52,11.54,11.5,11.52,151239.0
2023-12-08 14:45:00,11.52,11.53,11.5,11.52,146073.0,11.52,11.53,11.5,11.52,146073.0
2023-12-08 14:50:00,11.52,11.52,11.48,11.48,343254.0,11.52,11.52,11.48,11.48,343254.0
2023-12-08 14:55:00,11.49,11.49,11.47,11.49,169318.0,11.49,11.49,11.47,11.49,169318.0
2023-12-08 15:00:00,11.49,11.54,11.48,11.53,234171.0,11.49,11.54,11.48,11.53,234171.0
2023-12-08 15:05:00,11.53,11.54,11.49,11.5,207121.0,11.53,11.54,11.49,11.5,207121.0
2023-12-08 15:10:00,11.5,11.51,11.48,11.49,191119.0,11.5,11.51,11.48,11.49,191119.0
2023-12-08 15:15:00,11.5,11.51,11.47,11.47,162250.0,11.5,11.51,11.47,11.47,162250.0
2023-12-08 15:20:00,11.48,11.48,11.45,11.46,154420.0,11.48,11.48,11.45,11.46,154420.0
2023-12-08 15:25:00,11.46,11.49,11.45,11.48,195058.0,11.46,11.49,11.45,11.48,195058.0
2023-12-08 15:30:00,11.49,11.53,11.48,11.52,286196.0,11.49,11.53,11.48,11.52,286196.0
2023-12-08 15:35:00,11.52,11.54,11.51,11.53,217308.0,11.52,11.54,11.51,11.53,217308.0
2023-12-08 15:40:00,11.53,11.54,11.5,11.54,325723.0,11.53,11.54,11.5,11.54,325723.0
2023-12-08 15:45:00,11.53,11.54,11.5,11.51,345494.0,11.53,11.54,11.5,11.51,345494.0
2023-12-08 15:50:00,11.51,11.53,11.48,11.5,616944.0,11.51,11.53,11.48,11.5,616944.0
2023-12-08 15:55:00,11.5,11.5,11.46,11.46,1039446.0,11.5,11.5,11.46,11.46,1039446.0
2023-12-11 09:30:00,11.62,11.74,11.56,11.58,1044626.0,11.62,11.74,11.56,11.58,1044626.0
2023-12-11 09:35:00,11.59,11.68,11.58,11.62,336604.0,11.59,11.68,11.58,11.62,336604.0
2023-12-11 09:40:00,11.62,11.64,11.52,11.54,313966.0,11.62,11.64,11.52,11.54,313966.0
2023-12-11 09:45:00,11.54,11.56,11.4,11.41,231781.0,11.54,11.56,11.4,11.41,231781.0
2023-12-11 09:50:00,11.41,11.44,11.3,11.35,317268.0,11.41,11.44,11.3,11.35,317268.0
2023-12-11 09:55:00,11.35,11.35,11.24,11.26,301592.0,11.35,11.35,11.24,11.26,301592.0
2023-12-11 10:00:00,11.26,11.29,11.14,11.16,323409.0,11.26,11.29,11.14,11.16,323409.0
2023-12-11 10:05:00,11.16,11.25,11.16,11.22,281435.0,11.16,11.25,11.16,11.22,281435.0
2023-12-11 10:10:00,11.22,11.32,11.21,11.32,227583.0,11.22,11.32,11.21,11.32,227583.0
2023-12-11 10:15:00,11.32,11.36,11.3,11.34,172611.0,11.32,11.36,11.3,11.34,172611.0
2023-12-11 10:20:00,11.34,11.37,11.33,11.33,170879.0,11.34,11.37,11.33,11.33,170879.0
2023-12-11 10:25:00,11.34,11.35,11.26,11.33,232840.0,11.34,11.35,11.26,11.33,232840.0
2023-12-11 10:30:00,11.33,11.39,11.31,11.39,188312.0,11.33,11.39,11.31,11.39,188312.0
2023-12-11 10:35:00,11.39,11.45,11.35,11.43,319416.0,11.39,11.45,11.35,11.43,319416.0
2023-12-11 10:40:00,11.43,11.52,11.42,11.51,764632.0,11.43,11.52,11.42,11.51,764632.0
2023-12-11 10:45:00,11.51,11.55,11.48,11.52,423519.0,11.51,11.55,11.48,11.52,423519.0
2023-12-11 10:50:00,11.51,11.53,11.42,11.44,316321.0,11.51,11.53,11.42,11.44,316321.0
2023-12-11 10:55:00,11.44,11.52,11.43,11.52,237477.0,11.44,11.52,11.43,11.52,237477.0
2023-12-11 11:00:00,11.51,11.52,11.48,11.5,130900.0,11.51,11.52,11.48,11.5,130900.0
2023-12-11 11:05:00,11.5,11.52,11.45,11.49,220162.0,11.5,11.52,11.45,11.49,220162.0
2023-12-11 11:10:00,11.49,11.49,11.45,11.46,148567.0,11.49,11.49,11.45,11.46,148567.0
2023-12-11 11:15:00,11.46,11.48,11.43,11.44,195371.0,11.46,11.48,11.43,11.44,195371.0
2023-12-11 11:20:00,11.45,11.48,11.41,11.47,200416.0,11.45,11.48,11.41,11.47,200416.0
2023-12-11 11:25:00,11.47,11.55,11.47,11.55,249448.0,11.47,11.55,11.47,11.55,249448.0
2023-12-11 11:30:00,11.54,11.55,11.46,11.5,314229.0,11.54,11.55,11.46,11.5,314229.0
2023-12-11 11:35:00,11.5,11.53,11.48,11.51,155690.0,11.5,11.53,11.48,11.51,155690.0
2023-12-11 11:40:00,11.52,11.56,11.51,11.55,100298.0,11.52,11.56,11.51,11.55,100298.0
2023-12-11 11:45:00,11.55,11.58,11.55,11.57,103562.0,11.55,11.58,11.55,11.57,103562.0
2023-12-11 11:50:00,11.57,11.59,11.55,11.55,218037.0,11.57,11.59,11.55,11.55,218037.0
2023-12-11 11:55:00,11.55,11.56,11.52,11.55,137554.0,11.55,11.56,11.52,11.55,137554.0
2023-12-11 12:00:00,11.55,11.56,11.52,11.55,98191.0,11.55,11.56,11.52,11.55,98191.0
2023-12-11 12:05:00,11.54,11.58,11.54,11.56,123505.0,11.54,11.58,11.54,11.56,123505.0
2023-12-11 12:10:00,11.56,11.56,11.53,11.55,167722.0,11.56,11.56,11.53,11.55,167722.0
2023-12-11 12:15:00,11.55,11.57,11.55,11.57,82631.0,11.55,11.57,11.55,11.57,82631.0
2023-12-11 12:20:00,11.57,11.57,11.54,11.57,124441.0,11.57,11.57,11.54,11.57,124441.0
2023-12-11 12:25:00,11.57,11.57,11.54,11.55,150680.0,11.57,11.57,11.54,11.55,150680.0
2023-12-11 12:30:00,11.55,11.56,11.51,11.54,149574.0,11.55,11.56,11.51,11.54,149574.0
2023-12-11 12:35:00,11.54,11.55,11.53,11.54,63157.0,11.54,11.55,11.53,11.54,63157.0
2023-12-11 12:40:00,11.54,11.56,11.52,11.54,97663.0,11.54,11.56,11.52,11.54,97663.0
2023-12-11 12:45:00,11.54,11.57,11.54,11.56,116881.0,11.54,11.57,11.54,11.56,116881.0
2023-12-11 12:50:00,11.55,11.57,11.55,11.55,68161.0,11.55,11.57,11.55,11.55,68161.0
2023-12-11 12:55:00,11.56,11.56,11.53,11.55,113273.0,11.56,11.56,11.53,11.55,113273.0
2023-12-11 13:00:00,11.55,11.56,11.52,11.54,118019.0,11.55,11.56,11.52,11.54,118019.0
2023-12-11 13:05:00,11.54,11.55,11.51,11.54,108589.0,11.54,11.55,11.51,11.54,108589.0
2023-12-11 13:10:00,11.54,11.55,11.49,11.53,169055.0,11.54,11.55,11.49,11.53,169055.0
2023-12-11 13:15:00,11.53,11.56,11.52,11.55,118203.0,11.53,11.56,11.52,11.55,118203.0
2023-12-11 13:20:00,11.55,11.56,11.53,11.55,90282.0,11.55,11.56,11.53,11.55,90282.0
2023-12-11 13:25:00,11.55,11.56,11.54,11.54,71740.0,11.55,11.56,11.54,11.54,71740.0
2023-12-11 13:30:00,11.54,11.56,11.54,11.54,98568.0,11.54,11.56,11.54,11.54,98568.0
2023-12-11 13:35:00,11.54,11.55,11.51,11.52,105198.0,11.54,11.55,11.51,11.52,105198.0
2023-12-11 13:40:00,11.51,11.52,11.49,11.5,138928.0,11.51,11.52,11.49,11.5,138928.0
2023-12-11 13:45:00,11.5,11.51,11.49,11.51,135391.0,11.5,11.51,11.49,11.51,135391.0
2023-12-11 13:50:00,11.51,11.53,11.5,11.51,135850.0,11.51,11.53,11.5,11.51,135850.0
2023-12-11 13:55:00,11.51,11.52,11.51,11.52,87697.0,11.51,11.52,11.51,11.52,87697.0
2023-12-11 14:00:00,11.52,11.53,11.51,11.52,126442.0,11.52,11.53,11.51,11.52,126442.0
2023-12-11 14:05:00,11.52,11.53,11.49,11.5,138251.0,11.52,11.53,11.49,11.5,138251.0
2023-12-11 14:10:00,11.49,11.52,11.49,11.51,122644.0,11.49,11.52,11.49,11.51,122644.0
2023-12-11 14:15:00,11.51,11.52,11.49,11.49,106263.0,11.51,11.52,11.49,11.49,106263.0
2023-12-11 14:20:00,11.5,11.51,11.49,11.5,205645.0,11.5,11.51,11.49,11.5,205645.0
2023-12-11 14:25:00,11.5,11.51,11.49,11.5,156310.0,11.5,11.51,11.49,11.5,156310.0
2023-12-11 14:30:00,11.51,11.51,11.48,11.5,124223.0,11.51,11.51,11.48,11.5,124223.0
2023-12-11 14:35:00,11.51,11.51,11.46,11.46,205097.0,11.51,11.51,11.46,11.46,205097.0
2023-12-11 14:40:00,11.46,11.49,11.46,11.49,99234.0,11.46,11.49,11.46,11.49,99234.0
2023-12-11 14:45:00,11.49,11.51,11.48,11.51,92045.0,11.49,11.51,11.48,11.51,92045.0
2023-12-11 14:50:00,11.51,11.51,11.47,11.48,116480.0,11.51,11.51,11.47,11.48,116480.0
2023-12-11 14:55:00,11.48,11.48,11.45,11.46,121510.0,11.48,11.48,11.45,11.46,121510.0
2023-12-11 15:00:00,11.46,11.47,11.43,11.47,128644.0,11.46,11.47,11.43,11.47,128644.0
2023-12-11 15:05:00,11.47,11.49,11.46,11.47,109608.0,11.47,11.49,11.46,11.47,109608.0
2023-12-11 15:10:00,11.48,11.48,11.45,11.47,165732.0,11.48,11.48,11.45,11.47,165732.0
2023-12-11 15:15:00,11.47,11.49,11.47,11.48,220254.0,11.47,11.49,11.47,11.48,220254.0
2023-12-11 15:20:00,11.49,11.5,11.47,11.49,228004.0,11.49,11.5,11.47,11.49,228004.0
2023-12-11 15:25:00,11.49,11.49,11.47,11.47,142440.0,11.49,11.49,11.47,11.47,142440.0
2023-12-11 15:30:00,11.48,11.48,11.45,11.46,173690.0,11.48,11.48,11.45,11.46,173690.0
2023-12-11 15:35:00,11.46,11.47,11.45,11.46,147360.0,11.46,11.47,11.45,11.46,147360.0
2023-12-11 15:40:00,11.46,11.47,11.43,11.44,219839.0,11.46,11.47,11.43,11.44,219839.0
2023-12-11 15:45:00,11.44,11.46,11.43,11.46,277051.0,11.44,11.46,11.43,11.46,277051.0
2023-12-11 15:50:00,11.46,11.47,11.44,11.45,921918.0,11.46,11.47,11.44,11.45,921918.0
2023-12-11 15:55:00,11.44,11.45,11.42,11.42,1199195.0,11.44,11.45,11.42,11.42,1199195.0
2023-12-12 09:30:00,11.45,11.49,11.18,11.24,565041.0,11.45,11.49,11.18,11.24,565041.0
2023-12-12 09:35:00,11.23,11.33,11.21,11.27,350074.0,11.23,11.33,11.21,11.27,350074.0
2023-12-12 09:40:00,11.27,11.31,11.2,11.21,280703.0,11.27,11.31,11.2,11.21,280703.0
2023-12-12 09:45:00,11.21,11.25,11.19,11.23,221118.0,11.21,11.25,11.19,11.23,221118.0
2023-12-12 09:50:00,11.23,11.27,11.2,11.22,127452.0,11.23,11.27,11.2,11.22,127452.0
2023-12-12 09:55:00,11.22,11.27,11.21,11.21,168462.0,11.22,11.27,11.21,11.21,168462.0
2023-12-12 10:00:00,11.21,11.25,11.19,11.25,177322.0,11.21,11.25,11.19,11.25,177322.0
2023-12-12 10:05:00,11.25,11.31,11.24,11.3,108505.0,11.25,11.31,11.24,11.3,108505.0
2023-12-12 10:10:00,11.3,11.31,11.21,11.24,102717.0,11.3,11.31,11.21,11.24,102717.0
2023-12-12 10:15:00,11.23,11.31,11.23,11.3,171086.0,11.23,11.31,11.23,11.3,171086.0
2023-12-12 10:20:00,11.31,11.35,11.31,11.32,165450.0,11.31,11.35,11.31,11.32,165450.0
2023-12-12 10:25:00,11.32,11.35,11.29,11.31,129500.0,11.32,11.35,11.29,11.31,129500.0
2023-12-12 10:30:00,11.32,11.33,11.28,11.33,160961.0,11.32,11.33,11.28,11.33,160961.0
2023-12-12 10:35:00,11.33,11.35,11.32,11.34,99101.0,11.33,11.35,11.32,11.34,99101.0
2023-12-12 10:40:00,11.35,11.37,11.32,11.37,130306.0,11.35,11.37,11.32,11.37,130306.0
2023-12-12 10:45:00,11.36,11.4,11.36,11.38,92449.0,11.36,11.4,11.36,11.38,92449.0
2023-12-12 10:50:00,11.38,11.38,11.34,11.36,111858.0,11.38,11.38,11.34,11.36,111858.0
2023-12-12 10:55:00,11.36,11.38,11.35,11.38,65028.0,11.36,11.38,11.35,11.38,65028.0
2023-12-12 11:00:00,11.38,11.38,11.35,11.35,112811.0,11.38,11.38,11.35,11.35,112811.0
2023-12-12 11:05:00,11.35,11.36,11.3,11.31,111815.0,11.35,11.36,11.3,11.31,111815.0
2023-12-12 11:10:00,11.32,11.32,11.3,11.3,85490.0,11.32,11.32,11.3,11.3,85490.0
2023-12-12 11:15:00,11.3,11.33,11.29,11.32,222322.0,11.3,11.33,11.29,11.32,222322.0
2023-12-12 11:20:00,11.31,11.33,11.31,11.32,87371.0,11.31,11.33,11.31,11.32,87371.0
2023-12-12 11:25:00,11.32,11.32,11.27,11.28,204723.0,11.32,11.32,11.27,11.28,204723.0
2023-12-12 11:30:00,11.28,11.28,11.24,11.26,132601.0,11.28,11.28,11.24,11.26,132601.0
2023-12-12 11:35:00,11.26,11.27,11.24,11.25,150945.0,11.26,11.27,11.24,11.25,150945.0
2023-12-12 11:40:00,11.24,11.28,11.24,11.27,118748.0,11.24,11.28,11.24,11.27,118748.0
2023-12-12 11:45:00,11.27,11.3,11.26,11.29,113239.0,11.27,11.3,11.26,11.29,113239.0
2023-12-12 11:50:00,11.29,11.3,11.27,11.27,55895.0,11.29,11.3,11.27,11.27,55895.0
2023-12-12 11:55:00,11.28,11.28,11.23,11.25,134152.0,11.28,11.28,11.23,11.25,134152.0
2023-12-12 12:00:00,11.24,11.25,11.2,11.21,197172.0,11.24,11.25,11.2,11.21,197172.0
2023-12-12 12:05:00,11.21,11.23,11.2,11.2,93032.0,11.21,11.23,11.2,11.2,93032.0
2023-12-12 12:10:00,11.21,11.21,11.18,11.21,173973.0,11.21,11.21,11.18,11.21,173973.0
2023-12-12 12:15:00,11.21,11.23,11.2,11.21,172976.0,11.21,11.23,11.2,11.21,172976.0
2023-12-12 12:20:00,11.21,11.22,11.17,11.19,349587.0,11.21,11.22,11.17,11.19,349587.0
2023-12-12 12:25:00,11.19,11.22,11.18,11.21,148845.0,11.19,11.22,11.18,11.21,148845.0
2023-12-12 12:30:00,11.21,11.23,11.2,11.21,121137.0,11.21,11.23,11.2,11.21,121137.0
2023-12-12 12:35:00,11.2,11.22,11.19,11.21,86583.0,11.2,11.22,11.19,11.21,86583.0
2023-12-12 12:40:00,11.21,11.22,11.19,11.2,80149.0,11.21,11.22,11.19,11.2,80149.0
2023-12-12 12:45:00,11.2,11.21,11.18,11.2,87798.0,11.2,11.21,11.18,11.2,87798.0
2023-12-12 12:50:00,11.2,11.22,11.19,11.19,57482.0,11.2,11.22,11.19,11.19,57482.0
2023-12-12 12:55:00,11.19,11.21,11.17,11.18,96780.0,11.19,11.21,11.17,11.18,96780.0
2023-12-12 13:00:00,11.17,11.21,11.16,11.21,138834.0,11.17,11.21,11.16,11.21,138834.0
2023-12-12 13:05:00,11.21,11.21,11.18,11.19,90340.0,11.21,11.21,11.18,11.19,90340.0
2023-12-12 13:10:00,11.18,11.2,11.18,11.19,127169.0,11.18,11.2,11.18,11.19,127169.0
2023-12-12 13:15:00,11.19,11.21,11.19,11.2,88706.0,11.19,11.21,11.19,11.2,88706.0
2023-12-12 13:20:00,11.2,11.2,11.15,11.16,97556.0,11.2,11.2,11.15,11.16,97556.0
2023-12-12 13:25:00,11.15,11.17,11.15,11.17,91459.0,11.15,11.17,11.15,11.17,91459.0
2023-12-12 13:30:00,11.17,11.19,11.15,11.17,119626.0,11.17,11.19,11.15,11.17,119626.0
2023-12-12 13:35:00,11.18,11.18,11.16,11.16,96901.0,11.18,11.18,11.16,11.16,96901.0
2023-12-12 13:40:00,11.16,11.19,11.16,11.19,127144.0,11.16,11.19,11.16,11.19,127144.0
2023-12-12 13:45:00,11.18,11.2,11.18,11.2,135917.0,11.18,11.2,11.18,11.2,135917.0
2023-12-12 13:50:00,11.2,11.23,11.19,11.23,95055.0,11.2,11.23,11.19,11.23,95055.0
2023-12-12 13:55:00,11.23,11.23,11.2,11.21,116475.0,11.23,11.23,11.2,11.21,116475.0
2023-12-12 14:00:00,11.21,11.22,11.2,11.2,59446.0,11.21,11.22,11.2,11.2,59446.0
2023-12-12 14:05:00,11.2,11.23,11.2,11.2,143645.0,11.2,11.23,11.2,11.2,143645.0
2023-12-12 14:10:00,11.2,11.22,11.2,11.21,100030.0,11.2,11.22,11.2,11.21,100030.0
2023-12-12 14:15:00,11.21,11.22,11.2,11.21,66202.0,11.21,11.22,11.2,11.21,66202.0
2023-12-12 14:20:00,11.22,11.26,11.21,11.24,165976.0,11.22,11.26,11.21,11.24,165976.0
2023-12-12 14:25:00,11.25,11.25,11.23,11.23,68087.0,11.25,11.25,11.23,11.23,68087.0
2023-12-12 14:30:00,11.24,11.25,11.23,11.23,93793.0,11.24,11.25,11.23,11.23,93793.0
2023-12-12 14:35:00,11.23,11.24,11.23,11.23,52625.0,11.23,11.24,11.23,11.23,52625.0
2023-12-12 14:40:00,11.24,11.24,11.2,11.21,131684.0,11.24,11.24,11.2,11.21,131684.0
2023-12-12 14:45:00,11.2,11.22,11.2,11.21,68621.0,11.2,11.22,11.2,11.21,68621.0
2023-12-12 14:50:00,11.21,11.22,11.21,11.21,126399.0,11.21,11.22,11.21,11.21,126399.0
2023-12-12 14:55:00,11.22,11.23,11.2,11.21,150356.0,11.22,11.23,11.2,11.21,150356.0
2023-12-12 15:00:00,11.21,11.22,11.2,11.21,279756.0,11.21,11.22,11.2,11.21,279756.0
2023-12-12 15:05:00,11.22,11.23,11.21,11.22,141052.0,11.22,11.23,11.21,11.22,141052.0
2023-12-12 15:10:00,11.23,11.27,11.22,11.23,315319.0,11.23,11.27,11.22,11.23,315319.0
2023-12-12 15:15:00,11.24,11.25,11.22,11.24,247584.0,11.24,11.25,11.22,11.24,247584.0
2023-12-12 15:20:00,11.23,11.24,11.21,11.23,139629.0,11.23,11.24,11.21,11.23,139629.0
2023-12-12 15:25:00,11.23,11.25,11.22,11.25,106661.0,11.23,11.25,11.22,11.25,106661.0
2023-12-12 15:30:00,11.24,11.25,11.21,11.24,215603.0,11.24,11.25,11.21,11.24,215603.0
2023-12-12 15:35:00,11.24,11.24,11.22,11.23,100426.0,11.24,11.24,11.22,11.23,100426.0
2023-12-12 15:40:00,11.22,11.23,11.21,11.21,170999.0,11.22,11.23,11.21,11.21,170999.0
2023-12-12 15:45:00,11.21,11.22,11.2,11.21,256690.0,11.21,11.22,11.2,11.21,256690.0
2023-12-12 15:50:00,11.2,11.22,11.19,11.22,591967.0,11.2,11.22,11.19,11.22,591967.0
2023-12-12 15:55:00,11.22,11.23,11.21,11.23,675963.0,11.22,11.23,11.21,11.23,675963.0
2023-12-13 09:30:00,11.16,11.3,11.16,11.27,483956.0,11.16,11.3,11.16,11.27,483956.0
2023-12-13 09:35:00,11.26,11.26,11.14,11.17,285750.0,11.26,11.26,11.14,11.17,285750.0
2023-12-13 09:40:00,11.17,11.19,11.11,11.12,169793.0,11.17,11.19,11.11,11.12,169793.0
2023-12-13 09:45:00,11.13,11.24,11.12,11.2,205411.0,11.13,11.24,11.12,11.2,205411.0
2023-12-13 09:50:00,11.2,11.23,11.17,11.19,125108.0,11.2,11.23,11.17,11.19,125108.0
2023-12-13 09:55:00,11.19,11.2,11.14,11.17,171642.0,11.19,11.2,11.14,11.17,171642.0
2023-12-13 10:00:00,11.17,11.19,11.14,11.18,276494.0,11.17,11.19,11.14,11.18,276494.0
2023-12-13 10:05:00,11.19,11.22,11.16,11.22,120235.0,11.19,11.22,11.16,11.22,120235.0
2023-12-13 10:10:00,11.21,11.22,11.18,11.2,152770.0,11.21,11.22,11.18,11.2,152770.0
2023-12-13 10:15:00,11.19,11.23,11.19,11.21,138044.0,11.19,11.23,11.19,11.21,138044.0
2023-12-13 10:20:00,11.21,11.24,11.21,11.21,223661.0,11.21,11.24,11.21,11.21,223661.0
2023-12-13 10:25:00,11.21,11.22,11.16,11.2,240315.0,11.21,11.22,11.16,11.2,240315.0
2023-12-13 10:30:00,11.2,11.21,11.15,11.17,117640.0,11.2,11.21,11.15,11.17,117640.0
2023-12-13 10:35:00,11.17,11.19,11.16,11.18,80705.0,11.17,11.19,11.16,11.18,80705.0
2023-12-13 10:40:00,11.19,11.19,11.15,11.15,121298.0,11.19,11.19,11.15,11.15,121298.0
2023-12-13 10:45:00,11.16,11.17,11.14,11.16,183706.0,11.16,11.17,11.14,11.16,183706.0
2023-12-13 10:50:00,11.16,11.16,11.13,11.13,137006.0,11.16,11.16,11.13,11.13,137006.0
2023-12-13 10:55:00,11.13,11.16,11.11,11.12,138172.0,11.13,11.16,11.11,11.12,138172.0
2023-12-13 11:00:00,11.12,11.15,11.11,11.15,90143.0,11.12,11.15,11.11,11.15,90143.0
2023-12-13 11:05:00,11.15,11.16,11.12,11.16,180629.0,11.15,11.16,11.12,11.16,180629.0
2023-12-13 11:10:00,11.16,11.17,11.15,11.15,121283.0,11.16,11.17,11.15,11.15,121283.0
2023-12-13 11:15:00,11.16,11.16,11.11,11.13,146232.0,11.16,11.16,11.11,11.13,146232.0
2023-12-13 11:20:00,11.13,11.14,11.11,11.13,115116.0,11.13,11.14,11.11,11.13,115116.0
2023-12-13 11:25:00,11.12,11.13,11.11,11.12,86823.0,11.12,11.13,11.11,11.12,86823.0
2023-12-13 11:30:00,11.11,11.12,11.09,11.09,182373.0,11.11,11.12,11.09,11.09,182373.0
2023-12-13 11:35:00,11.1,11.1,11.08,11.1,195097.0,11.1,11.1,11.08,11.1,195097.0
2023-12-13 11:40:00,11.1,11.14,11.09,11.13,174298.0,11.1,11.14,11.09,11.13,174298.0
2023-12-13 11:45:00,11.12,11.14,11.12,11.13,235270.0,11.12,11.14,11.12,11.13,235270.0
2023-12-13 11:50:00,11.13,11.14,11.12,11.12,129108.0,11.13,11.14,11.12,11.12,129108.0
2023-12-13 11:55:00,11.12,11.13,11.11,11.12,84173.0,11.12,11.13,11.11,11.12,84173.0
2023-12-13 12:00:00,11.12,11.12,11.06,11.07,253207.0,11.12,11.12,11.06,11.07,253207.0
2023-12-13 12:05:00,11.08,11.08,11.07,11.08,57519.0,11.08,11.08,11.07,11.08,57519.0
2023-12-13 12:10:00,11.08,11.12,11.07,11.12,134705.0,11.08,11.12,11.07,11.12,134705.0
2023-12-13 12:15:00,11.12,11.12,11.1,11.11,77022.0,11.12,11.12,11.1,11.11,77022.0
2023-12-13 12:20:00,11.12,11.14,11.11,11.12,107275.0,11.12,11.14,11.11,11.12,107275.0
2023-12-13 12:25:00,11.12,11.12,11.1,11.11,50221.0,11.12,11.12,11.1,11.11,50221.0
2023-12-13 12:30:00,11.11,11.11,11.08,11.11,179570.0,11.11,11.11,11.08,11.11,179570.0
2023-12-13 12:35:00,11.1,11.11,11.09,11.1,116982.0,11.1,11.11,11.09,11.1,116982.0
2023-12-13 12:40:00,11.11,11.11,11.09,11.11,88472.0,11.11,11.11,11.09,11.11,88472.0
2023-12-13 12:45:00,11.11,11.11,11.09,11.11,63651.0,11.11,11.11,11.09,11.11,63651.0
2023-12-13 12:50:00,11.11,11.13,11.1,11.13,123017.0,11.11,11.13,11.1,11.13,123017.0
2023-12-13 12:55:00,11.13,11.14,11.1,11.1,101928.0,11.13,11.14,11.1,11.1,101928.0
2023-12-13 13:00:00,11.1,11.12,11.1,11.12,73726.0,11.1,11.12,11.1,11.12,73726.0
2023-12-13 13:05:00,11.11,11.13,11.11,11.12,88180.0,11.11,11.13,11.11,11.12,88180.0
2023-12-13 13:10:00,11.11,11.15,11.11,11.15,77936.0,11.11,11.15,11.11,11.15,77936.0
2023-12-13 13:15:00,11.15,11.15,11.13,11.13,87062.0,11.15,11.15,11.13,11.13,87062.0
2023-12-13 13:20:00,11.13,11.14,11.12,11.13,97316.0,11.13,11.14,11.12,11.13,97316.0
2023-12-13 13:25:00,11.12,11.17,11.12,11.17,138920.0,11.12,11.17,11.12,11.17,138920.0
2023-12-13 13:30:00,11.17,11.18,11.16,11.17,123516.0,11.17,11.18,11.16,11.17,123516.0
2023-12-13 13:35:00,11.16,11.18,11.16,11.18,78307.0,11.16,11.18,11.16,11.18,78307.0
2023-12-13 13:40:00,11.18,11.19,11.17,11.19,56061.0,11.18,11.19,11.17,11.19,56061.0
2023-12-13 13:45:00,11.19,11.19,11.17,11.18,121938.0,11.19,11.19,11.17,11.18,121938.0
2023-12-13 13:50:00,11.18,11.21,11.17,11.21,97244.0,11.18,11.21,11.17,11.21,97244.0
2023-12-13 13:55:00,11.21,11.23,11.2,11.22,93179.0,11.21,11.23,11.2,11.22,93179.0
2023-12-13 14:00:00,11.23,11.36,11.23,11.36,376025.0,11.23,11.36,11.23,11.36,376025.0
2023-12-13 14:05:00,11.36,11.4,11.35,11.4,144281.0,11.36,11.4,11.35,11.4,144281.0
2023-12-13 14:10:00,11.4,11.43,11.38,11.38,289727.0,11.4,11.43,11.38,11.38,289727.0
2023-12-13 14:15:00,11.38,11.44,11.37,11.44,283106.0,11.38,11.44,11.37,11.44,283106.0
2023-12-13 14:20:00,11.44,11.46,11.41,11.42,289625.0,11.44,11.46,11.41,11.42,289625.0
2023-12-13 14:25:00,11.42,11.45,11.4,11.44,272080.0,11.42,11.45,11.4,11.44,272080.0
2023-12-13 14:30:00,11.44,11.52,11.43,11.51,355336.0,11.44,11.52,11.43,11.51,355336.0
2023-12-13 14:35:00,11.51,11.53,11.5,11.52,219190.0,11.51,11.53,11.5,11.52,219190.0
2023-12-13 14:40:00,11.52,11.6,11.51,11.59,312885.0,11.52,11.6,11.51,11.59,312885.0
2023-12-13 14:45:00,11.59,11.65,11.59,11.64,321184.0,11.59,11.65,11.59,11.64,321184.0
2023-12-13 14:50:00,11.64,11.65,11.61,11.63,159518.0,11.64,11.65,11.61,11.63,159518.0
2023-12-13 14:55:00,11.63,11.65,11.61,11.63,294593.0,11.63,11.65,11.61,11.63,294593.0
2023-12-13 15:00:00,11.63,11.72,11.62,11.71,379280.0,11.63,11.72,11.62,11.71,379280.0
2023-12-13 15:05:00,11.71,11.74,11.68,11.73,466725.0,11.71,11.74,11.68,11.73,466725.0
2023-12-13 15:10:00,11.73,11.73,11.67,11.71,418926.0,11.73,11.73,11.67,11.71,418926.0
2023-12-13 15:15:00,11.71,11.74,11.67,11.68,1026360.0,11.71,11.74,11.67,11.68,1026360.0
2023-12-13 15:20:00,11.68,11.73,11.66,11.68,431201.0,11.68,11.73,11.66,11.68,431201.0
2023-12-13 15:25:00,11.68,11.69,11.63,11.69,345663.0,11.68,11.69,11.63,11.69,345663.0
2023-12-13 15:30:00,11.69,11.75,11.68,11.75,604306.0,11.69,11.75,11.68,11.75,604306.0
2023-12-13 15:35:00,11.75,11.79,11.74,11.79,793641.0,11.75,11.79,11.74,11.79,793641.0
2023-12-13 15:40:00,11.79,11.8,11.78,11.8,520617.0,11.79,11.8,11.78,11.8,520617.0
2023-12-13 15:45:00,11.8,11.85,11.79,11.85,622827.0,11.8,11.85,11.79,11.85,622827.0
2023-12-13 15:50:00,11.85,11.85,11.8,11.83,1108344.0,11.85,11.85,11.8,11.83,1108344.0
2023-12-13 15:55:00,11.82,11.89,11.78,11.87,2086265.0,11.82,11.89,11.78,11.87,2086265.0
2023-12-14 09:30:00,12.11,12.4,12.08,12.32,1232945.0,12.11,12.4,12.08,12.32,1232945.0
2023-12-14 09:35:00,12.32,12.45,12.24,12.44,623996.0,12.32,12.45,12.24,12.44,623996.0
2023-12-14 09:40:00,12.43,12.59,12.43,12.52,868668.0,12.43,12.59,12.43,12.52,868668.0
2023-12-14 09:45:00,12.52,12.53,12.48,12.5,834919.0,12.52,12.53,12.48,12.5,834919.0
2023-12-14 09:50:00,12.5,12.55,12.43,12.52,551086.0,12.5,12.55,12.43,12.52,551086.0
2023-12-14 09:55:00,12.52,12.55,12.48,12.53,324332.0,12.52,12.55,12.48,12.53,324332.0
2023-12-14 10:00:00,12.54,12.57,12.51,12.57,266752.0,12.54,12.57,12.51,12.57,266752.0
2023-12-14 10:05:00,12.56,12.58,12.52,12.55,382649.0,12.56,12.58,12.52,12.55,382649.0
2023-12-14 10:10:00,12.55,12.56,12.5,12.53,279676.0,12.55,12.56,12.5,12.53,279676.0
2023-12-14 10:15:00,12.53,12.6,12.5,12.55,436228.0,12.53,12.6,12.5,12.55,436228.0
2023-12-14 10:20:00,12.56,12.69,12.53,12.69,430638.0,12.56,12.69,12.53,12.69,430638.0
2023-12-14 10:25:00,12.69,12.7,12.56,12.58,366476.0,12.69,12.7,12.56,12.58,366476.0
2023-12-14 10:30:00,12.58,12.63,12.54,12.61,341480.0,12.58,12.63,12.54,12.61,341480.0
2023-12-14 10:35:00,12.62,12.62,12.53,12.56,208830.0,12.62,12.62,12.53,12.56,208830.0
2023-12-14 10:40:00,12.56,12.57,12.5,12.51,315350.0,12.56,12.57,12.5,12.51,315350.0
2023-12-14 10:45:00,12.51,12.53,12.48,12.5,262123.0,12.51,12.53,12.48,12.5,262123.0
2023-12-14 10:50:00,12.5,12.58,12.46,12.57,514315.0,12.5,12.58,12.46,12.57,514315.0
2023-12-14 10:55:00,12.58,12.62,12.53,12.61,517485.0,12.58,12.62,12.53,12.61,517485.0
2023-12-14 11:00:00,12.6,12.64,12.59,12.61,411359.0,12.6,12.64,12.59,12.61,411359.0
2023-12-14 11:05:00,12.61,12.63,12.57,12.58,336473.0,12.61,12.63,12.57,12.58,336473.0
2023-12-14 11:10:00,12.59,12.63,12.54,12.57,276042.0,12.59,12.63,12.54,12.57,276042.0
2023-12-14 11:15:00,12.56,12.6,12.5,12.6,373207.0,12.56,12.6,12.5,12.6,373207.0
2023-12-14 11:20:00,12.6,12.62,12.54,12.57,224762.0,12.6,12.62,12.54,12.57,224762.0
2023-12-14 11:25:00,12.57,12.58,12.54,12.54,162639.0,12.57,12.58,12.54,12.54,162639.0
2023-12-14 11:30:00,12.55,12.57,12.53,12.54,285301.0,12.55,12.57,12.53,12.54,285301.0
2023-12-14 11:35:00,12.54,12.56,12.52,12.56,289459.0,12.54,12.56,12.52,12.56,289459.0
2023-12-14 11:40:00,12.55,12.57,12.51,12.52,284730.0,12.55,12.57,12.51,12.52,284730.0
2023-12-14 11:45:00,12.53,12.58,12.52,12.57,346181.0,12.53,12.58,12.52,12.57,346181.0
2023-12-14 11:50:00,12.57,12.59,12.54,12.56,1307520.0,12.57,12.59,12.54,12.56,1307520.0
2023-12-14 11:55:00,12.57,12.58,12.48,12.5,1284568.0,12.57,12.58,12.48,12.5,1284568.0
2023-12-14 12:00:00,12.49,12.51,12.44,12.48,412228.0,12.49,12.51,12.44,12.48,412228.0
2023-12-14 12:05:00,12.49,12.55,12.48,12.51,429229.0,12.49,12.55,12.48,12.51,429229.0
2023-12-14 12:10:00,12.5,12.53,12.49,12.53,243308.0,12.5,12.53,12.49,12.53,243308.0
2023-12-14 12:15:00,12.53,12.53,12.46,12.5,222536.0,12.53,12.53,12.46,12.5,222536.0
2023-12-14 12:20:00,12.5,12.51,12.43,12.45,224106.0,12.5,12.51,12.43,12.45,224106.0
2023-12-14 12:25:00,12.45,12.48,12.44,12.47,185885.0,12.45,12.48,12.44,12.47,185885.0
2023-12-14 12:30:00,12.46,12.5,12.44,12.5,230615.0,12.46,12.5,12.44,12.5,230615.0
2023-12-14 12:35:00,12.5,12.53,12.49,12.5,312615.0,12.5,12.53,12.49,12.5,312615.0
2023-12-14 12:40:00,12.51,12.53,12.48,12.51,214221.0,12.51,12.53,12.48,12.51,214221.0
2023-12-14 12:45:00,12.51,12.52,12.48,12.5,324368.0,12.51,12.52,12.48,12.5,324368.0
2023-12-14 12:50:00,12.5,12.53,12.47,12.49,336521.0,12.5,12.53,12.47,12.49,336521.0
2023-12-14 12:55:00,12.5,12.5,12.43,12.45,328533.0,12.5,12.5,12.43,12.45,328533.0
2023-12-14 13:00:00,12.45,12.46,12.39,12.39,288149.0,12.45,12.46,12.39,12.39,288149.0
2023-12-14 13:05:00,12.39,12.44,12.38,12.38,259161.0,12.39,12.44,12.38,12.38,259161.0
2023-12-14 13:10:00,12.39,12.41,12.36,12.41,244177.0,12.39,12.41,12.36,12.41,244177.0
2023-12-14 13:15:00,12.41,12.49,12.4,12.48,253403.0,12.41,12.49,12.4,12.48,253403.0
2023-12-14 13:20:00,12.48,12.54,12.47,12.52,428791.0,12.48,12.54,12.47,12.52,428791.0
2023-12-14 13:25:00,12.51,12.52,12.44,12.45,162388.0,12.51,12.52,12.44,12.45,162388.0
2023-12-14 13:30:00,12.46,12.5,12.45,12.49,114781.0,12.46,12.5,12.45,12.49,114781.0
2023-12-14 13:35:00,12.5,12.52,12.47,12.52,131156.0,12.5,12.52,12.47,12.52,131156.0
2023-12-14 13:40:00,12.52,12.54,12.5,12.52,158692.0,12.52,12.54,12.5,12.52,158692.0
2023-12-14 13:45:00,12.52,12.53,12.47,12.48,205437.0,12.52,12.53,12.47,12.48,205437.0
2023-12-14 13:50:00,12.47,12.48,12.36,12.37,341605.0,12.47,12.48,12.36,12.37,341605.0
2023-12-14 13:55:00,12.36,12.4,12.35,12.37,212149.0,12.36,12.4,12.35,12.37,212149.0
2023-12-14 14:00:00,12.36,12.38,12.33,12.34,312424.0,12.36,12.38,12.33,12.34,312424.0
2023-12-14 14:05:00,12.34,12.36,12.33,12.35,115069.0,12.34,12.36,12.33,12.35,115069.0
2023-12-14 14:10:00,12.35,12.39,12.34,12.35,165293.0,12.35,12.39,12.34,12.35,165293.0
2023-12-14 14:15:00,12.35,12.36,12.32,12.33,152557.0,12.35,12.36,12.32,12.33,152557.0
2023-12-14 14:20:00,12.34,12.38,12.33,12.37,321296.0,12.34,12.38,12.33,12.37,321296.0
2023-12-14 14:25:00,12.36,12.41,12.35,12.4,252360.0,12.36,12.41,12.35,12.4,252360.0
2023-12-14 14:30:00,12.4,12.42,12.38,12.42,215511.0,12.4,12.42,12.38,12.42,215511.0
2023-12-14 14:35:00,12.42,12.47,12.41,12.46,315947.0,12.42,12.47,12.41,12.46,315947.0
2023-12-14 14:40:00,12.45,12.49,12.45,12.49,210216.0,12.45,12.49,12.45,12.49,210216.0
2023-12-14 14:45:00,12.49,12.49,12.46,12.48,164780.0,12.49,12.49,12.46,12.48,164780.0
2023-12-14 14:50:00,12.48,12.5,12.47,12.49,262413.0,12.48,12.5,12.47,12.49,262413.0
2023-12-14 14:55:00,12.48,12.53,12.48,12.53,258517.0,12.48,12.53,12.48,12.53,258517.0
2023-12-14 15:00:00,12.53,12.54,12.51,12.52,199116.0,12.53,12.54,12.51,12.52,199116.0
2023-12-14 15:05:00,12.52,12.52,12.47,12.51,237388.0,12.52,12.52,12.47,12.51,237388.0
2023-12-14 15:10:00,12.51,12.52,12.48,12.51,224988.0,12.51,12.52,12.48,12.51,224988.0
2023-12-14 15:15:00,12.51,12.51,12.48,12.5,178027.0,12.51,12.51,12.48,12.5,178027.0
2023-12-14 15:20:00,12.5,12.51,12.47,12.47,221971.0,12.5,12.51,12.47,12.47,221971.0
2023-12-14 15:25:00,12.48,12.48,12.43,12.44,208743.0,12.48,12.48,12.43,12.44,208743.0
2023-12-14 15:30:00,12.44,12.51,12.43,12.48,261041.0,12.44,12.51,12.43,12.48,261041.0
2023-12-14 15:35:00,12.48,12.51,12.46,12.51,230656.0,12.48,12.51,12.46,12.51,230656.0
2023-12-14 15:40:00,12.51,12.51,12.45,12.46,373571.0,12.51,12.51,12.45,12.46,373571.0
2023-12-14 15:45:00,12.46,12.5,12.45,12.48,313872.0,12.46,12.5,12.45,12.48,313872.0
2023-12-14 15:50:00,12.48,12.51,12.46,12.5,707824.0,12.48,12.51,12.46,12.5,707824.0
2023-12-14 15:55:00,12.5,12.52,12.48,12.51,1527659.0,12.5,12.52,12.48,12.51,1527659.0
2023-12-15 09:30:00,12.53,12.68,12.53,12.61,3999512.0,12.53,12.68,12.53,12.61,3999512.0
2023-12-15 09:35:00,12.62,12.65,12.4,12.41,254189.0,12.62,12.65,12.4,12.41,254189.0
2023-12-15 09:40:00,12.41,12.41,12.25,12.27,212378.0,12.41,12.41,12.25,12.27,212378.0
2023-12-15 09:45:00,12.27,12.31,12.21,12.27,225774.0,12.27,12.31,12.21,12.27,225774.0
2023-12-15 09:50:00,12.27,12.27,12.18,12.23,272522.0,12.27,12.27,12.18,12.23,272522.0
2023-12-15 09:55:00,12.23,12.3,12.2,12.29,220397.0,12.23,12.3,12.2,12.29,220397.0
2023-12-15 10:00:00,12.29,12.34,12.28,12.32,157837.0,12.29,12.34,12.28,12.32,157837.0
2023-12-15 10:05:00,12.33,12.35,12.3,12.35,172913.0,12.33,12.35,12.3,12.35,172913.0
2023-12-15 10:10:00,12.35,12.35,12.29,12.32,189752.0,12.35,12.35,12.29,12.32,189752.0
2023-12-15 10:15:00,12.32,12.32,12.2,12.21,224830.0,12.32,12.32,12.2,12.21,224830.0
2023-12-15 10:20:00,12.21,12.35,12.2,12.31,183629.0,12.21,12.35,12.2,12.31,183629.0
2023-12-15 10:25:00,12.31,12.34,12.3,12.34,150565.0,12.31,12.34,12.3,12.34,150565.0
2023-12-15 10:30:00,12.33,12.36,12.29,12.34,177380.0,12.33,12.36,12.29,12.34,177380.0
2023-12-15 10:35:00,12.35,12.36,12.27,12.29,172510.0,12.35,12.36,12.27,12.29,172510.0
2023-12-15 10:40:00,12.29,12.31,12.28,12.29,105465.0,12.29,12.31,12.28,12.29,105465.0
2023-12-15 10:45:00,12.29,12.32,12.25,12.32,120299.0,12.29,12.32,12.25,12.32,120299.0
2023-12-15 10:50:00,12.32,12.37,12.31,12.37,230952.0,12.32,12.37,12.31,12.37,230952.0
2023-12-15 10:55:00,12.37,12.42,12.36,12.42,162157.0,12.37,12.42,12.36,12.42,162157.0
2023-12-15 11:00:00,12.42,12.42,12.38,12.4,118406.0,12.42,12.42,12.38,12.4,118406.0
2023-12-15 11:05:00,12.41,12.41,12.32,12.34,222059.0,12.41,12.41,12.32,12.34,222059.0
2023-12-15 11:10:00,12.35,12.37,12.33,12.36,89970.0,12.35,12.37,12.33,12.36,89970.0
2023-12-15 11:15:00,12.36,12.38,12.32,12.33,198776.0,12.36,12.38,12.32,12.33,198776.0
2023-12-15 11:20:00,12.33,12.38,12.33,12.37,132855.0,12.33,12.38,12.33,12.37,132855.0
2023-12-15 11:25:00,12.37,12.42,12.37,12.4,174255.0,12.37,12.42,12.37,12.4,174255.0
2023-12-15 11:30:00,12.4,12.46,12.39,12.42,177160.0,12.4,12.46,12.39,12.42,177160.0
2023-12-15 11:35:00,12.43,12.43,12.37,12.39,230387.0,12.43,12.43,12.37,12.39,230387.0
2023-12-15 11:40:00,12.39,12.39,12.34,12.36,134583.0,12.39,12.39,12.34,12.36,134583.0
2023-12-15 11:45:00,12.36,12.37,12.33,12.37,198235.0,12.36,12.37,12.33,12.37,198235.0
2023-12-15 11:50:00,12.37,12.39,12.36,12.39,234995.0,12.37,12.39,12.36,12.39,234995.0
2023-12-15 11:55:00,12.38,12.44,12.38,12.43,209261.0,12.38,12.44,12.38,12.43,209261.0
2023-12-15 12:00:00,12.44,12.44,12.35,12.37,151266.0,12.44,12.44,12.35,12.37,151266.0
2023-12-15 12:05:00,12.36,12.39,12.34,12.38,175040.0,12.36,12.39,12.34,12.38,175040.0
2023-12-15 12:10:00,12.38,12.41,12.37,12.37,136343.0,12.38,12.41,12.37,12.37,136343.0
2023-12-15 12:15:00,12.37,12.4,12.37,12.4,115092.0,12.37,12.4,12.37,12.4,115092.0
2023-12-15 12:20:00,12.39,12.41,12.36,12.4,105392.0,12.39,12.41,12.36,12.4,105392.0
2023-12-15 12:25:00,12.4,12.42,12.38,12.4,116120.0,12.4,12.42,12.38,12.4,116120.0
2023-12-15 12:30:00,12.41,12.43,12.38,12.39,103169.0,12.41,12.43,12.38,12.39,103169.0
2023-12-15 12:35:00,12.4,12.4,12.35,12.37,157883.0,12.4,12.4,12.35,12.37,157883.0
2023-12-15 12:40:00,12.38,12.4,12.37,12.4,94986.0,12.38,12.4,12.37,12.4,94986.0
2023-12-15 12:45:00,12.4,12.4,12.37,12.38,187496.0,12.4,12.4,12.37,12.38,187496.0
2023-12-15 12:50:00,12.39,12.41,12.38,12.4,86670.0,12.39,12.41,12.38,12.4,86670.0
2023-12-15 12:55:00,12.4,12.41,12.38,12.38,142564.0,12.4,12.41,12.38,12.38,142564.0
2023-12-15 13:00:00,12.38,12.4,12.37,12.39,90378.0,12.38,12.4,12.37,12.39,90378.0
2023-12-15 13:05:00,12.39,12.4,12.31,12.33,165980.0,12.39,12.4,12.31,12.33,165980.0
2023-12-15 13:10:00,12.33,12.35,12.31,12.35,106372.0,12.33,12.35,12.31,12.35,106372.0
2023-12-15 13:15:00,12.35,12.35,12.32,12.32,144916.0,12.35,12.35,12.32,12.32,144916.0
2023-12-15 13:20:00,12.32,12.35,12.31,12.33,129864.0,12.32,12.35,12.31,12.33,129864.0
2023-12-15 13:25:00,12.32,12.37,12.31,12.37,117178.0,12.32,12.37,12.31,12.37,117178.0
2023-12-15 13:30:00,12.37,12.38,12.33,12.35,172082.0,12.37,12.38,12.33,12.35,172082.0
2023-12-15 13:35:00,12.35,12.36,12.33,12.36,85213.0,12.35,12.36,12.33,12.36,85213.0
2023-12-15 13:40:00,12.35,12.36,12.31,12.32,122388.0,12.35,12.36,12.31,12.32,122388.0
2023-12-15 13:45:00,12.32,12.33,12.3,12.32,107401.0,12.32,12.33,12.3,12.32,107401.0
2023-12-15 13:50:00,12.32,12.32,12.29,12.3,130998.0,12.32,12.32,12.29,12.3,130998.0
2023-12-15 13:55:00,12.3,12.31,12.27,12.29,132482.0,12.3,12.31,12.27,12.29,132482.0
2023-12-15 14:00:00,12.29,12.36,12.28,12.36,172639.0,12.29,12.36,12.28,12.36,172639.0
2023-12-15 14:05:00,12.35,12.36,12.33,12.33,136390.0,12.35,12.36,12.33,12.33,136390.0
2023-12-15 14:10:00,12.34,12.34,12.31,12.33,96775.0,12.34,12.34,12.31,12.33,96775.0
2023-12-15 14:15:00,12.34,12.35,12.33,12.34,110316.0,12.34,12.35,12.33,12.34,110316.0
2023-12-15 14:20:00,12.34,12.35,12.32,12.33,107189.0,12.34,12.35,12.32,12.33,107189.0
2023-12-15 14:25:00,12.33,12.35,12.32,12.34,125098.0,12.33,12.35,12.32,12.34,125098.0
2023-12-15 14:30:00,12.34,12.35,12.32,12.35,141326.0,12.34,12.35,12.32,12.35,141326.0
2023-12-15 14:35:00,12.34,12.36,12.32,12.33,105087.0,12.34,12.36,12.32,12.33,105087.0
2023-12-15 14:40:00,12.33,12.35,12.31,12.34,129050.0,12.33,12.35,12.31,12.34,129050.0
2023-12-15 14:45:00,12.34,12.36,12.32,12.33,118030.0,12.34,12.36,12.32,12.33,118030.0
2023-12-15 14:50:00,12.33,12.34,12.32,12.34,85878.0,12.33,12.34,12.32,12.34,85878.0
2023-12-15 14:55:00,12.34,12.34,12.3,12.3,123879.0,12.34,12.34,12.3,12.3,123879.0
2023-12-15 15:00:00,12.31,12.34,12.29,12.34,128630.0,12.31,12.34,12.29,12.34,128630.0
2023-12-15 15:05:00,12.34,12.34,12.29,12.29,141037.0,12.34,12.34,12.29,12.29,141037.0
2023-12-15 15:10:00,12.29,12.3,12.26,12.28,132414.0,12.29,12.3,12.26,12.28,132414.0
2023-12-15 15:15:00,12.28,12.3,12.25,12.3,205844.0,12.28,12.3,12.25,12.3,205844.0
2023-12-15 15:20:00,12.29,12.32,12.29,12.32,169188.0,12.29,12.32,12.29,12.32,169188.0
2023-12-15 15:25:00,12.31,12.32,12.28,12.29,228756.0,12.31,12.32,12.28,12.29,228756.0
2023-12-15 15:30:00,12.29,12.32,12.29,12.3,213283.0,12.29,12.32,12.29,12.3,213283.0
2023-12-15 15:35:00,12.29,12.3,12.24,12.25,277608.0,12.29,12.3,12.24,12.25,277608.0
2023-12-15 15:40:00,12.25,12.25,12.23,12.23,347703.0,12.25,12.25,12.23,12.23,347703.0
2023-12-15 15:45:00,12.24,12.27,12.22,12.26,382460.0,12.24,12.27,12.22,12.26,382460.0
2023-12-15 15:50:00,12.26,12.33,12.25,12.3,965650.0,12.26,12.33,12.25,12.3,965650.0
2023-12-15 15:55:00,12.31,12.32,12.25,12.25,1651265.0,12.31,12.32,12.25,12.25,1651265.0
2023-12-18 09:30:00,12.32,12.34,12.2,12.25,663233.0,12.32,12.34,12.2,12.25,663233.0
2023-12-18 09:35:00,12.25,12.32,12.2,12.3,196373.0,12.25,12.32,12.2,12.3,196373.0
2023-12-18 09:40:00,12.3,12.31,12.17,12.24,398433.0,12.3,12.31,12.17,12.24,398433.0
2023-12-18 09:45:00,12.24,12.26,12.19,12.25,141426.0,12.24,12.26,12.19,12.25,141426.0
2023-12-18 09:50:00,12.24,12.29,12.21,12.23,188876.0,12.24,12.29,12.21,12.23,188876.0
2023-12-18 09:55:00,12.22,12.23,12.16,12.2,165492.0,12.22,12.23,12.16,12.2,165492.0
2023-12-18 10:00:00,12.2,12.24,12.18,12.19,145056.0,12.2,12.24,12.18,12.19,145056.0
2023-12-18 10:05:00,12.18,12.2,12.15,12.18,161625.0,12.18,12.2,12.15,12.18,161625.0
2023-12-18 10:10:00,12.18,12.21,12.17,12.2,189298.0,12.18,12.21,12.17,12.2,189298.0
2023-12-18 10:15:00,12.2,12.21,12.14,12.15,279367.0,12.2,12.21,12.14,12.15,279367.0
2023-12-18 10:20:00,12.15,12.16,12.13,12.16,137663.0,12.15,12.16,12.13,12.16,137663.0
2023-12-18 10:25:00,12.16,12.17,12.11,12.14,295046.0,12.16,12.17,12.11,12.14,295046.0
2023-12-18 10:30:00,12.13,12.16,12.11,12.14,146988.0,12.13,12.16,12.11,12.14,146988.0
2023-12-18 10:35:00,12.14,12.15,12.09,12.12,132336.0,12.14,12.15,12.09,12.12,132336.0
2023-12-18 10:40:00,12.12,12.18,12.1,12.18,125063.0,12.12,12.18,12.1,12.18,125063.0
2023-12-18 10:45:00,12.17,12.19,12.16,12.19,152754.0,12.17,12.19,12.16,12.19,152754.0
2023-12-18 10:50:00,12.18,12.18,12.1,12.12,203523.0,12.18,12.18,12.1,12.12,203523.0
2023-12-18 10:55:00,12.11,12.13,12.09,12.11,140686.0,12.11,12.13,12.09,12.11,140686.0
2023-12-18 11:00:00,12.11,12.12,12.09,12.11,219839.0,12.11,12.12,12.09,12.11,219839.0
2023-12-18 11:05:00,12.1,12.13,12.1,12.12,158093.0,12.1,12.13,12.1,12.12,158093.0
2023-12-18 11:10:00,12.11,12.17,12.11,12.15,140384.0,12.11,12.17,12.11,12.15,140384.0
2023-12-18 11:15:00,12.15,12.16,12.14,12.15,79285.0,12.15,12.16,12.14,12.15,79285.0
2023-12-18 11:20:00,12.15,12.16,12.13,12.13,162674.0,12.15,12.16,12.13,12.13,162674.0
2023-12-18 11:25:00,12.13,12.17,12.12,12.15,123608.0,12.13,12.17,12.12,12.15,123608.0
2023-12-18 11:30:00,12.15,12.18,12.13,12.16,137440.0,12.15,12.18,12.13,12.16,137440.0
2023-12-18 11:35:00,12.16,12.16,12.12,12.13,75397.0,12.16,12.16,12.12,12.13,75397.0
2023-12-18 11:40:00,12.14,12.14,12.1,12.11,97391.0,12.14,12.14,12.1,12.11,97391.0
2023-12-18 11:45:00,12.11,12.12,12.09,12.11,150893.0,12.11,12.12,12.09,12.11,150893.0
2023-12-18 11:50:00,12.1,12.12,12.08,12.09,102857.0,12.1,12.12,12.08,12.09,102857.0
2023-12-18 11:55:00,12.1,12.1,12.07,12.07,109300.0,12.1,12.1,12.07,12.07,109300.0
2023-12-18 12:00:00,12.07,12.11,12.07,12.09,112019.0,12.07,12.11,12.07,12.09,112019.0
2023-12-18 12:05:00,12.08,12.1,12.08,12.08,77904.0,12.08,12.1,12.08,12.08,77904.0
2023-12-18 12:10:00,12.08,12.1,12.07,12.08,146547.0,12.08,12.1,12.07,12.08,146547.0
2023-12-18 12:15:00,12.09,12.09,12.06,12.09,187527.0,12.09,12.09,12.06,12.09,187527.0
2023-12-18 12:20:00,12.1,12.1,12.07,12.08,159489.0,12.1,12.1,12.07,12.08,159489.0
2023-12-18 12:25:00,12.08,12.1,12.08,12.1,83719.0,12.08,12.1,12.08,12.1,83719.0
2023-12-18 12:30:00,12.09,12.12,12.09,12.1,82169.0,12.09,12.12,12.09,12.1,82169.0
2023-12-18 12:35:00,12.1,12.13,12.1,12.13,99216.0,12.1,12.13,12.1,12.13,99216.0
2023-12-18 12:40:00,12.13,12.16,12.12,12.16,149149.0,12.13,12.16,12.12,12.16,149149.0
2023-12-18 12:45:00,12.16,12.16,12.12,12.13,182932.0,12.16,12.16,12.12,12.13,182932.0
2023-12-18 12:50:00,12.13,12.13,12.08,12.1,160054.0,12.13,12.13,12.08,12.1,160054.0
2023-12-18 12:55:00,12.11,12.12,12.09,12.11,141758.0,12.11,12.12,12.09,12.11,141758.0
2023-12-18 13:00:00,12.11,12.12,12.07,12.07,136977.0,12.11,12.12,12.07,12.07,136977.0
2023-12-18 13:05:00,12.07,12.1,12.06,12.1,104376.0,12.07,12.1,12.06,12.1,104376.0
2023-12-18 13:10:00,12.09,12.1,12.07,12.09,45235.0,12.09,12.1,12.07,12.09,45235.0
2023-12-18 13:15:00,12.09,12.13,12.08,12.13,70302.0,12.09,12.13,12.08,12.13,70302.0
2023-12-18 13:20:00,12.13,12.14,12.12,12.12,87026.0,12.13,12.14,12.12,12.12,87026.0
2023-12-18 13:25:00,12.12,12.14,12.12,12.13,64203.0,12.12,12.14,12.12,12.13,64203.0
2023-12-18 13:30:00,12.12,12.13,12.1,12.12,70151.0,12.12,12.13,12.1,12.12,70151.0
2023-12-18 13:35:00,12.12,12.13,12.09,12.11,135373.0,12.12,12.13,12.09,12.11,135373.0
2023-12-18 13:40:00,12.11,12.14,12.1,12.13,111182.0,12.11,12.14,12.1,12.13,111182.0
2023-12-18 13:45:00,12.13,12.15,12.12,12.13,116261.0,12.13,12.15,12.12,12.13,116261.0
2023-12-18 13:50:00,12.14,12.15,12.12,12.13,106222.0,12.14,12.15,12.12,12.13,106222.0
2023-12-18 13:55:00,12.13,12.14,12.12,12.13,76360.0,12.13,12.14,12.12,12.13,76360.0
2023-12-18 14:00:00,12.13,12.14,12.12,12.12,59327.0,12.13,12.14,12.12,12.12,59327.0
2023-12-18 14:05:00,12.12,12.13,12.1,12.11,140266.0,12.12,12.13,12.1,12.11,140266.0
2023-12-18 14:10:00,12.12,12.13,12.09,12.13,140124.0,12.12,12.13,12.09,12.13,140124.0
2023-12-18 14:15:00,12.12,12.13,12.1,12.11,104698.0,12.12,12.13,12.1,12.11,104698.0
2023-12-18 14:20:00,12.1,12.12,12.09,12.1,139628.0,12.1,12.12,12.09,12.1,139628.0
2023-12-18 14:25:00,12.1,12.1,12.06,12.08,237011.0,12.1,12.1,12.06,12.08,237011.0
2023-12-18 14:30:00,12.08,12.08,12.06,12.07,62588.0,12.08,12.08,12.06,12.07,62588.0
2023-12-18 14:35:00,12.07,12.1,12.07,12.1,91189.0,12.07,12.1,12.07,12.1,91189.0
2023-12-18 14:40:00,12.1,12.11,12.08,12.09,105667.0,12.1,12.11,12.08,12.09,105667.0
2023-12-18 14:45:00,12.1,12.1,12.08,12.09,73320.0,12.1,12.1,12.08,12.09,73320.0
2023-12-18 14:50:00,12.09,12.1,12.08,12.08,118525.0,12.09,12.1,12.08,12.08,118525.0
2023-12-18 14:55:00,12.09,12.09,12.06,12.06,205584.0,12.09,12.09,12.06,12.06,205584.0
2023-12-18 15:00:00,12.07,12.08,12.06,12.08,172313.0,12.07,12.08,12.06,12.08,172313.0
2023-12-18 15:05:00,12.08,12.08,12.04,12.05,333768.0,12.08,12.08,12.04,12.05,333768.0
2023-12-18 15:10:00,12.05,12.06,12.05,12.05,107064.0,12.05,12.06,12.05,12.05,107064.0
2023-12-18 15:15:00,12.05,12.06,12.03,12.04,142183.0,12.05,12.06,12.03,12.04,142183.0
2023-12-18 15:20:00,12.03,12.04,12.0,12.0,248499.0,12.03,12.04,12.0,12.0,248499.0
2023-12-18 15:25:00,12.0,12.02,12.0,12.01,317125.0,12.0,12.02,12.0,12.01,317125.0
2023-12-18 15:30:00,12.01,12.02,11.99,12.01,276541.0,12.01,12.02,11.99,12.01,276541.0
2023-12-18 15:35:00,12.01,12.01,11.98,11.98,284955.0,12.01,12.01,11.98,11.98,284955.0
2023-12-18 15:40:00,11.99,12.0,11.98,11.99,303237.0,11.99,12.0,11.98,11.99,303237.0
2023-12-18 15:45:00,11.99,11.99,11.97,11.99,450472.0,11.99,11.99,11.97,11.99,450472.0
2023-12-18 15:50:00,11.98,11.99,11.94,11.95,952102.0,11.98,11.99,11.94,11.95,952102.0
2023-12-18 15:55:00,11.95,11.98,11.94,11.96,1137333.0,11.95,11.98,11.94,11.96,1137333.0
2023-12-19 09:30:00,11.97,12.06,11.94,12.02,406021.0,11.97,12.06,11.94,12.02,406021.0
2023-12-19 09:35:00,12.02,12.12,12.02,12.06,247451.0,12.02,12.12,12.02,12.06,247451.0
2023-12-19 09:40:00,12.06,12.09,12.03,12.07,117779.0,12.06,12.09,12.03,12.07,117779.0
2023-12-19 09:45:00,12.06,12.15,12.02,12.14,137033.0,12.06,12.15,12.02,12.14,137033.0
2023-12-19 09:50:00,12.15,12.19,12.15,12.18,304813.0,12.15,12.19,12.15,12.18,304813.0
2023-12-19 09:55:00,12.18,12.2,12.14,12.17,197938.0,12.18,12.2,12.14,12.17,197938.0
2023-12-19 10:00:00,12.18,12.23,12.15,12.22,431221.0,12.18,12.23,12.15,12.22,431221.0
2023-12-19 10:05:00,12.22,12.23,12.18,12.2,146580.0,12.22,12.23,12.18,12.2,146580.0
2023-12-19 10:10:00,12.2,12.23,12.15,12.17,141757.0,12.2,12.23,12.15,12.17,141757.0
2023-12-19 10:15:00,12.16,12.21,12.14,12.16,161129.0,12.16,12.21,12.14,12.16,161129.0
2023-12-19 10:20:00,12.16,12.17,12.12,12.15,162531.0,12.16,12.17,12.12,12.15,162531.0
2023-12-19 10:25:00,12.15,12.21,12.14,12.2,205035.0,12.15,12.21,12.14,12.2,205035.0
2023-12-19 10:30:00,12.2,12.2,12.17,12.18,99049.0,12.2,12.2,12.17,12.18,99049.0
2023-12-19 10:35:00,12.17,12.23,12.14,12.23,154635.0,12.17,12.23,12.14,12.23,154635.0
2023-12-19 10:40:00,12.23,12.23,12.18,12.19,160872.0,12.23,12.23,12.18,12.19,160872.0
2023-12-19 10:45:00,12.19,12.23,12.18,12.21,128375.0,12.19,12.23,12.18,12.21,128375.0
2023-12-19 10:50:00,12.21,12.22,12.18,12.21,96088.0,12.21,12.22,12.18,12.21,96088.0
2023-12-19 10:55:00,12.21,12.25,12.21,12.23,122409.0,12.21,12.25,12.21,12.23,122409.0
2023-12-19 11:00:00,12.23,12.25,12.19,12.2,144537.0,12.23,12.25,12.19,12.2,144537.0
2023-12-19 11:05:00,12.2,12.22,12.19,12.2,102786.0,12.2,12.22,12.19,12.2,102786.0
2023-12-19 11:10:00,12.2,12.25,12.2,12.25,289100.0,12.2,12.25,12.2,12.25,289100.0
2023-12-19 11:15:00,12.24,12.25,12.23,12.24,89152.0,12.24,12.25,12.23,12.24,89152.0
2023-12-19 11:20:00,12.25,12.26,12.23,12.26,674204.0,12.25,12.26,12.23,12.26,674204.0
2023-12-19 11:25:00,12.25,12.26,12.18,12.19,161906.0,12.25,12.26,12.18,12.19,161906.0
2023-12-19 11:30:00,12.19,12.22,12.19,12.19,114618.0,12.19,12.22,12.19,12.19,114618.0
2023-12-19 11:35:00,12.19,12.25,12.17,12.24,160049.0,12.19,12.25,12.17,12.24,160049.0
2023-12-19 11:40:00,12.24,12.27,12.23,12.26,104789.0,12.24,12.27,12.23,12.26,104789.0
2023-12-19 11:45:00,12.27,12.28,12.26,12.27,151195.0,12.27,12.28,12.26,12.27,151195.0
2023-12-19 11:50:00,12.27,12.29,12.25,12.29,105262.0,12.27,12.29,12.25,12.29,105262.0
2023-12-19 11:55:00,12.29,12.29,12.24,12.24,76534.0,12.29,12.29,12.24,12.24,76534.0
2023-12-19 12:00:00,12.24,12.26,12.22,12.25,146545.0,12.24,12.26,12.22,12.25,146545.0
2023-12-19 12:05:00,12.26,12.29,12.25,12.27,92190.0,12.26,12.29,12.25,12.27,92190.0
2023-12-19 12:10:00,12.28,12.28,12.24,12.27,125620.0,12.28,12.28,12.24,12.27,125620.0
2023-12-19 12:15:00,12.27,12.29,12.26,12.29,62371.0,12.27,12.29,12.26,12.29,62371.0
2023-12-19 12:20:00,12.29,12.29,12.26,12.28,130126.0,12.29,12.29,12.26,12.28,130126.0
2023-12-19 12:25:00,12.28,12.33,12.27,12.32,149747.0,12.28,12.33,12.27,12.32,149747.0
2023-12-19 12:30:00,12.33,12.35,12.32,12.35,157588.0,12.33,12.35,12.32,12.35,157588.0
2023-12-19 12:35:00,12.35,12.37,12.32,12.33,291046.0,12.35,12.37,12.32,12.33,291046.0
2023-12-19 12:40:00,12.33,12.34,12.3,12.32,244355.0,12.33,12.34,12.3,12.32,244355.0
2023-12-19 12:45:00,12.32,12.36,12.31,12.33,160770.0,12.32,12.36,12.31,12.33,160770.0
2023-12-19 12:50:00,12.33,12.37,12.33,12.36,93194.0,12.33,12.37,12.33,12.36,93194.0
2023-12-19 12:55:00,12.36,12.4,12.35,12.4,151587.0,12.36,12.4,12.35,12.4,151587.0
2023-12-19 13:00:00,12.4,12.4,12.38,12.38,186817.0,12.4,12.4,12.38,12.38,186817.0
2023-12-19 13:05:00,12.39,12.41,12.38,12.4,210792.0,12.39,12.41,12.38,12.4,210792.0
2023-12-19 13:10:00,12.4,12.41,12.38,12.38,121846.0,12.4,12.41,12.38,12.38,121846.0
2023-12-19 13:15:00,12.38,12.39,12.35,12.36,213631.0,12.38,12.39,12.35,12.36,213631.0
2023-12-19 13:20:00,12.36,12.38,12.35,12.38,138607.0,12.36,12.38,12.35,12.38,138607.0
2023-12-19 13:25:00,12.38,12.39,12.36,12.38,138135.0,12.38,12.39,12.36,12.38,138135.0
2023-12-19 13:30:00,12.38,12.4,12.37,12.37,75594.0,12.38,12.4,12.37,12.37,75594.0
2023-12-19 13:35:00,12.38,12.39,12.35,12.36,99341.0,12.38,12.39,12.35,12.36,99341.0
2023-12-19 13:40:00,12.36,12.36,12.32,12.34,108477.0,12.36,12.36,12.32,12.34,108477.0
2023-12-19 13:45:00,12.33,12.35,12.32,12.32,174537.0,12.33,12.35,12.32,12.32,174537.0
2023-12-19 13:50:00,12.33,12.33,12.29,12.32,128571.0,12.33,12.33,12.29,12.32,128571.0
2023-12-19 13:55:00,12.32,12.32,12.29,12.3,73428.0,12.32,12.32,12.29,12.3,73428.0
2023-12-19 14:00:00,12.3,12.31,12.29,12.3,116181.0,12.3,12.31,12.29,12.3,116181.0
2023-12-19 14:05:00,12.3,12.32,12.29,12.32,151821.0,12.3,12.32,12.29,12.32,151821.0
2023-12-19 14:10:00,12.32,12.35,12.3,12.32,141013.0,12.32,12.35,12.3,12.32,141013.0
2023-12-19 14:15:00,12.32,12.35,12.32,12.35,135238.0,12.32,12.35,12.32,12.35,135238.0
2023-12-19 14:20:00,12.35,12.35,12.33,12.34,126033.0,12.35,12.35,12.33,12.34,126033.0
2023-12-19 14:25:00,12.35,12.36,12.34,12.36,122771.0,12.35,12.36,12.34,12.36,122771.0
2023-12-19 14:30:00,12.36,12.36,12.33,12.35,206838.0,12.36,12.36,12.33,12.35,206838.0
2023-12-19 14:35:00,12.35,12.35,12.33,12.35,86574.0,12.35,12.35,12.33,12.35,86574.0
2023-12-19 14:40:00,12.34,12.39,12.33,12.36,156875.0,12.34,12.39,12.33,12.36,156875.0
2023-12-19 14:45:00,12.37,12.39,12.36,12.38,65735.0,12.37,12.39,12.36,12.38,65735.0
2023-12-19 14:50:00,12.38,12.4,12.37,12.4,98134.0,12.38,12.4,12.37,12.4,98134.0
2023-12-19 14:55:00,12.39,12.4,12.38,12.4,70293.0,12.39,12.4,12.38,12.4,70293.0
2023-12-19 15:00:00,12.39,12.43,12.39,12.43,205626.0,12.39,12.43,12.39,12.43,205626.0
2023-12-19 15:05:00,12.43,12.44,12.41,12.41,96919.0,12.43,12.44,12.41,12.41,96919.0
2023-12-19 15:10:00,12.42,12.43,12.4,12.41,114234.0,12.42,12.43,12.4,12.41,114234.0
2023-12-19 15:15:00,12.41,12.42,12.39,12.41,91285.0,12.41,12.42,12.39,12.41,91285.0
2023-12-19 15:20:00,12.41,12.43,12.39,12.4,119130.0,12.41,12.43,12.39,12.4,119130.0
2023-12-19 15:25:00,12.4,12.43,12.38,12.43,123547.0,12.4,12.43,12.38,12.43,123547.0
2023-12-19 15:30:00,12.43,12.44,12.42,12.44,137806.0,12.43,12.44,12.42,12.44,137806.0
2023-12-19 15:35:00,12.44,12.44,12.39,12.41,192922.0,12.44,12.44,12.39,12.41,192922.0
2023-12-19 15:40:00,12.41,12.43,12.4,12.43,150495.0,12.41,12.43,12.4,12.43,150495.0
2023-12-19 15:45:00,12.43,12.43,12.38,12.38,163280.0,12.43,12.43,12.38,12.38,163280.0
2023-12-19 15:50:00,12.39,12.4,12.35,12.37,388032.0,12.39,12.4,12.35,12.37,388032.0
2023-12-19 15:55:00,12.37,12.38,12.35,12.36,659540.0,12.37,12.38,12.35,12.36,659540.0
2023-12-20 09:30:00,12.34,12.39,12.29,12.38,341818.0,12.34,12.39,12.29,12.38,341818.0
2023-12-20 09:35:00,12.37,12.42,12.36,12.39,126499.0,12.37,12.42,12.36,12.39,126499.0
2023-12-20 09:40:00,12.39,12.42,12.36,12.41,74445.0,12.39,12.42,12.36,12.41,74445.0
2023-12-20 09:45:00,12.4,12.45,12.36,12.41,138108.0,12.4,12.45,12.36,12.41,138108.0
2023-12-20 09:50:00,12.42,12.45,12.35,12.37,102867.0,12.42,12.45,12.35,12.37,102867.0
2023-12-20 09:55:00,12.37,12.42,12.34,12.4,124648.0,12.37,12.42,12.34,12.4,124648.0
2023-12-20 10:00:00,12.4,12.41,12.34,12.36,211652.0,12.4,12.41,12.34,12.36,211652.0
2023-12-20 10:05:00,12.36,12.39,12.35,12.37,100057.0,12.36,12.39,12.35,12.37,100057.0
2023-12-20 10:10:00,12.37,12.37,12.31,12.32,98529.0,12.37,12.37,12.31,12.32,98529.0
2023-12-20 10:15:00,12.32,12.34,12.28,12.29,248761.0,12.32,12.34,12.28,12.29,248761.0
2023-12-20 10:20:00,12.3,12.38,12.29,12.37,129829.0,12.3,12.38,12.29,12.37,129829.0
2023-12-20 10:25:00,12.37,12.42,12.36,12.41,151946.0,12.37,12.42,12.36,12.41,151946.0
2023-12-20 10:30:00,12.41,12.45,12.4,12.45,218435.0,12.41,12.45,12.4,12.45,218435.0
2023-12-20 10:35:00,12.44,12.5,12.43,12.5,291540.0,12.44,12.5,12.43,12.5,291540.0
2023-12-20 10:40:00,12.5,12.52,12.48,12.51,338324.0,12.5,12.52,12.48,12.51,338324.0
2023-12-20 10:45:00,12.51,12.54,12.49,12.5,243302.0,12.51,12.54,12.49,12.5,243302.0
2023-12-20 10:50:00,12.5,12.54,12.49,12.49,146862.0,12.5,12.54,12.49,12.49,146862.0
2023-12-20 10:55:00,12.49,12.5,12.43,12.44,134480.0,12.49,12.5,12.43,12.44,134480.0
2023-12-20 11:00:00,12.44,12.45,12.4,12.42,126858.0,12.44,12.45,12.4,12.42,126858.0
2023-12-20 11:05:00,12.42,12.45,12.39,12.43,182980.0,12.42,12.45,12.39,12.43,182980.0
2023-12-20 11:10:00,12.43,12.51,12.42,12.51,324989.0,12.43,12.51,12.42,12.51,324989.0
2023-12-20 11:15:00,12.5,12.53,12.49,12.53,99592.0,12.5,12.53,12.49,12.53,99592.0
2023-12-20 11:20:00,12.53,12.54,12.51,12.54,111230.0,12.53,12.54,12.51,12.54,111230.0
2023-12-20 11:25:00,12.54,12.57,12.53,12.57,197303.0,12.54,12.57,12.53,12.57,197303.0
2023-12-20 11:30:00,12.57,12.57,12.5,12.51,331636.0,12.57,12.57,12.5,12.51,331636.0
2023-12-20 11:35:00,12.51,12.52,12.49,12.49,162189.0,12.51,12.52,12.49,12.49,162189.0
2023-12-20 11:40:00,12.5,12.5,12.42,12.43,128060.0,12.5,12.5,12.42,12.43,128060.0
2023-12-20 11:45:00,12.43,12.44,12.37,12.38,136358.0,12.43,12.44,12.37,12.38,136358.0
2023-12-20 11:50:00,12.38,12.41,12.36,12.37,97492.0,12.38,12.41,12.36,12.37,97492.0
2023-12-20 11:55:00,12.38,12.39,12.36,12.38,90509.0,12.38,12.39,12.36,12.38,90509.0
2023-12-20 12:00:00,12.38,12.4,12.36,12.38,114686.0,12.38,12.4,12.36,12.38,114686.0
2023-12-20 12:05:00,12.38,12.38,12.32,12.34,125787.0,12.38,12.38,12.32,12.34,125787.0
2023-12-20 12:10:00,12.34,12.42,12.33,12.38,466252.0,12.34,12.42,12.33,12.38,466252.0
2023-12-20 12:15:00,12.39,12.41,12.36,12.36,290804.0,12.39,12.41,12.36,12.36,290804.0
2023-12-20 12:20:00,12.37,12.38,12.33,12.33,164277.0,12.37,12.38,12.33,12.33,164277.0
2023-12-20 12:25:00,12.33,12.36,12.32,12.34,130012.0,12.33,12.36,12.32,12.34,130012.0
2023-12-20 12:30:00,12.34,12.37,12.33,12.35,123905.0,12.34,12.37,12.33,12.35,123905.0
2023-12-20 12:35:00,12.34,12.37,12.34,12.35,117055.0,12.34,12.37,12.34,12.35,117055.0
2023-12-20 12:40:00,12.35,12.36,12.32,12.32,71724.0,12.35,12.36,12.32,12.32,71724.0
2023-12-20 12:45:00,12.32,12.35,12.31,12.35,100005.0,12.32,12.35,12.31,12.35,100005.0
2023-12-20 12:50:00,12.35,12.37,12.34,12.36,108195.0,12.35,12.37,12.34,12.36,108195.0
2023-12-20 12:55:00,12.36,12.37,12.32,12.32,125844.0,12.36,12.37,12.32,12.32,125844.0
2023-12-20 13:00:00,12.33,12.33,12.27,12.32,162037.0,12.33,12.33,12.27,12.32,162037.0
2023-12-20 13:05:00,12.31,12.33,12.31,12.32,92145.0,12.31,12.33,12.31,12.32,92145.0
2023-12-20 13:10:00,12.32,12.34,12.31,12.31,133145.0,12.32,12.34,12.31,12.31,133145.0
2023-12-20 13:15:00,12.31,12.35,12.31,12.32,141674.0,12.31,12.35,12.31,12.32,141674.0
2023-12-20 13:20:00,12.32,12.32,12.3,12.31,94378.0,12.32,12.32,12.3,12.31,94378.0
2023-12-20 13:25:00,12.31,12.32,12.29,12.3,100115.0,12.31,12.32,12.29,12.3,100115.0
2023-12-20 13:30:00,12.31,12.34,12.3,12.32,101338.0,12.31,12.34,12.3,12.32,101338.0
2023-12-20 13:35:00,12.32,12.35,12.31,12.34,60986.0,12.32,12.35,12.31,12.34,60986.0
2023-12-20 13:40:00,12.35,12.37,12.33,12.33,130798.0,12.35,12.37,12.33,12.33,130798.0
2023-12-20 13:45:00,12.33,12.34,12.32,12.34,86528.0,12.33,12.34,12.32,12.34,86528.0
2023-12-20 13:50:00,12.34,12.37,12.33,12.36,110609.0,12.34,12.37,12.33,12.36,110609.0
2023-12-20 13:55:00,12.36,12.38,12.34,12.37,171395.0,12.36,12.38,12.34,12.37,171395.0
2023-12-20 14:00:00,12.36,12.37,12.31,12.32,227798.0,12.36,12.37,12.31,12.32,227798.0
2023-12-20 14:05:00,12.32,12.33,12.26,12.26,121900.0,12.32,12.33,12.26,12.26,121900.0
2023-12-20 14:10:00,12.26,12.32,12.26,12.32,261760.0,12.26,12.32,12.26,12.32,261760.0
2023-12-20 14:15:00,12.32,12.33,12.31,12.32,68215.0,12.32,12.33,12.31,12.32,68215.0
2023-12-20 14:20:00,12.32,12.33,12.29,12.31,139598.0,12.32,12.33,12.29,12.31,139598.0
2023-12-20 14:25:00,12.3,12.32,12.28,12.29,90382.0,12.3,12.32,12.28,12.29,90382.0
2023-12-20 14:30:00,12.29,12.3,12.25,12.26,136532.0,12.29,12.3,12.25,12.26,136532.0
2023-12-20 14:35:00,12.26,12.26,12.21,12.23,234167.0,12.26,12.26,12.21,12.23,234167.0
2023-12-20 14:40:00,12.22,12.25,12.21,12.22,182615.0,12.22,12.25,12.21,12.22,182615.0
2023-12-20 14:45:00,12.22,12.23,12.17,12.18,165799.0,12.22,12.23,12.17,12.18,165799.0
2023-12-20 14:50:00,12.19,12.2,12.08,12.13,320131.0,12.19,12.2,12.08,12.13,320131.0
2023-12-20 14:55:00,12.13,12.16,12.08,12.09,219318.0,12.13,12.16,12.08,12.09,219318.0
2023-12-20 15:00:00,12.08,12.11,12.02,12.03,248658.0,12.08,12.11,12.02,12.03,248658.0
2023-12-20 15:05:00,12.03,12.04,11.97,12.01,319999.0,12.03,12.04,11.97,12.01,319999.0
2023-12-20 15:10:00,12.02,12.07,12.01,12.04,177303.0,12.02,12.07,12.01,12.04,177303.0
2023-12-20 15:15:00,12.04,12.09,12.03,12.07,270825.0,12.04,12.09,12.03,12.07,270825.0
2023-12-20 15:20:00,12.07,12.08,12.02,12.03,206410.0,12.07,12.08,12.02,12.03,206410.0
2023-12-20 15:25:00,12.03,12.03,11.96,11.96,202860.0,12.03,12.03,11.96,11.96,202860.0
2023-12-20 15:30:00,11.96,12.01,11.95,12.01,287430.0,11.96,12.01,11.95,12.01,287430.0
2023-12-20 15:35:00,12.0,12.02,11.98,11.99,154838.0,12.0,12.02,11.98,11.99,154838.0
2023-12-20 15:40:00,11.99,12.02,11.98,12.0,304597.0,11.99,12.02,11.98,12.0,304597.0
2023-12-20 15:45:00,12.0,12.01,11.98,12.0,247223.0,12.0,12.01,11.98,12.0,247223.0
2023-12-20 15:50:00,12.01,12.22,11.81,11.85,7113617.0,12.01,12.22,11.81,11.85,7113617.0
2023-12-20 15:55:00,11.84,11.86,11.48,11.66,10426030.0,11.84,11.86,11.48,11.66,10426030.0
2023-12-21 09:30:00,11.83,11.84,11.38,11.5,1812214.0,11.83,11.84,11.38,11.5,1812214.0
2023-12-21 09:35:00,11.51,11.52,11.2,11.25,1625979.0,11.51,11.52,11.2,11.25,1625979.0
2023-12-21 09:40:00,11.25,11.26,11.15,11.21,1233293.0,11.25,11.26,11.15,11.21,1233293.0
2023-12-21 09:45:00,11.21,11.24,11.1,11.21,1757883.0,11.21,11.24,11.1,11.21,1757883.0
2023-12-21 09:50:00,11.22,11.25,11.14,11.18,1019856.0,11.22,11.25,11.14,11.18,1019856.0
2023-12-21 09:55:00,11.18,11.18,11.07,11.08,996620.0,11.18,11.18,11.07,11.08,996620.0
2023-12-21 10:00:00,11.08,11.09,10.95,10.97,1813427.0,11.08,11.09,10.95,10.97,1813427.0
2023-12-21 10:05:00,10.97,11.01,10.92,11.0,1688805.0,10.97,11.01,10.92,11.0,1688805.0
2023-12-21 10:10:00,11.0,11.14,10.99,11.12,1429677.0,11.0,11.14,10.99,11.12,1429677.0
2023-12-21 10:15:00,11.11,11.16,11.07,11.12,987954.0,11.11,11.16,11.07,11.12,987954.0
2023-12-21 10:20:00,11.12,11.24,11.12,11.24,568902.0,11.12,11.24,11.12,11.24,568902.0
2023-12-21 10:25:00,11.23,11.24,11.09,11.13,768161.0,11.23,11.24,11.09,11.13,768161.0
2023-12-21 10:30:00,11.14,11.16,11.1,11.12,844205.0,11.14,11.16,11.1,11.12,844205.0
2023-12-21 10:35:00,11.12,11.16,11.11,11.11,551973.0,11.12,11.16,11.11,11.11,551973.0
2023-12-21 10:40:00,11.11,11.22,11.08,11.21,917859.0,11.11,11.22,11.08,11.21,917859.0
2023-12-21 10:45:00,11.22,11.25,11.15,11.16,294799.0,11.22,11.25,11.15,11.16,294799.0
2023-12-21 10:50:00,11.16,11.16,11.1,11.11,320942.0,11.16,11.16,11.1,11.11,320942.0
2023-12-21 10:55:00,11.11,11.25,11.1,11.23,1539489.0,11.11,11.25,11.1,11.23,1539489.0
2023-12-21 11:00:00,11.23,11.27,11.13,11.16,804180.0,11.23,11.27,11.13,11.16,804180.0
2023-12-21 11:05:00,11.16,11.18,11.1,11.18,555169.0,11.16,11.18,11.1,11.18,555169.0
2023-12-21 11:10:00,11.18,11.26,11.12,11.25,886740.0,11.18,11.26,11.12,11.25,886740.0
2023-12-21 11:15:00,11.24,11.25,11.2,11.2,391367.0,11.24,11.25,11.2,11.2,391367.0
2023-12-21 11:20:00,11.2,11.28,11.18,11.25,653968.0,11.2,11.28,11.18,11.25,653968.0
2023-12-21 11:25:00,11.25,11.33,11.24,11.27,724666.0,11.25,11.33,11.24,11.27,724666.0
2023-12-21 11:30:00,11.27,11.31,11.24,11.28,607819.0,11.27,11.31,11.24,11.28,607819.0
2023-12-21 11:35:00,11.28,11.3,11.25,11.27,330995.0,11.28,11.3,11.25,11.27,330995.0
2023-12-21 11:40:00,11.26,11.33,11.26,11.32,681482.0,11.26,11.33,11.26,11.32,681482.0
2023-12-21 11:45:00,11.32,11.34,11.3,11.34,422156.0,11.32,11.34,11.3,11.34,422156.0
2023-12-21 11:50:00,11.34,11.38,11.33,11.38,461911.0,11.34,11.38,11.33,11.38,461911.0
2023-12-21 11:55:00,11.38,11.4,11.36,11.36,400976.0,11.38,11.4,11.36,11.36,400976.0
2023-12-21 12:00:00,11.36,11.38,11.31,11.33,541122.0,11.36,11.38,11.31,11.33,541122.0
2023-12-21 12:05:00,11.33,11.35,11.25,11.26,532819.0,11.33,11.35,11.25,11.26,532819.0
2023-12-21 12:10:00,11.26,11.28,11.25,11.27,397114.0,11.26,11.28,11.25,11.27,397114.0
2023-12-21 12:15:00,11.27,11.3,11.24,11.29,397330.0,11.27,11.3,11.24,11.29,397330.0
2023-12-21 12:20:00,11.29,11.32,11.25,11.27,335631.0,11.29,11.32,11.25,11.27,335631.0
2023-12-21 12:25:00,11.27,11.28,11.24,11.25,224834.0,11.27,11.28,11.24,11.25,224834.0
2023-12-21 12:30:00,11.26,11.29,11.24,11.25,193103.0,11.26,11.29,11.24,11.25,193103.0
2023-12-21 12:35:00,11.25,11.27,11.24,11.25,203237.0,11.25,11.27,11.24,11.25,203237.0
2023-12-21 12:40:00,11.25,11.27,11.24,11.25,396467.0,11.25,11.27,11.24,11.25,396467.0
2023-12-21 12:45:00,11.25,11.26,11.2,11.21,369789.0,11.25,11.26,11.2,11.21,369789.0
2023-12-21 12:50:00,11.21,11.21,11.17,11.19,202893.0,11.21,11.21,11.17,11.19,202893.0
2023-12-21 12:55:00,11.19,11.22,11.17,11.22,241617.0,11.19,11.22,11.17,11.22,241617.0
2023-12-21 13:00:00,11.21,11.26,11.21,11.26,119253.0,11.21,11.26,11.21,11.26,119253.0
2023-12-21 13:05:00,11.26,11.29,11.25,11.29,196806.0,11.26,11.29,11.25,11.29,196806.0
2023-12-21 13:10:00,11.29,11.35,11.28,11.33,194766.0,11.29,11.35,11.28,11.33,194766.0
2023-12-21 13:15:00,11.33,11.35,11.29,11.29,349411.0,11.33,11.35,11.29,11.29,349411.0
2023-12-21 13:20:00,11.3,11.37,11.29,11.35,221769.0,11.3,11.37,11.29,11.35,221769.0
2023-12-21 13:25:00,11.36,11.37,11.32,11.36,212989.0,11.36,11.37,11.32,11.36,212989.0
2023-12-21 13:30:00,11.37,11.4,11.37,11.37,230218.0,11.37,11.4,11.37,11.37,230218.0
2023-12-21 13:35:00,11.37,11.39,11.34,11.35,194843.0,11.37,11.39,11.34,11.35,194843.0
2023-12-21 13:40:00,11.34,11.37,11.33,11.34,138191.0,11.34,11.37,11.33,11.34,138191.0
2023-12-21 13:45:00,11.35,11.38,11.32,11.33,279793.0,11.35,11.38,11.32,11.33,279793.0
2023-12-21 13:50:00,11.33,11.36,11.32,11.33,158784.0,11.33,11.36,11.32,11.33,158784.0
2023-12-21 13:55:00,11.34,11.35,11.33,11.34,111588.0,11.34,11.35,11.33,11.34,111588.0
2023-12-21 14:00:00,11.34,11.35,11.32,11.34,164515.0,11.34,11.35,11.32,11.34,164515.0
2023-12-21 14:05:00,11.34,11.34,11.32,11.34,69862.0,11.34,11.34,11.32,11.34,69862.0
2023-12-21 14:10:00,11.34,11.36,11.33,11.35,141368.0,11.34,11.36,11.33,11.35,141368.0
2023-12-21 14:15:00,11.35,11.36,11.34,11.35,166288.0,11.35,11.36,11.34,11.35,166288.0
2023-12-21 14:20:00,11.35,11.35,11.33,11.35,280765.0,11.35,11.35,11.33,11.35,280765.0
2023-12-21 14:25:00,11.35,11.35,11.32,11.35,103723.0,11.35,11.35,11.32,11.35,103723.0
2023-12-21 14:30:00,11.34,11.38,11.33,11.37,170098.0,11.34,11.38,11.33,11.37,170098.0
2023-12-21 14:35:00,11.38,11.4,11.35,11.4,234546.0,11.38,11.4,11.35,11.4,234546.0
2023-12-21 14:40:00,11.39,11.41,11.38,11.39,129229.0,11.39,11.41,11.38,11.39,129229.0
2023-12-21 14:45:00,11.4,11.41,11.35,11.36,154934.0,11.4,11.41,11.35,11.36,154934.0
2023-12-21 14:50:00,11.36,11.37,11.34,11.35,111083.0,11.36,11.37,11.34,11.35,111083.0
2023-12-21 14:55:00,11.35,11.37,11.33,11.37,157142.0,11.35,11.37,11.33,11.37,157142.0
2023-12-21 15:00:00,11.37,11.42,11.36,11.41,294629.0,11.37,11.42,11.36,11.41,294629.0
2023-12-21 15:05:00,11.41,11.42,11.38,11.41,209126.0,11.41,11.42,11.38,11.41,209126.0
2023-12-21 15:10:00,11.41,11.45,11.4,11.45,193666.0,11.41,11.45,11.4,11.45,193666.0
2023-12-21 15:15:00,11.45,11.45,11.41,11.42,168626.0,11.45,11.45,11.41,11.42,168626.0
2023-12-21 15:20:00,11.42,11.43,11.38,11.42,271714.0,11.42,11.43,11.38,11.42,271714.0
2023-12-21 15:25:00,11.41,11.46,11.41,11.46,274957.0,11.41,11.46,11.41,11.46,274957.0
2023-12-21 15:30:00,11.46,11.49,11.43,11.48,594716.0,11.46,11.49,11.43,11.48,594716.0
2023-12-21 15:35:00,11.47,11.5,11.47,11.47,433143.0,11.47,11.5,11.47,11.47,433143.0
2023-12-21 15:40:00,11.48,11.48,11.43,11.45,415316.0,11.48,11.48,11.43,11.45,415316.0
2023-12-21 15:45:00,11.45,11.47,11.43,11.46,307041.0,11.45,11.47,11.43,11.46,307041.0
2023-12-21 15:50:00,11.47,11.49,11.46,11.49,900394.0,11.47,11.49,11.46,11.49,900394.0
2023-12-21 15:55:00,11.49,11.5,11.47,11.48,1145379.0,11.49,11.5,11.47,11.48,1145379.0
2023-12-22 09:30:00,11.5,11.5,11.42,11.48,546175.0,11.5,11.5,11.42,11.48,546175.0
2023-12-22 09:35:00,11.48,11.63,11.47,11.58,246108.0,11.48,11.63,11.47,11.58,246108.0
2023-12-22 09:40:00,11.58,11.6,11.51,11.58,418688.0,11.58,11.6,11.51,11.58,418688.0
2023-12-22 09:45:00,11.57,11.57,11.5,11.52,211456.0,11.57,11.57,11.5,11.52,211456.0
2023-12-22 09:50:00,11.51,11.54,11.48,11.48,188317.0,11.51,11.54,11.48,11.48,188317.0
2023-12-22 09:55:00,11.48,11.52,11.47,11.5,213427.0,11.48,11.52,11.47,11.5,213427.0
2023-12-22 10:00:00,11.5,11.52,11.45,11.52,273783.0,11.5,11.52,11.45,11.52,273783.0
2023-12-22 10:05:00,11.52,11.52,11.47,11.5,178203.0,11.52,11.52,11.47,11.5,178203.0
2023-12-22 10:10:00,11.51,11.52,11.48,11.52,107080.0,11.51,11.52,11.48,11.52,107080.0
2023-12-22 10:15:00,11.52,11.53,11.49,11.5,172519.0,11.52,11.53,11.49,11.5,172519.0
2023-12-22 10:20:00,11.5,11.5,11.45,11.46,118108.0,11.5,11.5,11.45,11.46,118108.0
2023-12-22 10:25:00,11.46,11.5,11.46,11.48,125018.0,11.46,11.5,11.46,11.48,125018.0
2023-12-22 10:30:00,11.49,11.49,11.43,11.47,164015.0,11.49,11.49,11.43,11.47,164015.0
2023-12-22 10:35:00,11.47,11.52,11.47,11.52,95773.0,11.47,11.52,11.47,11.52,95773.0
2023-12-22 10:40:00,11.52,11.53,11.48,11.5,160710.0,11.52,11.53,11.48,11.5,160710.0
2023-12-22 10:45:00,11.5,11.51,11.47,11.5,177624.0,11.5,11.51,11.47,11.5,177624.0
2023-12-22 10:50:00,11.5,11.51,11.47,11.5,171019.0,11.5,11.51,11.47,11.5,171019.0
2023-12-22 10:55:00,11.5,11.5,11.44,11.45,155485.0,11.5,11.5,11.44,11.45,155485.0
2023-12-22 11:00:00,11.44,11.44,11.36,11.36,306706.0,11.44,11.44,11.36,11.36,306706.0
2023-12-22 11:05:00,11.36,11.38,11.33,11.37,291496.0,11.36,11.38,11.33,11.37,291496.0
2023-12-22 11:10:00,11.37,11.38,11.31,11.34,416895.0,11.37,11.38,11.31,11.34,416895.0
2023-12-22 11:15:00,11.34,11.35,11.29,11.33,308863.0,11.34,11.35,11.29,11.33,308863.0
2023-12-22 11:20:00,11.33,11.38,11.32,11.37,254508.0,11.33,11.38,11.32,11.37,254508.0
2023-12-22 11:25:00,11.36,11.38,11.36,11.37,117388.0,11.36,11.38,11.36,11.37,117388.0
2023-12-22 11:30:00,11.37,11.41,11.36,11.37,180838.0,11.37,11.41,11.36,11.37,180838.0
2023-12-22 11:35:00,11.37,11.4,11.35,11.36,287811.0,11.37,11.4,11.35,11.36,287811.0
2023-12-22 11:40:00,11.36,11.37,11.33,11.34,118320.0,11.36,11.37,11.33,11.34,118320.0
2023-12-22 11:45:00,11.33,11.37,11.31,11.34,177099.0,11.33,11.37,11.31,11.34,177099.0
2023-12-22 11:50:00,11.34,11.35,11.31,11.33,201969.0,11.34,11.35,11.31,11.33,201969.0
2023-12-22 11:55:00,11.33,11.34,11.31,11.32,93925.0,11.33,11.34,11.31,11.32,93925.0
2023-12-22 12:00:00,11.32,11.34,11.28,11.28,386975.0,11.32,11.34,11.28,11.28,386975.0
2023-12-22 12:05:00,11.28,11.29,11.26,11.28,191731.0,11.28,11.29,11.26,11.28,191731.0
2023-12-22 12:10:00,11.27,11.27,11.22,11.24,336063.0,11.27,11.27,11.22,11.24,336063.0
2023-12-22 12:15:00,11.23,11.27,11.23,11.27,373271.0,11.23,11.27,11.23,11.27,373271.0
2023-12-22 12:20:00,11.26,11.27,11.23,11.25,175491.0,11.26,11.27,11.23,11.25,175491.0
2023-12-22 12:25:00,11.25,11.29,11.23,11.27,185192.0,11.25,11.29,11.23,11.27,185192.0
2023-12-22 12:30:00,11.26,11.28,11.25,11.25,140728.0,11.26,11.28,11.25,11.25,140728.0
2023-12-22 12:35:00,11.25,11.27,11.24,11.26,265403.0,11.25,11.27,11.24,11.26,265403.0
2023-12-22 12:40:00,11.25,11.26,11.23,11.25,157265.0,11.25,11.26,11.23,11.25,157265.0
2023-12-22 12:45:00,11.25,11.28,11.24,11.28,123418.0,11.25,11.28,11.24,11.28,123418.0
2023-12-22 12:50:00,11.28,11.3,11.26,11.29,184671.0,11.28,11.3,11.26,11.29,184671.0
2023-12-22 12:55:00,11.28,11.3,11.24,11.3,271485.0,11.28,11.3,11.24,11.3,271485.0
2023-12-22 13:00:00,11.29,11.34,11.28,11.31,251452.0,11.29,11.34,11.28,11.31,251452.0
2023-12-22 13:05:00,11.32,11.35,11.3,11.32,484593.0,11.32,11.35,11.3,11.32,484593.0
2023-12-22 13:10:00,11.33,11.33,11.3,11.31,145281.0,11.33,11.33,11.3,11.31,145281.0
2023-12-22 13:15:00,11.32,11.34,11.3,11.31,131310.0,11.32,11.34,11.3,11.31,131310.0
2023-12-22 13:20:00,11.31,11.32,11.28,11.29,105391.0,11.31,11.32,11.28,11.29,105391.0
2023-12-22 13:25:00,11.28,11.32,11.28,11.3,118591.0,11.28,11.32,11.28,11.3,118591.0
2023-12-22 13:30:00,11.3,11.31,11.29,11.3,79252.0,11.3,11.31,11.29,11.3,79252.0
2023-12-22 13:35:00,11.3,11.31,11.29,11.31,122825.0,11.3,11.31,11.29,11.31,122825.0
2023-12-22 13:40:00,11.31,11.34,11.29,11.32,189842.0,11.31,11.34,11.29,11.32,189842.0
2023-12-22 13:45:00,11.31,11.33,11.3,11.3,227990.0,11.31,11.33,11.3,11.3,227990.0
2023-12-22 13:50:00,11.3,11.31,11.28,11.29,127297.0,11.3,11.31,11.28,11.29,127297.0
2023-12-22 13:55:00,11.29,11.3,11.28,11.29,152870.0,11.29,11.3,11.28,11.29,152870.0
2023-12-22 14:00:00,11.28,11.31,11.27,11.3,135039.0,11.28,11.31,11.27,11.3,135039.0
2023-12-22 14:05:00,11.3,11.31,11.27,11.3,398408.0,11.3,11.31,11.27,11.3,398408.0
2023-12-22 14:10:00,11.3,11.31,11.28,11.29,131911.0,11.3,11.31,11.28,11.29,131911.0
2023-12-22 14:15:00,11.28,11.3,11.24,11.27,174900.0,11.28,11.3,11.24,11.27,174900.0
2023-12-22 14:20:00,11.26,11.27,11.21,11.23,205278.0,11.26,11.27,11.21,11.23,205278.0
2023-12-22 14:25:00,11.23,11.24,11.22,11.23,129773.0,11.23,11.24,11.22,11.23,129773.0
2023-12-22 14:30:00,11.22,11.25,11.21,11.24,179408.0,11.22,11.25,11.21,11.24,179408.0
2023-12-22 14:35:00,11.24,11.28,11.23,11.27,110818.0,11.24,11.28,11.23,11.27,110818.0
2023-12-22 14:40:00,11.28,11.3,11.27,11.3,149612.0,11.28,11.3,11.27,11.3,149612.0
2023-12-22 14:45:00,11.3,11.33,11.3,11.33,114852.0,11.3,11.33,11.3,11.33,114852.0
2023-12-22 14:50:00,11.33,11.33,11.3,11.32,122401.0,11.33,11.33,11.3,11.32,122401.0
2023-12-22 14:55:00,11.32,11.33,11.3,11.33,158608.0,11.32,11.33,11.3,11.33,158608.0
2023-12-22 15:00:00,11.33,11.34,11.3,11.32,229000.0,11.33,11.34,11.3,11.32,229000.0
2023-12-22 15:05:00,11.33,11.34,11.3,11.31,265234.0,11.33,11.34,11.3,11.31,265234.0
2023-12-22 15:10:00,11.32,11.33,11.3,11.31,145854.0,11.32,11.33,11.3,11.31,145854.0
2023-12-22 15:15:00,11.31,11.32,11.29,11.3,154484.0,11.31,11.32,11.29,11.3,154484.0
2023-12-22 15:20:00,11.3,11.31,11.28,11.3,176227.0,11.3,11.31,11.28,11.3,176227.0
2023-12-22 15:25:00,11.3,11.31,11.29,11.3,110293.0,11.3,11.31,11.29,11.3,110293.0
2023-12-22 15:30:00,11.31,11.33,11.3,11.32,204061.0,11.31,11.33,11.3,11.32,204061.0
2023-12-22 15:35:00,11.32,11.33,11.3,11.31,321201.0,11.32,11.33,11.3,11.31,321201.0
2023-12-22 15:40:00,11.3,11.32,11.29,11.32,302733.0,11.3,11.32,11.29,11.32,302733.0
2023-12-22 15:45:00,11.32,11.33,11.29,11.3,339402.0,11.32,11.33,11.29,11.3,339402.0
2023-12-22 15:50:00,11.3,11.31,11.28,11.28,733028.0,11.3,11.31,11.28,11.28,733028.0
2023-12-22 15:55:00,11.29,11.29,11.26,11.26,1218452.0,11.29,11.29,11.26,11.26,1218452.0
2023-12-26 09:30:00,11.28,11.34,11.23,11.29,347929.0,11.28,11.34,11.23,11.29,347929.0
2023-12-26 09:35:00,11.28,11.34,11.23,11.32,181490.0,11.28,11.34,11.23,11.32,181490.0
2023-12-26 09:40:00,11.31,11.33,11.25,11.26,137742.0,11.31,11.33,11.25,11.26,137742.0
2023-12-26 09:45:00,11.26,11.3,11.23,11.26,188608.0,11.26,11.3,11.23,11.26,188608.0
2023-12-26 09:50:00,11.26,11.27,11.22,11.27,146012.0,11.26,11.27,11.22,11.27,146012.0
2023-12-26 09:55:00,11.28,11.31,11.22,11.24,235276.0,11.28,11.31,11.22,11.24,235276.0
2023-12-26 10:00:00,11.25,11.26,11.21,11.26,243336.0,11.25,11.26,11.21,11.26,243336.0
2023-12-26 10:05:00,11.26,11.27,11.24,11.26,117394.0,11.26,11.27,11.24,11.26,117394.0
2023-12-26 10:10:00,11.27,11.29,11.25,11.25,105335.0,11.27,11.29,11.25,11.25,105335.0
2023-12-26 10:15:00,11.26,11.27,11.23,11.23,100572.0,11.26,11.27,11.23,11.23,100572.0
2023-12-26 10:20:00,11.23,11.26,11.23,11.26,188153.0,11.23,11.26,11.23,11.26,188153.0
2023-12-26 10:25:00,11.26,11.3,11.23,11.25,340488.0,11.26,11.3,11.23,11.25,340488.0
2023-12-26 10:30:00,11.26,11.27,11.23,11.24,304303.0,11.26,11.27,11.23,11.24,304303.0
2023-12-26 10:35:00,11.24,11.25,11.22,11.23,87774.0,11.24,11.25,11.22,11.23,87774.0
2023-12-26 10:40:00,11.23,11.23,11.17,11.18,165575.0,11.23,11.23,11.17,11.18,165575.0
2023-12-26 10:45:00,11.17,11.21,11.17,11.2,106564.0,11.17,11.21,11.17,11.2,106564.0
2023-12-26 10:50:00,11.2,11.21,11.18,11.2,189717.0,11.2,11.21,11.18,11.2,189717.0
2023-12-26 10:55:00,11.21,11.23,11.2,11.23,72183.0,11.21,11.23,11.2,11.23,72183.0
2023-12-26 11:00:00,11.23,11.23,11.21,11.21,134930.0,11.23,11.23,11.21,11.21,134930.0
2023-12-26 11:05:00,11.21,11.24,11.21,11.23,114980.0,11.21,11.24,11.21,11.23,114980.0
2023-12-26 11:10:00,11.22,11.25,11.22,11.23,136000.0,11.22,11.25,11.22,11.23,136000.0
2023-12-26 11:15:00,11.23,11.24,11.22,11.24,73277.0,11.23,11.24,11.22,11.24,73277.0
2023-12-26 11:20:00,11.24,11.27,11.23,11.25,103528.0,11.24,11.27,11.23,11.25,103528.0
2023-12-26 11:25:00,11.24,11.25,11.23,11.24,115482.0,11.24,11.25,11.23,11.24,115482.0
2023-12-26 11:30:00,11.25,11.26,11.23,11.24,145390.0,11.25,11.26,11.23,11.24,145390.0
2023-12-26 11:35:00,11.25,11.27,11.24,11.27,84395.0,11.25,11.27,11.24,11.27,84395.0
2023-12-26 11:40:00,11.27,11.3,11.26,11.29,148967.0,11.27,11.3,11.26,11.29,148967.0
2023-12-26 11:45:00,11.29,11.3,11.28,11.29,111736.0,11.29,11.3,11.28,11.29,111736.0
2023-12-26 11:50:00,11.29,11.31,11.29,11.3,130344.0,11.29,11.31,11.29,11.3,130344.0
2023-12-26 11:55:00,11.3,11.33,11.3,11.32,116309.0,11.3,11.33,11.3,11.32,116309.0
2023-12-26 12:00:00,11.32,11.34,11.32,11.34,115008.0,11.32,11.34,11.32,11.34,115008.0
2023-12-26 12:05:00,11.33,11.39,11.33,11.38,389697.0,11.33,11.39,11.33,11.38,389697.0
2023-12-26 12:10:00,11.39,11.41,11.38,11.4,329701.0,11.39,11.41,11.38,11.4,329701.0
2023-12-26 12:15:00,11.39,11.43,11.39,11.41,126331.0,11.39,11.43,11.39,11.41,126331.0
2023-12-26 12:20:00,11.4,11.41,11.35,11.37,228082.0,11.4,11.41,11.35,11.37,228082.0
2023-12-26 12:25:00,11.36,11.37,11.36,11.37,79838.0,11.36,11.37,11.36,11.37,79838.0
2023-12-26 12:30:00,11.36,11.39,11.35,11.37,124715.0,11.36,11.39,11.35,11.37,124715.0
2023-12-26 12:35:00,11.36,11.37,11.34,11.37,138304.0,11.36,11.37,11.34,11.37,138304.0
2023-12-26 12:40:00,11.37,11.38,11.35,11.36,180993.0,11.37,11.38,11.35,11.36,180993.0
2023-12-26 12:45:00,11.36,11.38,11.35,11.37,89558.0,11.36,11.38,11.35,11.37,89558.0
2023-12-26 12:50:00,11.37,11.4,11.36,11.39,278912.0,11.37,11.4,11.36,11.39,278912.0
2023-12-26 12:55:00,11.38,11.39,11.36,11.38,99738.0,11.38,11.39,11.36,11.38,99738.0
2023-12-26 13:00:00,11.38,11.38,11.37,11.38,52818.0,11.38,11.38,11.37,11.38,52818.0
2023-12-26 13:05:00,11.37,11.4,11.37,11.39,223379.0,11.37,11.4,11.37,11.39,223379.0
2023-12-26 13:10:00,11.4,11.4,11.38,11.39,93641.0,11.4,11.4,11.38,11.39,93641.0
2023-12-26 13:15:00,11.39,11.41,11.37,11.38,180425.0,11.39,11.41,11.37,11.38,180425.0
2023-12-26 13:20:00,11.38,11.39,11.36,11.37,107511.0,11.38,11.39,11.36,11.37,107511.0
2023-12-26 13:25:00,11.37,11.39,11.36,11.38,148639.0,11.37,11.39,11.36,11.38,148639.0
2023-12-26 13:30:00,11.39,11.39,11.38,11.38,44810.0,11.39,11.39,11.38,11.38,44810.0
2023-12-26 13:35:00,11.38,11.39,11.38,11.38,36969.0,11.38,11.39,11.38,11.38,36969.0
2023-12-26 13:40:00,11.39,11.4,11.38,11.4,138837.0,11.39,11.4,11.38,11.4,138837.0
2023-12-26 13:45:00,11.4,11.43,11.38,11.43,263945.0,11.4,11.43,11.38,11.43,263945.0
2023-12-26 13:50:00,11.43,11.43,11.41,11.43,86339.0,11.43,11.43,11.41,11.43,86339.0
2023-12-26 13:55:00,11.43,11.43,11.42,11.43,58116.0,11.43,11.43,11.42,11.43,58116.0
2023-12-26 14:00:00,11.43,11.44,11.41,11.44,187805.0,11.43,11.44,11.41,11.44,187805.0
2023-12-26 14:05:00,11.44,11.49,11.43,11.49,171877.0,11.44,11.49,11.43,11.49,171877.0
2023-12-26 14:10:00,11.49,11.5,11.48,11.5,188916.0,11.49,11.5,11.48,11.5,188916.0
2023-12-26 14:15:00,11.5,11.51,11.48,11.49,222068.0,11.5,11.51,11.48,11.49,222068.0
2023-12-26 14:20:00,11.49,11.5,11.47,11.49,206722.0,11.49,11.5,11.47,11.49,206722.0
2023-12-26 14:25:00,11.48,11.5,11.48,11.5,58180.0,11.48,11.5,11.48,11.5,58180.0
2023-12-26 14:30:00,11.5,11.51,11.48,11.49,178476.0,11.5,11.51,11.48,11.49,178476.0
2023-12-26 14:35:00,11.48,11.5,11.48,11.5,63048.0,11.48,11.5,11.48,11.5,63048.0
2023-12-26 14:40:00,11.5,11.51,11.49,11.51,111260.0,11.5,11.51,11.49,11.51,111260.0
2023-12-26 14:45:00,11.51,11.51,11.48,11.49,83048.0,11.51,11.51,11.48,11.49,83048.0
2023-12-26 14:50:00,11.49,11.5,11.46,11.48,100925.0,11.49,11.5,11.46,11.48,100925.0
2023-12-26 14:55:00,11.48,11.5,11.47,11.47,235033.0,11.48,11.5,11.47,11.47,235033.0
2023-12-26 15:00:00,11.48,11.51,11.47,11.51,291796.0,11.48,11.51,11.47,11.51,291796.0
2023-12-26 15:05:00,11.51,11.53,11.5,11.5,355925.0,11.51,11.53,11.5,11.5,355925.0
2023-12-26 15:10:00,11.5,11.51,11.49,11.51,219294.0,11.5,11.51,11.49,11.51,219294.0
2023-12-26 15:15:00,11.5,11.53,11.5,11.52,198818.0,11.5,11.53,11.5,11.52,198818.0
2023-12-26 15:20:00,11.53,11.54,11.52,11.54,177180.0,11.53,11.54,11.52,11.54,177180.0
2023-12-26 15:25:00,11.54,11.55,11.52,11.54,166397.0,11.54,11.55,11.52,11.54,166397.0
2023-12-26 15:30:00,11.54,11.56,11.53,11.54,318980.0,11.54,11.56,11.53,11.54,318980.0
2023-12-26 15:35:00,11.54,11.55,11.53,11.54,251433.0,11.54,11.55,11.53,11.54,251433.0
2023-12-26 15:40:00,11.54,11.54,11.53,11.54,139332.0,11.54,11.54,11.53,11.54,139332.0
2023-12-26 15:45:00,11.53,11.54,11.51,11.51,324815.0,11.53,11.54,11.51,11.51,324815.0
2023-12-26 15:50:00,11.51,11.52,11.49,11.5,477072.0,11.51,11.52,11.49,11.5,477072.0
2023-12-26 15:55:00,11.5,11.51,11.48,11.5,848617.0,11.5,11.51,11.48,11.5,848617.0
2023-12-27 09:30:00,11.47,11.48,11.33,11.39,570414.0,11.47,11.48,11.33,11.39,570414.0
2023-12-27 09:35:00,11.39,11.43,11.36,11.42,214549.0,11.39,11.43,11.36,11.42,214549.0
2023-12-27 09:40:00,11.43,11.45,11.39,11.44,146602.0,11.43,11.45,11.39,11.44,146602.0
2023-12-27 09:45:00,11.44,11.45,11.39,11.4,73849.0,11.44,11.45,11.39,11.4,73849.0
2023-12-27 09:50:00,11.4,11.47,11.4,11.46,125674.0,11.4,11.47,11.4,11.46,125674.0
2023-12-27 09:55:00,11.45,11.47,11.41,11.42,134468.0,11.45,11.47,11.41,11.42,134468.0
2023-12-27 10:00:00,11.41,11.44,11.4,11.42,157054.0,11.41,11.44,11.4,11.42,157054.0
2023-12-27 10:05:00,11.42,11.45,11.39,11.45,194739.0,11.42,11.45,11.39,11.45,194739.0
2023-12-27 10:10:00,11.45,11.46,11.38,11.41,214213.0,11.45,11.46,11.38,11.41,214213.0
2023-12-27 10:15:00,11.41,11.44,11.4,11.43,172095.0,11.41,11.44,11.4,11.43,172095.0
2023-12-27 10:20:00,11.43,11.44,11.4,11.43,185165.0,11.43,11.44,11.4,11.43,185165.0
2023-12-27 10:25:00,11.41,11.43,11.39,11.42,173405.0,11.41,11.43,11.39,11.42,173405.0
2023-12-27 10:30:00,11.42,11.43,11.38,11.4,193300.0,11.42,11.43,11.38,11.4,193300.0
2023-12-27 10:35:00,11.4,11.41,11.37,11.38,129013.0,11.4,11.41,11.37,11.38,129013.0
2023-12-27 10:40:00,11.37,11.38,11.33,11.35,203779.0,11.37,11.38,11.33,11.35,203779.0
2023-12-27 10:45:00,11.35,11.39,11.34,11.36,181292.0,11.35,11.39,11.34,11.36,181292.0
2023-12-27 10:50:00,11.36,11.36,11.32,11.34,141402.0,11.36,11.36,11.32,11.34,141402.0
2023-12-27 10:55:00,11.35,11.36,11.31,11.31,191424.0,11.35,11.36,11.31,11.31,191424.0
2023-12-27 11:00:00,11.31,11.35,11.29,11.35,207740.0,11.31,11.35,11.29,11.35,207740.0
2023-12-27 11:05:00,11.34,11.36,11.33,11.35,155371.0,11.34,11.36,11.33,11.35,155371.0
2023-12-27 11:10:00,11.35,11.36,11.33,11.35,91809.0,11.35,11.36,11.33,11.35,91809.0
2023-12-27 11:15:00,11.36,11.4,11.34,11.39,115040.0,11.36,11.4,11.34,11.39,115040.0
2023-12-27 11:20:00,11.39,11.44,11.38,11.43,402927.0,11.39,11.44,11.38,11.43,402927.0
2023-12-27 11:25:00,11.43,11.46,11.41,11.46,195361.0,11.43,11.46,11.41,11.46,195361.0
2023-12-27 11:30:00,11.46,11.49,11.45,11.49,188333.0,11.46,11.49,11.45,11.49,188333.0
2023-12-27 11:35:00,11.49,11.5,11.48,11.49,163582.0,11.49,11.5,11.48,11.49,163582.0
2023-12-27 11:40:00,11.49,11.54,11.49,11.52,239989.0,11.49,11.54,11.49,11.52,239989.0
2023-12-27 11:45:00,11.52,11.53,11.49,11.52,157400.0,11.52,11.53,11.49,11.52,157400.0
2023-12-27 11:50:00,11.53,11.54,11.5,11.54,231236.0,11.53,11.54,11.5,11.54,231236.0
2023-12-27 11:55:00,11.54,11.55,11.53,11.54,93455.0,11.54,11.55,11.53,11.54,93455.0
2023-12-27 12:00:00,11.54,11.56,11.52,11.52,190388.0,11.54,11.56,11.52,11.52,190388.0
2023-12-27 12:05:00,11.53,11.53,11.49,11.5,207781.0,11.53,11.53,11.49,11.5,207781.0
2023-12-27 12:10:00,11.5,11.54,11.49,11.53,298967.0,11.5,11.54,11.49,11.53,298967.0
2023-12-27 12:15:00,11.52,11.54,11.51,11.54,289903.0,11.52,11.54,11.51,11.54,289903.0
2023-12-27 12:20:00,11.54,11.56,11.51,11.55,143417.0,11.54,11.56,11.51,11.55,143417.0
2023-12-27 12:25:00,11.55,11.56,11.52,11.52,169012.0,11.55,11.56,11.52,11.52,169012.0
2023-12-27 12:30:00,11.52,11.53,11.48,11.48,127205.0,11.52,11.53,11.48,11.48,127205.0
2023-12-27 12:35:00,11.49,11.49,11.45,11.48,135661.0,11.49,11.49,11.45,11.48,135661.0
2023-12-27 12:40:00,11.48,11.51,11.47,11.5,239577.0,11.48,11.51,11.47,11.5,239577.0
2023-12-27 12:45:00,11.5,11.51,11.48,11.51,88133.0,11.5,11.51,11.48,11.51,88133.0
2023-12-27 12:50:00,11.51,11.51,11.49,11.49,80169.0,11.51,11.51,11.49,11.49,80169.0
2023-12-27 12:55:00,11.49,11.5,11.49,11.49,31398.0,11.49,11.5,11.49,11.49,31398.0
2023-12-27 13:00:00,11.49,11.51,11.49,11.51,113267.0,11.49,11.51,11.49,11.51,113267.0
2023-12-27 13:05:00,11.51,11.55,11.5,11.53,243015.0,11.51,11.55,11.5,11.53,243015.0
2023-12-27 13:10:00,11.53,11.55,11.52,11.54,146300.0,11.53,11.55,11.52,11.54,146300.0
2023-12-27 13:15:00,11.54,11.56,11.53,11.55,117285.0,11.54,11.56,11.53,11.55,117285.0
2023-12-27 13:20:00,11.55,11.56,11.53,11.54,88183.0,11.55,11.56,11.53,11.54,88183.0
2023-12-27 13:25:00,11.54,11.54,11.52,11.53,108303.0,11.54,11.54,11.52,11.53,108303.0
2023-12-27 13:30:00,11.52,11.53,11.5,11.5,55683.0,11.52,11.53,11.5,11.5,55683.0
2023-12-27 13:35:00,11.51,11.52,11.48,11.51,169331.0,11.51,11.52,11.48,11.51,169331.0
2023-12-27 13:40:00,11.51,11.54,11.51,11.52,171782.0,11.51,11.54,11.51,11.52,171782.0
2023-12-27 13:45:00,11.53,11.53,11.5,11.52,84530.0,11.53,11.53,11.5,11.52,84530.0
2023-12-27 13:50:00,11.52,11.52,11.49,11.5,93807.0,11.52,11.52,11.49,11.5,93807.0
2023-12-27 13:55:00,11.5,11.51,11.48,11.48,88721.0,11.5,11.51,11.48,11.48,88721.0
2023-12-27 14:00:00,11.48,11.49,11.45,11.46,112192.0,11.48,11.49,11.45,11.46,112192.0
2023-12-27 14:05:00,11.46,11.49,11.45,11.48,123685.0,11.46,11.49,11.45,11.48,123685.0
2023-12-27 14:10:00,11.48,11.49,11.46,11.48,151160.0,11.48,11.49,11.46,11.48,151160.0
2023-12-27 14:15:00,11.47,11.49,11.46,11.48,68287.0,11.47,11.49,11.46,11.48,68287.0
2023-12-27 14:20:00,11.48,11.48,11.46,11.48,218579.0,11.48,11.48,11.46,11.48,218579.0
2023-12-27 14:25:00,11.48,11.5,11.46,11.48,235966.0,11.48,11.5,11.46,11.48,235966.0
2023-12-27 14:30:00,11.48,11.49,11.46,11.46,71917.0,11.48,11.49,11.46,11.46,71917.0
2023-12-27 14:35:00,11.46,11.47,11.45,11.46,68363.0,11.46,11.47,11.45,11.46,68363.0
2023-12-27 14:40:00,11.45,11.46,11.42,11.43,201272.0,11.45,11.46,11.42,11.43,201272.0
2023-12-27 14:45:00,11.43,11.44,11.42,11.42,87877.0,11.43,11.44,11.42,11.42,87877.0
2023-12-27 14:50:00,11.43,11.43,11.41,11.41,149603.0,11.43,11.43,11.41,11.41,149603.0
2023-12-27 14:55:00,11.41,11.42,11.4,11.42,119399.0,11.41,11.42,11.4,11.42,119399.0
2023-12-27 15:00:00,11.42,11.45,11.41,11.45,166758.0,11.42,11.45,11.41,11.45,166758.0
2023-12-27 15:05:00,11.44,11.47,11.43,11.45,167023.0,11.44,11.47,11.43,11.45,167023.0
2023-12-27 15:10:00,11.45,11.46,11.44,11.44,131807.0,11.45,11.46,11.44,11.44,131807.0
2023-12-27 15:15:00,11.45,11.46,11.44,11.45,185544.0,11.45,11.46,11.44,11.45,185544.0
2023-12-27 15:20:00,11.44,11.45,11.43,11.44,77779.0,11.44,11.45,11.43,11.44,77779.0
2023-12-27 15:25:00,11.43,11.44,11.41,11.43,119771.0,11.43,11.44,11.41,11.43,119771.0
2023-12-27 15:30:00,11.43,11.45,11.42,11.45,112561.0,11.43,11.45,11.42,11.45,112561.0
2023-12-27 15:35:00,11.45,11.46,11.44,11.46,188808.0,11.45,11.46,11.44,11.46,188808.0
2023-12-27 15:40:00,11.45,11.46,11.44,11.46,230913.0,11.45,11.46,11.44,11.46,230913.0
2023-12-27 15:45:00,11.46,11.46,11.43,11.45,233076.0,11.46,11.46,11.43,11.45,233076.0
2023-12-27 15:50:00,11.45,11.49,11.44,11.49,580058.0,11.45,11.49,11.44,11.49,580058.0
2023-12-27 15:55:00,11.49,11.52,11.47,11.5,1073435.0,11.49,11.52,11.47,11.5,1073435.0
2023-12-28 09:30:00,11.44,11.61,11.43,11.57,438670.0,11.44,11.61,11.43,11.57,438670.0
2023-12-28 09:35:00,11.56,11.58,11.55,11.57,129229.0,11.56,11.58,11.55,11.57,129229.0
2023-12-28 09:40:00,11.58,11.64,11.57,11.6,223287.0,11.58,11.64,11.57,11.6,223287.0
2023-12-28 09:45:00,11.6,11.66,11.59,11.61,213727.0,11.6,11.66,11.59,11.61,213727.0
2023-12-28 09:50:00,11.61,11.64,11.6,11.63,133522.0,11.61,11.64,11.6,11.63,133522.0
2023-12-28 09:55:00,11.63,11.7,11.62,11.7,228899.0,11.63,11.7,11.62,11.7,228899.0
2023-12-28 10:00:00,11.69,11.7,11.65,11.68,144097.0,11.69,11.7,11.65,11.68,144097.0
2023-12-28 10:05:00,11.67,11.74,11.66,11.72,449214.0,11.67,11.74,11.66,11.72,449214.0
2023-12-28 10:10:00,11.72,11.74,11.66,11.68,157764.0,11.72,11.74,11.66,11.68,157764.0
2023-12-28 10:15:00,11.68,11.69,11.66,11.67,111516.0,11.68,11.69,11.66,11.67,111516.0
2023-12-28 10:20:00,11.68,11.71,11.67,11.68,108722.0,11.68,11.71,11.67,11.68,108722.0
2023-12-28 10:25:00,11.68,11.72,11.66,11.7,227826.0,11.68,11.72,11.66,11.7,227826.0
2023-12-28 10:30:00,11.7,11.72,11.68,11.71,210134.0,11.7,11.72,11.68,11.71,210134.0
2023-12-28 10:35:00,11.7,11.71,11.66,11.68,173450.0,11.7,11.71,11.66,11.68,173450.0
2023-12-28 10:40:00,11.68,11.7,11.67,11.7,119151.0,11.68,11.7,11.67,11.7,119151.0
2023-12-28 10:45:00,11.7,11.7,11.66,11.69,128137.0,11.7,11.7,11.66,11.69,128137.0
2023-12-28 10:50:00,11.68,11.69,11.64,11.65,126150.0,11.68,11.69,11.64,11.65,126150.0
2023-12-28 10:55:00,11.64,11.65,11.62,11.63,133948.0,11.64,11.65,11.62,11.63,133948.0
2023-12-28 11:00:00,11.63,11.64,11.61,11.62,108775.0,11.63,11.64,11.61,11.62,108775.0
2023-12-28 11:05:00,11.62,11.63,11.58,11.63,163928.0,11.62,11.63,11.58,11.63,163928.0
2023-12-28 11:10:00,11.63,11.64,11.61,11.61,83544.0,11.63,11.64,11.61,11.61,83544.0
2023-12-28 11:15:00,11.62,11.62,11.57,11.58,144202.0,11.62,11.62,11.57,11.58,144202.0
2023-12-28 11:20:00,11.57,11.59,11.56,11.56,91809.0,11.57,11.59,11.56,11.56,91809.0
2023-12-28 11:25:00,11.56,11.57,11.54,11.54,132761.0,11.56,11.57,11.54,11.54,132761.0
2023-12-28 11:30:00,11.54,11.56,11.53,11.55,130168.0,11.54,11.56,11.53,11.55,130168.0
2023-12-28 11:35:00,11.55,11.57,11.53,11.57,149393.0,11.55,11.57,11.53,11.57,149393.0
2023-12-28 11:40:00,11.57,11.6,11.55,11.59,166197.0,11.57,11.6,11.55,11.59,166197.0
2023-12-28 11:45:00,11.59,11.59,11.56,11.58,117569.0,11.59,11.59,11.56,11.58,117569.0
2023-12-28 11:50:00,11.58,11.59,11.57,11.58,128628.0,11.58,11.59,11.57,11.58,128628.0
2023-12-28 11:55:00,11.58,11.59,11.57,11.58,112233.0,11.58,11.59,11.57,11.58,112233.0
2023-12-28 12:00:00,11.58,11.6,11.57,11.6,100461.0,11.58,11.6,11.57,11.6,100461.0
2023-12-28 12:05:00,11.59,11.6,11.57,11.58,100238.0,11.59,11.6,11.57,11.58,100238.0
2023-12-28 12:10:00,11.58,11.61,11.57,11.61,148304.0,11.58,11.61,11.57,11.61,148304.0
2023-12-28 12:15:00,11.61,11.62,11.59,11.62,154500.0,11.61,11.62,11.59,11.62,154500.0
2023-12-28 12:20:00,11.62,11.62,11.58,11.6,129626.0,11.62,11.62,11.58,11.6,129626.0
2023-12-28 12:25:00,11.6,11.6,11.57,11.57,75337.0,11.6,11.6,11.57,11.57,75337.0
2023-12-28 12:30:00,11.58,11.61,11.57,11.6,142024.0,11.58,11.61,11.57,11.6,142024.0
2023-12-28 12:35:00,11.61,11.61,11.58,11.59,68168.0,11.61,11.61,11.58,11.59,68168.0
2023-12-28 12:40:00,11.59,11.6,11.55,11.56,264308.0,11.59,11.6,11.55,11.56,264308.0
2023-12-28 12:45:00,11.55,11.57,11.55,11.55,98580.0,11.55,11.57,11.55,11.55,98580.0
2023-12-28 12:50:00,11.55,11.59,11.55,11.58,179374.0,11.55,11.59,11.55,11.58,179374.0
2023-12-28 12:55:00,11.58,11.59,11.56,11.56,78487.0,11.58,11.59,11.56,11.56,78487.0
2023-12-28 13:00:00,11.56,11.57,11.53,11.54,239870.0,11.56,11.57,11.53,11.54,239870.0
2023-12-28 13:05:00,11.54,11.57,11.52,11.57,158822.0,11.54,11.57,11.52,11.57,158822.0
2023-12-28 13:10:00,11.56,11.58,11.54,11.56,221827.0,11.56,11.58,11.54,11.56,221827.0
2023-12-28 13:15:00,11.57,11.61,11.54,11.61,191823.0,11.57,11.61,11.54,11.61,191823.0
2023-12-28 13:20:00,11.61,11.63,11.6,11.63,109392.0,11.61,11.63,11.6,11.63,109392.0
2023-12-28 13:25:00,11.63,11.64,11.62,11.63,112171.0,11.63,11.64,11.62,11.63,112171.0
2023-12-28 13:30:00,11.63,11.65,11.62,11.65,168964.0,11.63,11.65,11.62,11.65,168964.0
2023-12-28 13:35:00,11.65,11.66,11.63,11.66,194975.0,11.65,11.66,11.63,11.66,194975.0
2023-12-28 13:40:00,11.65,11.66,11.62,11.65,112781.0,11.65,11.66,11.62,11.65,112781.0
2023-12-28 13:45:00,11.65,11.65,11.61,11.62,89114.0,11.65,11.65,11.61,11.62,89114.0
2023-12-28 13:50:00,11.62,11.65,11.62,11.63,197210.0,11.62,11.65,11.62,11.63,197210.0
2023-12-28 13:55:00,11.63,11.64,11.61,11.64,61358.0,11.63,11.64,11.61,11.64,61358.0
2023-12-28 14:00:00,11.64,11.65,11.63,11.65,60518.0,11.64,11.65,11.63,11.65,60518.0
2023-12-28 14:05:00,11.65,11.65,11.63,11.63,59484.0,11.65,11.65,11.63,11.63,59484.0
2023-12-28 14:10:00,11.63,11.64,11.62,11.63,174535.0,11.63,11.64,11.62,11.63,174535.0
2023-12-28 14:15:00,11.63,11.64,11.61,11.62,230196.0,11.63,11.64,11.61,11.62,230196.0
2023-12-28 14:20:00,11.62,11.62,11.6,11.61,113905.0,11.62,11.62,11.6,11.61,113905.0
2023-12-28 14:25:00,11.61,11.61,11.59,11.6,103664.0,11.61,11.61,11.59,11.6,103664.0
2023-12-28 14:30:00,11.6,11.6,11.58,11.59,81537.0,11.6,11.6,11.58,11.59,81537.0
2023-12-28 14:35:00,11.59,11.59,11.58,11.59,166729.0,11.59,11.59,11.58,11.59,166729.0
2023-12-28 14:40:00,11.59,11.59,11.57,11.58,146828.0,11.59,11.59,11.57,11.58,146828.0
2023-12-28 14:45:00,11.57,11.58,11.56,11.57,167724.0,11.57,11.58,11.56,11.57,167724.0
2023-12-28 14:50:00,11.58,11.6,11.57,11.6,95349.0,11.58,11.6,11.57,11.6,95349.0
2023-12-28 14:55:00,11.6,11.6,11.58,11.59,114302.0,11.6,11.6,11.58,11.59,114302.0
2023-12-28 15:00:00,11.59,11.6,11.57,11.6,160774.0,11.59,11.6,11.57,11.6,160774.0
2023-12-28 15:05:00,11.6,11.6,11.56,11.57,115009.0,11.6,11.6,11.56,11.57,115009.0
2023-12-28 15:10:00,11.57,11.57,11.55,11.57,315349.0,11.57,11.57,11.55,11.57,315349.0
2023-12-28 15:15:00,11.57,11.57,11.55,11.57,173793.0,11.57,11.57,11.55,11.57,173793.0
2023-12-28 15:20:00,11.57,11.57,11.55,11.57,141915.0,11.57,11.57,11.55,11.57,141915.0
2023-12-28 15:25:00,11.57,11.57,11.55,11.57,155593.0,11.57,11.57,11.55,11.57,155593.0
2023-12-28 15:30:00,11.57,11.59,11.56,11.58,186876.0,11.57,11.59,11.56,11.58,186876.0
2023-12-28 15:35:00,11.58,11.62,11.57,11.62,150445.0,11.58,11.62,11.57,11.62,150445.0
2023-12-28 15:40:00,11.62,11.65,11.61,11.65,219959.0,11.62,11.65,11.61,11.65,219959.0
2023-12-28 15:45:00,11.65,11.65,11.63,11.65,268088.0,11.65,11.65,11.63,11.65,268088.0
2023-12-28 15:50:00,11.64,11.67,11.64,11.67,786850.0,11.64,11.67,11.64,11.67,786850.0
2023-12-28 15:55:00,11.67,11.71,11.66,11.69,1529547.0,11.67,11.71,11.66,11.69,1529547.0
2023-12-29 09:30:00,11.57,11.58,11.51,11.52,437639.0,11.57,11.58,11.51,11.52,437639.0
2023-12-29 09:35:00,11.51,11.66,11.49,11.63,283792.0,11.51,11.66,11.49,11.63,283792.0
2023-12-29 09:40:00,11.63,11.63,11.51,11.51,177158.0,11.63,11.63,11.51,11.51,177158.0
2023-12-29 09:45:00,11.52,11.57,11.5,11.54,364361.0,11.52,11.57,11.5,11.54,364361.0
2023-12-29 09:50:00,11.54,11.56,11.53,11.55,106156.0,11.54,11.56,11.53,11.55,106156.0
2023-12-29 09:55:00,11.56,11.56,11.51,11.53,111667.0,11.56,11.56,11.51,11.53,111667.0
2023-12-29 10:00:00,11.53,11.54,11.51,11.53,137776.0,11.53,11.54,11.51,11.53,137776.0
2023-12-29 10:05:00,11.54,11.55,11.51,11.54,117670.0,11.54,11.55,11.51,11.54,117670.0
2023-12-29 10:10:00,11.54,11.55,11.52,11.53,168511.0,11.54,11.55,11.52,11.53,168511.0
2023-12-29 10:15:00,11.53,11.57,11.52,11.55,271204.0,11.53,11.57,11.52,11.55,271204.0
2023-12-29 10:20:00,11.55,11.56,11.48,11.48,382855.0,11.55,11.56,11.48,11.48,382855.0
2023-12-29 10:25:00,11.49,11.5,11.47,11.5,269453.0,11.49,11.5,11.47,11.5,269453.0
2023-12-29 10:30:00,11.5,11.51,11.46,11.46,153716.0,11.5,11.51,11.46,11.46,153716.0
2023-12-29 10:35:00,11.46,11.47,11.44,11.44,174948.0,11.46,11.47,11.44,11.44,174948.0
2023-12-29 10:40:00,11.45,11.45,11.4,11.4,386952.0,11.45,11.45,11.4,11.4,386952.0
2023-12-29 10:45:00,11.4,11.42,11.37,11.42,410288.0,11.4,11.42,11.37,11.42,410288.0
2023-12-29 10:50:00,11.42,11.42,11.39,11.4,125466.0,11.42,11.42,11.39,11.4,125466.0
2023-12-29 10:55:00,11.4,11.43,11.38,11.38,250100.0,11.4,11.43,11.38,11.38,250100.0
2023-12-29 11:00:00,11.38,11.39,11.36,11.38,250669.0,11.38,11.39,11.36,11.38,250669.0
2023-12-29 11:05:00,11.38,11.39,11.36,11.38,564125.0,11.38,11.39,11.36,11.38,564125.0
2023-12-29 11:10:00,11.37,11.38,11.34,11.36,379174.0,11.37,11.38,11.34,11.36,379174.0
2023-12-29 11:15:00,11.36,11.39,11.32,11.38,303236.0,11.36,11.39,11.32,11.38,303236.0
2023-12-29 11:20:00,11.38,11.39,11.36,11.38,89283.0,11.38,11.39,11.36,11.38,89283.0
2023-12-29 11:25:00,11.38,11.39,11.36,11.38,114812.0,11.38,11.39,11.36,11.38,114812.0
2023-12-29 11:30:00,11.39,11.41,11.37,11.4,207457.0,11.39,11.41,11.37,11.4,207457.0
2023-12-29 11:35:00,11.4,11.42,11.38,11.42,146422.0,11.4,11.42,11.38,11.42,146422.0
2023-12-29 11:40:00,11.42,11.44,11.41,11.44,124409.0,11.42,11.44,11.41,11.44,124409.0
2023-12-29 11:45:00,11.44,11.44,11.42,11.43,117619.0,11.44,11.44,11.42,11.43,117619.0
2023-12-29 11:50:00,11.43,11.43,11.39,11.41,127168.0,11.43,11.43,11.39,11.41,127168.0
2023-12-29 11:55:00,11.41,11.41,11.38,11.4,109129.0,11.41,11.41,11.38,11.4,109129.0
2023-12-29 12:00:00,11.39,11.43,11.39,11.4,182424.0,11.39,11.43,11.39,11.4,182424.0
2023-12-29 12:05:00,11.41,11.41,11.38,11.39,143430.0,11.41,11.41,11.38,11.39,143430.0
2023-12-29 12:10:00,11.4,11.41,11.38,11.38,204744.0,11.4,11.41,11.38,11.38,204744.0
2023-12-29 12:15:00,11.38,11.4,11.38,11.38,112530.0,11.38,11.4,11.38,11.38,112530.0
2023-12-29 12:20:00,11.38,11.41,11.38,11.38,115073.0,11.38,11.41,11.38,11.38,115073.0
2023-12-29 12:25:00,11.38,11.4,11.37,11.38,128017.0,11.38,11.4,11.37,11.38,128017.0
2023-12-29 12:30:00,11.38,11.4,11.38,11.4,104438.0,11.38,11.4,11.38,11.4,104438.0
2023-12-29 12:35:00,11.4,11.41,11.38,11.4,386852.0,11.4,11.41,11.38,11.4,386852.0
2023-12-29 12:40:00,11.4,11.42,11.38,11.4,504710.0,11.4,11.42,11.38,11.4,504710.0
2023-12-29 12:45:00,11.4,11.41,11.39,11.39,248818.0,11.4,11.41,11.39,11.39,248818.0
2023-12-29 12:50:00,11.4,11.42,11.39,11.42,170989.0,11.4,11.42,11.39,11.42,170989.0
2023-12-29 12:55:00,11.42,11.45,11.41,11.45,127881.0,11.42,11.45,11.41,11.45,127881.0
2023-12-29 13:00:00,11.45,11.46,11.42,11.43,194651.0,11.45,11.46,11.42,11.43,194651.0
2023-12-29 13:05:00,11.44,11.44,11.42,11.43,88851.0,11.44,11.44,11.42,11.43,88851.0
2023-12-29 13:10:00,11.43,11.46,11.43,11.45,164514.0,11.43,11.46,11.43,11.45,164514.0
2023-12-29 13:15:00,11.45,11.46,11.42,11.43,157557.0,11.45,11.46,11.42,11.43,157557.0
2023-12-29 13:20:00,11.43,11.45,11.42,11.44,270465.0,11.43,11.45,11.42,11.44,270465.0
2023-12-29 13:25:00,11.44,11.45,11.42,11.42,133211.0,11.44,11.45,11.42,11.42,133211.0
2023-12-29 13:30:00,11.43,11.44,11.41,11.42,153647.0,11.43,11.44,11.41,11.42,153647.0
2023-12-29 13:35:00,11.42,11.42,11.41,11.42,77419.0,11.42,11.42,11.41,11.42,77419.0
2023-12-29 13:40:00,11.42,11.42,11.41,11.41,58983.0,11.42,11.42,11.41,11.41,58983.0
2023-12-29 13:45:00,11.41,11.45,11.41,11.44,197970.0,11.41,11.45,11.41,11.44,197970.0
2023-12-29 13:50:00,11.44,11.46,11.43,11.44,83103.0,11.44,11.46,11.43,11.44,83103.0
2023-12-29 13:55:00,11.43,11.44,11.42,11.43,134848.0,11.43,11.44,11.42,11.43,134848.0
2023-12-29 14:00:00,11.43,11.45,11.42,11.43,220218.0,11.43,11.45,11.42,11.43,220218.0
2023-12-29 14:05:00,11.43,11.45,11.42,11.44,175511.0,11.43,11.45,11.42,11.44,175511.0
2023-12-29 14:10:00,11.44,11.45,11.43,11.45,164566.0,11.44,11.45,11.43,11.45,164566.0
2023-12-29 14:15:00,11.44,11.45,11.43,11.43,101595.0,11.44,11.45,11.43,11.43,101595.0
2023-12-29 14:20:00,11.44,11.45,11.42,11.43,88657.0,11.44,11.45,11.42,11.43,88657.0
2023-12-29 14:25:00,11.42,11.44,11.41,11.42,107307.0,11.42,11.44,11.41,11.42,107307.0
2023-12-29 14:30:00,11.41,11.43,11.41,11.42,216994.0,11.41,11.43,11.41,11.42,216994.0
2023-12-29 14:35:00,11.41,11.43,11.41,11.42,191693.0,11.41,11.43,11.41,11.42,191693.0
2023-12-29 14:40:00,11.42,11.42,11.41,11.41,107558.0,11.42,11.42,11.41,11.41,107558.0
2023-12-29 14:45:00,11.41,11.43,11.39,11.42,309691.0,11.41,11.43,11.39,11.42,309691.0
2023-12-29 14:50:00,11.42,11.43,11.41,11.43,204481.0,11.42,11.43,11.41,11.43,204481.0
2023-12-29 14:55:00,11.43,11.43,11.42,11.42,92264.0,11.43,11.43,11.42,11.42,92264.0
2023-12-29 15:00:00,11.43,11.43,11.41,11.43,128453.0,11.43,11.43,11.41,11.43,128453.0
2023-12-29 15:05:00,11.43,11.43,11.41,11.43,180395.0,11.43,11.43,11.41,11.43,180395.0
2023-12-29 15:10:00,11.43,11.44,11.41,11.42,163559.0,11.43,11.44,11.41,11.42,163559.0
2023-12-29 15:15:00,11.42,11.43,11.41,11.41,165931.0,11.42,11.43,11.41,11.41,165931.0
2023-12-29 15:20:00,11.42,11.42,11.4,11.41,135788.0,11.42,11.42,11.4,11.41,135788.0
2023-12-29 15:25:00,11.41,11.43,11.4,11.42,192532.0,11.41,11.43,11.4,11.42,192532.0
2023-12-29 15:30:00,11.43,11.43,11.4,11.41,335489.0,11.43,11.43,11.4,11.41,335489.0
2023-12-29 15:35:00,11.41,11.42,11.4,11.41,139353.0,11.41,11.42,11.4,11.41,139353.0
2023-12-29 15:40:00,11.4,11.42,11.39,11.39,215760.0,11.4,11.42,11.39,11.39,215760.0
2023-12-29 15:45:00,11.39,11.4,11.38,11.4,270305.0,11.39,11.4,11.38,11.4,270305.0
2023-12-29 15:50:00,11.4,11.4,11.34,11.36,761726.0,11.4,11.4,11.34,11.36,761726.0
2023-12-29 15:55:00,11.36,11.4,11.35,11.4,766687.0,11.36,11.4,11.35,11.4,766687.0
2024-01-02 09:30:00,11.34,11.39,11.27,11.33,349906.0,11.34,11.39,11.27,11.33,349906.0
2024-01-02 09:35:00,11.32,11.43,11.31,11.34,285994.0,11.32,11.43,11.31,11.34,285994.0
2024-01-02 09:40:00,11.35,11.44,11.35,11.38,169477.0,11.35,11.44,11.35,11.38,169477.0
2024-01-02 09:45:00,11.38,11.4,11.32,11.33,65463.0,11.38,11.4,11.32,11.33,65463.0
2024-01-02 09:50:00,11.33,11.42,11.32,11.35,255295.0,11.33,11.42,11.32,11.35,255295.0
2024-01-02 09:55:00,11.35,11.4,11.33,11.4,92105.0,11.35,11.4,11.33,11.4,92105.0
2024-01-02 10:00:00,11.4,11.48,11.39,11.47,215978.0,11.4,11.48,11.39,11.47,215978.0
2024-01-02 10:05:00,11.47,11.55,11.45,11.54,172708.0,11.47,11.55,11.45,11.54,172708.0
2024-01-02 10:10:00,11.54,11.56,11.48,11.49,152675.0,11.54,11.56,11.48,11.49,152675.0
2024-01-02 10:15:00,11.5,11.53,11.48,11.52,91819.0,11.5,11.53,11.48,11.52,91819.0
2024-01-02 10:20:00,11.52,11.54,11.49,11.5,101357.0,11.52,11.54,11.49,11.5,101357.0
2024-01-02 10:25:00,11.51,11.51,11.47,11.5,97812.0,11.51,11.51,11.47,11.5,97812.0
2024-01-02 10:30:00,11.49,11.5,11.46,11.48,66403.0,11.49,11.5,11.46,11.48,66403.0
2024-01-02 10:35:00,11.48,11.55,11.47,11.54,273554.0,11.48,11.55,11.47,11.54,273554.0
2024-01-02 10:40:00,11.54,11.62,11.53,11.61,234718.0,11.54,11.62,11.53,11.61,234718.0
2024-01-02 10:45:00,11.6,11.63,11.57,11.63,152629.0,11.6,11.63,11.57,11.63,152629.0
2024-01-02 10:50:00,11.62,11.69,11.62,11.66,165812.0,11.62,11.69,11.62,11.66,165812.0
2024-01-02 10:55:00,11.66,11.67,11.6,11.63,196520.0,11.66,11.67,11.6,11.63,196520.0
2024-01-02 11:00:00,11.62,11.65,11.6,11.65,187330.0,11.62,11.65,11.6,11.65,187330.0
2024-01-02 11:05:00,11.65,11.67,11.62,11.66,351503.0,11.65,11.67,11.62,11.66,351503.0
2024-01-02 11:10:00,11.67,11.68,11.63,11.67,199202.0,11.67,11.68,11.63,11.67,199202.0
2024-01-02 11:15:00,11.67,11.7,11.66,11.67,238286.0,11.67,11.7,11.66,11.67,238286.0
2024-01-02 11:20:00,11.67,11.69,11.65,11.69,383318.0,11.67,11.69,11.65,11.69,383318.0
2024-01-02 11:25:00,11.69,11.69,11.67,11.67,183537.0,11.69,11.69,11.67,11.67,183537.0
2024-01-02 11:30:00,11.67,11.68,11.65,11.68,386221.0,11.67,11.68,11.65,11.68,386221.0
2024-01-02 11:35:00,11.67,11.71,11.66,11.71,250085.0,11.67,11.71,11.66,11.71,250085.0
2024-01-02 11:40:00,11.71,11.76,11.7,11.76,288942.0,11.71,11.76,11.7,11.76,288942.0
2024-01-02 11:45:00,11.76,11.83,11.75,11.82,362940.0,11.76,11.83,11.75,11.82,362940.0
2024-01-02 11:50:00,11.82,11.84,11.79,11.83,262087.0,11.82,11.84,11.79,11.83,262087.0
2024-01-02 11:55:00,11.84,11.85,11.81,11.82,146079.0,11.84,11.85,11.81,11.82,146079.0
2024-01-02 12:00:00,11.82,11.82,11.77,11.81,273994.0,11.82,11.82,11.77,11.81,273994.0
2024-01-02 12:05:00,11.81,11.81,11.78,11.81,283326.0,11.81,11.81,11.78,11.81,283326.0
2024-01-02 12:10:00,11.81,11.86,11.78,11.85,261206.0,11.81,11.86,11.78,11.85,261206.0
2024-01-02 12:15:00,11.85,11.85,11.78,11.82,254101.0,11.85,11.85,11.78,11.82,254101.0
2024-01-02 12:20:00,11.83,11.89,11.82,11.88,203328.0,11.83,11.89,11.82,11.88,203328.0
2024-01-02 12:25:00,11.88,11.88,11.83,11.86,280391.0,11.88,11.88,11.83,11.86,280391.0
2024-01-02 12:30:00,11.85,11.9,11.83,11.88,245433.0,11.85,11.9,11.83,11.88,245433.0
2024-01-02 12:35:00,11.87,11.93,11.86,11.93,251104.0,11.87,11.93,11.86,11.93,251104.0
2024-01-02 12:40:00,11.93,12.0,11.92,12.0,196826.0,11.93,12.0,11.92,12.0,196826.0
2024-01-02 12:45:00,12.0,12.0,11.91,11.94,160571.0,12.0,12.0,11.91,11.94,160571.0
2024-01-02 12:50:00,11.95,11.99,11.94,11.98,265107.0,11.95,11.99,11.94,11.98,265107.0
2024-01-02 12:55:00,11.97,11.99,11.96,11.98,136493.0,11.97,11.99,11.96,11.98,136493.0
2024-01-02 13:00:00,11.98,11.99,11.93,11.96,420103.0,11.98,11.99,11.93,11.96,420103.0
2024-01-02 13:05:00,11.96,11.96,11.9,11.9,222698.0,11.96,11.96,11.9,11.9,222698.0
2024-01-02 13:10:00,11.91,11.91,11.87,11.9,91172.0,11.91,11.91,11.87,11.9,91172.0
2024-01-02 13:15:00,11.9,11.94,11.87,11.9,226128.0,11.9,11.94,11.87,11.9,226128.0
2024-01-02 13:20:00,11.91,11.94,11.9,11.93,243273.0,11.91,11.94,11.9,11.93,243273.0
2024-01-02 13:25:00,11.92,11.93,11.82,11.84,335783.0,11.92,11.93,11.82,11.84,335783.0
2024-01-02 13:30:00,11.84,11.87,11.83,11.86,534316.0,11.84,11.87,11.83,11.86,534316.0
2024-01-02 13:35:00,11.87,11.89,11.85,11.89,284392.0,11.87,11.89,11.85,11.89,284392.0
2024-01-02 13:40:00,11.89,11.93,11.88,11.93,86370.0,11.89,11.93,11.88,11.93,86370.0
2024-01-02 13:45:00,11.93,11.94,11.91,11.91,75847.0,11.93,11.94,11.91,11.91,75847.0
2024-01-02 13:50:00,11.92,11.92,11.89,11.91,190603.0,11.92,11.92,11.89,11.91,190603.0
2024-01-02 13:55:00,11.92,11.92,11.8,11.82,300224.0,11.92,11.92,11.8,11.82,300224.0
2024-01-02 14:00:00,11.82,11.83,11.77,11.78,213677.0,11.82,11.83,11.77,11.78,213677.0
2024-01-02 14:05:00,11.77,11.78,11.73,11.74,296025.0,11.77,11.78,11.73,11.74,296025.0
2024-01-02 14:10:00,11.73,11.74,11.67,11.71,563635.0,11.73,11.74,11.67,11.71,563635.0
2024-01-02 14:15:00,11.71,11.71,11.66,11.68,129878.0,11.71,11.71,11.66,11.68,129878.0
2024-01-02 14:20:00,11.68,11.69,11.63,11.64,115712.0,11.68,11.69,11.63,11.64,115712.0
2024-01-02 14:25:00,11.64,11.68,11.63,11.67,163410.0,11.64,11.68,11.63,11.67,163410.0
2024-01-02 14:30:00,11.67,11.68,11.65,11.67,193762.0,11.67,11.68,11.65,11.67,193762.0
2024-01-02 14:35:00,11.67,11.68,11.65,11.66,215494.0,11.67,11.68,11.65,11.66,215494.0
2024-01-02 14:40:00,11.66,11.7,11.66,11.68,176769.0,11.66,11.7,11.66,11.68,176769.0
2024-01-02 14:45:00,11.68,11.7,11.67,11.68,101583.0,11.68,11.7,11.67,11.68,101583.0
2024-01-02 14:50:00,11.68,11.68,11.65,11.67,84787.0,11.68,11.68,11.65,11.67,84787.0
2024-01-02 14:55:00,11.67,11.67,11.63,11.65,129878.0,11.67,11.67,11.63,11.65,129878.0
2024-01-02 15:00:00,11.64,11.65,11.58,11.6,324127.0,11.64,11.65,11.58,11.6,324127.0
2024-01-02 15:05:00,11.6,11.62,11.57,11.61,184927.0,11.6,11.62,11.57,11.61,184927.0
2024-01-02 15:10:00,11.61,11.62,11.57,11.58,111516.0,11.61,11.62,11.57,11.58,111516.0
2024-01-02 15:15:00,11.58,11.58,11.55,11.56,142347.0,11.58,11.58,11.55,11.56,142347.0
2024-01-02 15:20:00,11.56,11.56,11.53,11.55,131509.0,11.56,11.56,11.53,11.55,131509.0
2024-01-02 15:25:00,11.54,11.58,11.53,11.57,125186.0,11.54,11.58,11.53,11.57,125186.0
2024-01-02 15:30:00,11.56,11.58,11.54,11.55,174210.0,11.56,11.58,11.54,11.55,174210.0
2024-01-02 15:35:00,11.55,11.6,11.54,11.6,426996.0,11.55,11.6,11.54,11.6,426996.0
2024-01-02 15:40:00,11.6,11.62,11.58,11.61,276645.0,11.6,11.62,11.58,11.61,276645.0
2024-01-02 15:45:00,11.6,11.61,11.57,11.58,279560.0,11.6,11.61,11.57,11.58,279560.0
2024-01-02 15:50:00,11.58,11.63,11.57,11.62,768766.0,11.58,11.63,11.57,11.62,768766.0
2024-01-02 15:55:00,11.62,11.66,11.61,11.66,892625.0,11.62,11.66,11.61,11.66,892625.0
2024-01-03 09:30:00,11.51,11.51,11.28,11.31,630416.0,11.51,11.51,11.28,11.31,630416.0
2024-01-03 09:35:00,11.31,11.36,11.29,11.36,215219.0,11.31,11.36,11.29,11.36,215219.0
2024-01-03 09:40:00,11.36,11.41,11.32,11.4,204329.0,11.36,11.41,11.32,11.4,204329.0
2024-01-03 09:45:00,11.39,11.42,11.31,11.34,326707.0,11.39,11.42,11.31,11.34,326707.0
2024-01-03 09:50:00,11.34,11.46,11.33,11.38,241457.0,11.34,11.46,11.33,11.38,241457.0
2024-01-03 09:55:00,11.37,11.39,11.3,11.3,152273.0,11.37,11.39,11.3,11.3,152273.0
2024-01-03 10:00:00,11.3,11.37,11.3,11.32,238426.0,11.3,11.37,11.3,11.32,238426.0
2024-01-03 10:05:00,11.32,11.41,11.31,11.4,278157.0,11.32,11.41,11.31,11.4,278157.0
2024-01-03 10:10:00,11.39,11.4,11.31,11.32,259558.0,11.39,11.4,11.31,11.32,259558.0
2024-01-03 10:15:00,11.31,11.34,11.3,11.33,206392.0,11.31,11.34,11.3,11.33,206392.0
2024-01-03 10:20:00,11.33,11.33,11.26,11.27,454318.0,11.33,11.33,11.26,11.27,454318.0
2024-01-03 10:25:00,11.27,11.31,11.25,11.28,621115.0,11.27,11.31,11.25,11.28,621115.0
2024-01-03 10:30:00,11.28,11.3,11.23,11.23,270442.0,11.28,11.3,11.23,11.23,270442.0
2024-01-03 10:35:00,11.23,11.26,11.21,11.21,248330.0,11.23,11.26,11.21,11.21,248330.0
2024-01-03 10:40:00,11.21,11.22,11.2,11.21,196607.0,11.21,11.22,11.2,11.21,196607.0
2024-01-03 10:45:00,11.21,11.21,11.18,11.19,250345.0,11.21,11.21,11.18,11.19,250345.0
2024-01-03 10:50:00,11.19,11.25,11.18,11.23,291071.0,11.19,11.25,11.18,11.23,291071.0
2024-01-03 10:55:00,11.24,11.26,11.21,11.25,149812.0,11.24,11.26,11.21,11.25,149812.0
2024-01-03 11:00:00,11.25,11.29,11.24,11.28,212776.0,11.25,11.29,11.24,11.28,212776.0
2024-01-03 11:05:00,11.28,11.29,11.25,11.26,254677.0,11.28,11.29,11.25,11.26,254677.0
2024-01-03 11:10:00,11.27,11.27,11.25,11.26,227029.0,11.27,11.27,11.25,11.26,227029.0
2024-01-03 11:15:00,11.27,11.31,11.26,11.3,120093.0,11.27,11.31,11.26,11.3,120093.0
2024-01-03 11:20:00,11.31,11.31,11.28,11.3,170659.0,11.31,11.31,11.28,11.3,170659.0
2024-01-03 11:25:00,11.3,11.34,11.28,11.29,239303.0,11.3,11.34,11.28,11.29,239303.0
2024-01-03 11:30:00,11.29,11.31,11.29,11.3,100419.0,11.29,11.31,11.29,11.3,100419.0
2024-01-03 11:35:00,11.3,11.31,11.22,11.25,243031.0,11.3,11.31,11.22,11.25,243031.0
2024-01-03 11:40:00,11.25,11.3,11.23,11.3,395783.0,11.25,11.3,11.23,11.3,395783.0
2024-01-03 11:45:00,11.3,11.33,11.29,11.33,124924.0,11.3,11.33,11.29,11.33,124924.0
2024-01-03 11:50:00,11.33,11.33,11.31,11.32,194483.0,11.33,11.33,11.31,11.32,194483.0
2024-01-03 11:55:00,11.32,11.34,11.31,11.33,117362.0,11.32,11.34,11.31,11.33,117362.0
2024-01-03 12:00:00,11.33,11.33,11.3,11.32,116639.0,11.33,11.33,11.3,11.32,116639.0
2024-01-03 12:05:00,11.32,11.34,11.31,11.32,84544.0,11.32,11.34,11.31,11.32,84544.0
2024-01-03 12:10:00,11.32,11.33,11.29,11.3,100667.0,11.32,11.33,11.29,11.3,100667.0
2024-01-03 12:15:00,11.3,11.32,11.28,11.29,74961.0,11.3,11.32,11.28,11.29,74961.0
2024-01-03 12:20:00,11.28,11.32,11.28,11.31,114218.0,11.28,11.32,11.28,11.31,114218.0
2024-01-03 12:25:00,11.3,11.33,11.3,11.32,150359.0,11.3,11.33,11.3,11.32,150359.0
2024-01-03 12:30:00,11.32,11.38,11.31,11.36,222108.0,11.32,11.38,11.31,11.36,222108.0
2024-01-03 12:35:00,11.36,11.38,11.33,11.37,127693.0,11.36,11.38,11.33,11.37,127693.0
2024-01-03 12:40:00,11.37,11.4,11.36,11.38,191262.0,11.37,11.4,11.36,11.38,191262.0
2024-01-03 12:45:00,11.38,11.39,11.36,11.38,85954.0,11.38,11.39,11.36,11.38,85954.0
2024-01-03 12:50:00,11.38,11.39,11.36,11.36,69562.0,11.38,11.39,11.36,11.36,69562.0
2024-01-03 12:55:00,11.36,11.4,11.35,11.4,244854.0,11.36,11.4,11.35,11.4,244854.0
2024-01-03 13:00:00,11.4,11.45,11.39,11.44,201220.0,11.4,11.45,11.39,11.44,201220.0
2024-01-03 13:05:00,11.44,11.46,11.43,11.46,94319.0,11.44,11.46,11.43,11.46,94319.0
2024-01-03 13:10:00,11.46,11.47,11.45,11.46,98860.0,11.46,11.47,11.45,11.46,98860.0
2024-01-03 13:15:00,11.46,11.49,11.46,11.49,150754.0,11.46,11.49,11.46,11.49,150754.0
2024-01-03 13:20:00,11.49,11.49,11.47,11.49,106465.0,11.49,11.49,11.47,11.49,106465.0
2024-01-03 13:25:00,11.49,11.5,11.48,11.5,236277.0,11.49,11.5,11.48,11.5,236277.0
2024-01-03 13:30:00,11.5,11.5,11.47,11.48,164513.0,11.5,11.5,11.47,11.48,164513.0
2024-01-03 13:35:00,11.48,11.49,11.45,11.47,192285.0,11.48,11.49,11.45,11.47,192285.0
2024-01-03 13:40:00,11.47,11.48,11.45,11.46,191374.0,11.47,11.48,11.45,11.46,191374.0
2024-01-03 13:45:00,11.46,11.47,11.43,11.45,163482.0,11.46,11.47,11.43,11.45,163482.0
2024-01-03 13:50:00,11.45,11.45,11.43,11.44,42696.0,11.45,11.45,11.43,11.44,42696.0
2024-01-03 13:55:00,11.44,11.44,11.43,11.44,33259.0,11.44,11.44,11.43,11.44,33259.0
2024-01-03 14:00:00,11.44,11.48,11.38,11.38,246037.0,11.44,11.48,11.38,11.38,246037.0
2024-01-03 14:05:00,11.39,11.42,11.36,11.42,105164.0,11.39,11.42,11.36,11.42,105164.0
2024-01-03 14:10:00,11.42,11.43,11.38,11.4,90219.0,11.42,11.43,11.38,11.4,90219.0
2024-01-03 14:15:00,11.4,11.44,11.39,11.43,67512.0,11.4,11.44,11.39,11.43,67512.0
2024-01-03 14:20:00,11.43,11.47,11.41,11.46,110804.0,11.43,11.47,11.41,11.46,110804.0
2024-01-03 14:25:00,11.47,11.55,11.46,11.55,203623.0,11.47,11.55,11.46,11.55,203623.0
2024-01-03 14:30:00,11.54,11.56,11.5,11.52,214105.0,11.54,11.56,11.5,11.52,214105.0
2024-01-03 14:35:00,11.52,11.52,11.48,11.5,78346.0,11.52,11.52,11.48,11.5,78346.0
2024-01-03 14:40:00,11.51,11.53,11.48,11.52,100701.0,11.51,11.53,11.48,11.52,100701.0
2024-01-03 14:45:00,11.52,11.53,11.5,11.51,63073.0,11.52,11.53,11.5,11.51,63073.0
2024-01-03 14:50:00,11.51,11.52,11.48,11.5,96519.0,11.51,11.52,11.48,11.5,96519.0
2024-01-03 14:55:00,11.49,11.5,11.47,11.48,127994.0,11.49,11.5,11.47,11.48,127994.0
2024-01-03 15:00:00,11.48,11.48,11.4,11.41,351856.0,11.48,11.48,11.4,11.41,351856.0
2024-01-03 15:05:00,11.41,11.42,11.39,11.4,113577.0,11.41,11.42,11.39,11.4,113577.0
2024-01-03 15:10:00,11.4,11.4,11.37,11.38,262032.0,11.4,11.4,11.37,11.38,262032.0
2024-01-03 15:15:00,11.38,11.38,11.34,11.35,147932.0,11.38,11.38,11.34,11.35,147932.0
2024-01-03 15:20:00,11.35,11.37,11.34,11.35,118224.0,11.35,11.37,11.34,11.35,118224.0
2024-01-03 15:25:00,11.36,11.36,11.3,11.34,205291.0,11.36,11.36,11.3,11.34,205291.0
2024-01-03 15:30:00,11.34,11.37,11.33,11.36,146820.0,11.34,11.37,11.33,11.36,146820.0
2024-01-03 15:35:00,11.37,11.38,11.33,11.35,178184.0,11.37,11.38,11.33,11.35,178184.0
2024-01-03 15:40:00,11.35,11.36,11.31,11.32,150845.0,11.35,11.36,11.31,11.32,150845.0
2024-01-03 15:45:00,11.31,11.32,11.3,11.32,234420.0,11.31,11.32,11.3,11.32,234420.0
2024-01-03 15:50:00,11.31,11.32,11.27,11.29,523752.0,11.31,11.32,11.27,11.29,523752.0
2024-01-03 15:55:00,11.29,11.32,11.27,11.28,1101294.0,11.29,11.32,11.27,11.28,1101294.0
2024-01-04 09:30:00,11.32,11.34,11.26,11.27,241418.0,11.32,11.34,11.26,11.27,241418.0
2024-01-04 09:35:00,11.27,11.34,11.21,11.29,399439.0,11.27,11.34,11.21,11.29,399439.0
2024-01-04 09:40:00,11.29,11.29,11.22,11.26,304396.0,11.29,11.29,11.22,11.26,304396.0
2024-01-04 09:45:00,11.26,11.27,11.18,11.19,315679.0,11.26,11.27,11.18,11.19,315679.0
2024-01-04 09:50:00,11.19,11.23,11.18,11.21,296801.0,11.19,11.23,11.18,11.21,296801.0
2024-01-04 09:55:00,11.21,11.23,11.2,11.22,178703.0,11.21,11.23,11.2,11.22,178703.0
2024-01-04 10:00:00,11.21,11.25,11.21,11.24,111299.0,11.21,11.25,11.21,11.24,111299.0
2024-01-04 10:05:00,11.24,11.28,11.22,11.28,92205.0,11.24,11.28,11.22,11.28,92205.0
2024-01-04 10:10:00,11.28,11.29,11.24,11.25,236360.0,11.28,11.29,11.24,11.25,236360.0
2024-01-04 10:15:00,11.26,11.26,11.21,11.24,245315.0,11.26,11.26,11.21,11.24,245315.0
2024-01-04 10:20:00,11.24,11.25,11.2,11.22,132871.0,11.24,11.25,11.2,11.22,132871.0
2024-01-04 10:25:00,11.23,11.25,11.22,11.22,138556.0,11.23,11.25,11.22,11.22,138556.0
2024-01-04 10:30:00,11.22,11.29,11.21,11.27,72235.0,11.22,11.29,11.21,11.27,72235.0
2024-01-04 10:35:00,11.26,11.28,11.26,11.27,82583.0,11.26,11.28,11.26,11.27,82583.0
2024-01-04 10:40:00,11.27,11.29,11.26,11.29,104840.0,11.27,11.29,11.26,11.29,104840.0
2024-01-04 10:45:00,11.29,11.31,11.28,11.3,102384.0,11.29,11.31,11.28,11.3,102384.0
2024-01-04 10:50:00,11.29,11.31,11.28,11.3,144610.0,11.29,11.31,11.28,11.3,144610.0
2024-01-04 10:55:00,11.31,11.31,11.24,11.27,158658.0,11.31,11.31,11.24,11.27,158658.0
2024-01-04 11:00:00,11.27,11.27,11.23,11.24,132730.0,11.27,11.27,11.23,11.24,132730.0
2024-01-04 11:05:00,11.23,11.23,11.19,11.21,188787.0,11.23,11.23,11.19,11.21,188787.0
2024-01-04 11:10:00,11.21,11.29,11.21,11.28,92251.0,11.21,11.29,11.21,11.28,92251.0
2024-01-04 11:15:00,11.29,11.31,11.27,11.28,127034.0,11.29,11.31,11.27,11.28,127034.0
2024-01-04 11:20:00,11.28,11.29,11.27,11.29,98311.0,11.28,11.29,11.27,11.29,98311.0
2024-01-04 11:25:00,11.29,11.29,11.25,11.28,189897.0,11.29,11.29,11.25,11.28,189897.0
2024-01-04 11:30:00,11.28,11.31,11.27,11.31,209249.0,11.28,11.31,11.27,11.31,209249.0
2024-01-04 11:35:00,11.3,11.35,11.3,11.35,117118.0,11.3,11.35,11.3,11.35,117118.0
2024-01-04 11:40:00,11.35,11.35,11.28,11.29,242989.0,11.35,11.35,11.28,11.29,242989.0
2024-01-04 11:45:00,11.29,11.3,11.26,11.28,100424.0,11.29,11.3,11.26,11.28,100424.0
2024-01-04 11:50:00,11.28,11.28,11.24,11.24,125482.0,11.28,11.28,11.24,11.24,125482.0
2024-01-04 11:55:00,11.24,11.26,11.24,11.24,129632.0,11.24,11.26,11.24,11.24,129632.0
2024-01-04 12:00:00,11.24,11.25,11.21,11.23,149073.0,11.24,11.25,11.21,11.23,149073.0
2024-01-04 12:05:00,11.24,11.25,11.23,11.23,55753.0,11.24,11.25,11.23,11.23,55753.0
2024-01-04 12:10:00,11.24,11.26,11.23,11.23,69339.0,11.24,11.26,11.23,11.23,69339.0
2024-01-04 12:15:00,11.23,11.24,11.21,11.22,189727.0,11.23,11.24,11.21,11.22,189727.0
2024-01-04 12:20:00,11.21,11.22,11.2,11.21,103030.0,11.21,11.22,11.2,11.21,103030.0
2024-01-04 12:25:00,11.21,11.28,11.21,11.23,184974.0,11.21,11.28,11.21,11.23,184974.0
2024-01-04 12:30:00,11.22,11.24,11.21,11.22,166299.0,11.22,11.24,11.21,11.22,166299.0
2024-01-04 12:35:00,11.22,11.25,11.21,11.25,148330.0,11.22,11.25,11.21,11.25,148330.0
2024-01-04 12:40:00,11.25,11.26,11.22,11.22,78433.0,11.25,11.26,11.22,11.22,78433.0
2024-01-04 12:45:00,11.22,11.23,11.21,11.21,131116.0,11.22,11.23,11.21,11.21,131116.0
2024-01-04 12:50:00,11.21,11.25,11.19,11.25,118715.0,11.21,11.25,11.19,11.25,118715.0
2024-01-04 12:55:00,11.24,11.27,11.23,11.27,96286.0,11.24,11.27,11.23,11.27,96286.0
2024-01-04 13:00:00,11.27,11.27,11.25,11.25,49696.0,11.27,11.27,11.25,11.25,49696.0
2024-01-04 13:05:00,11.25,11.27,11.24,11.26,91837.0,11.25,11.27,11.24,11.26,91837.0
2024-01-04 13:10:00,11.25,11.26,11.23,11.25,58091.0,11.25,11.26,11.23,11.25,58091.0
2024-01-04 13:15:00,11.25,11.25,11.23,11.25,67778.0,11.25,11.25,11.23,11.25,67778.0
2024-01-04 13:20:00,11.24,11.25,11.22,11.25,65953.0,11.24,11.25,11.22,11.25,65953.0
2024-01-04 13:25:00,11.25,11.25,11.23,11.25,38781.0,11.25,11.25,11.23,11.25,38781.0
2024-01-04 13:30:00,11.25,11.27,11.25,11.26,77004.0,11.25,11.27,11.25,11.26,77004.0
2024-01-04 13:35:00,11.25,11.27,11.25,11.26,60253.0,11.25,11.27,11.25,11.26,60253.0
2024-01-04 13:40:00,11.26,11.27,11.25,11.27,43392.0,11.26,11.27,11.25,11.27,43392.0
2024-01-04 13:45:00,11.27,11.3,11.26,11.29,106594.0,11.27,11.3,11.26,11.29,106594.0
2024-01-04 13:50:00,11.29,11.31,11.27,11.28,176977.0,11.29,11.31,11.27,11.28,176977.0
2024-01-04 13:55:00,11.28,11.29,11.27,11.28,51327.0,11.28,11.29,11.27,11.28,51327.0
2024-01-04 14:00:00,11.28,11.3,11.27,11.28,89996.0,11.28,11.3,11.27,11.28,89996.0
2024-01-04 14:05:00,11.28,11.29,11.27,11.28,80989.0,11.28,11.29,11.27,11.28,80989.0
2024-01-04 14:10:00,11.28,11.28,11.25,11.25,212005.0,11.28,11.28,11.25,11.25,212005.0
2024-01-04 14:15:00,11.25,11.27,11.24,11.27,77192.0,11.25,11.27,11.24,11.27,77192.0
2024-01-04 14:20:00,11.27,11.29,11.26,11.28,91262.0,11.27,11.29,11.26,11.28,91262.0
2024-01-04 14:25:00,11.27,11.27,11.25,11.26,78709.0,11.27,11.27,11.25,11.26,78709.0
2024-01-04 14:30:00,11.25,11.28,11.24,11.27,136489.0,11.25,11.28,11.24,11.27,136489.0
2024-01-04 14:35:00,11.27,11.28,11.25,11.28,105262.0,11.27,11.28,11.25,11.28,105262.0
2024-01-04 14:40:00,11.28,11.28,11.25,11.26,140913.0,11.28,11.28,11.25,11.26,140913.0
2024-01-04 14:45:00,11.26,11.27,11.22,11.24,220609.0,11.26,11.27,11.22,11.24,220609.0
2024-01-04 14:50:00,11.25,11.33,11.24,11.32,343001.0,11.25,11.33,11.24,11.32,343001.0
2024-01-04 14:55:00,11.32,11.32,11.29,11.3,83790.0,11.32,11.32,11.29,11.3,83790.0
2024-01-04 15:00:00,11.3,11.32,11.29,11.3,179587.0,11.3,11.32,11.29,11.3,179587.0
2024-01-04 15:05:00,11.3,11.33,11.3,11.32,149071.0,11.3,11.33,11.3,11.32,149071.0
2024-01-04 15:10:00,11.32,11.39,11.32,11.38,305354.0,11.32,11.39,11.32,11.38,305354.0
2024-01-04 15:15:00,11.38,11.38,11.34,11.35,169722.0,11.38,11.38,11.34,11.35,169722.0
2024-01-04 15:20:00,11.35,11.36,11.33,11.36,164597.0,11.35,11.36,11.33,11.36,164597.0
2024-01-04 15:25:00,11.36,11.37,11.35,11.36,133652.0,11.36,11.37,11.35,11.36,133652.0
2024-01-04 15:30:00,11.36,11.37,11.34,11.35,138065.0,11.36,11.37,11.34,11.35,138065.0
2024-01-04 15:35:00,11.35,11.36,11.34,11.36,145471.0,11.35,11.36,11.34,11.36,145471.0
2024-01-04 15:40:00,11.36,11.36,11.32,11.33,176619.0,11.36,11.36,11.32,11.33,176619.0
2024-01-04 15:45:00,11.33,11.37,11.32,11.37,562248.0,11.33,11.37,11.32,11.37,562248.0
2024-01-04 15:50:00,11.37,11.37,11.32,11.34,1653607.0,11.37,11.37,11.32,11.34,1653607.0
2024-01-04 15:55:00,11.34,11.38,11.33,11.34,1086310.0,11.34,11.38,11.33,11.34,1086310.0
2024-01-05 09:30:00,11.27,11.32,11.22,11.29,316305.0,11.27,11.32,11.22,11.29,316305.0
2024-01-05 09:35:00,11.29,11.29,11.23,11.27,128134.0,11.29,11.29,11.23,11.27,128134.0
2024-01-05 09:40:00,11.27,11.29,11.24,11.26,187587.0,11.27,11.29,11.24,11.26,187587.0
2024-01-05 09:45:00,11.27,11.34,11.26,11.34,177859.0,11.27,11.34,11.26,11.34,177859.0
2024-01-05 09:50:00,11.34,11.43,11.33,11.38,421022.0,11.34,11.43,11.33,11.38,421022.0
2024-01-05 09:55:00,11.39,11.4,11.3,11.31,221969.0,11.39,11.4,11.3,11.31,221969.0
2024-01-05 10:00:00,11.3,11.41,11.3,11.41,186548.0,11.3,11.41,11.3,11.41,186548.0
2024-01-05 10:05:00,11.41,11.51,11.41,11.46,262813.0,11.41,11.51,11.41,11.46,262813.0
2024-01-05 10:10:00,11.46,11.51,11.46,11.51,328809.0,11.46,11.51,11.46,11.51,328809.0
2024-01-05 10:15:00,11.51,11.51,11.46,11.48,165848.0,11.51,11.51,11.46,11.48,165848.0
2024-01-05 10:20:00,11.48,11.53,11.47,11.51,329660.0,11.48,11.53,11.47,11.51,329660.0
2024-01-05 10:25:00,11.51,11.53,11.49,11.51,286927.0,11.51,11.53,11.49,11.51,286927.0
2024-01-05 10:30:00,11.51,11.53,11.49,11.51,126522.0,11.51,11.53,11.49,11.51,126522.0
2024-01-05 10:35:00,11.52,11.52,11.48,11.49,173871.0,11.52,11.52,11.48,11.49,173871.0
2024-01-05 10:40:00,11.5,11.51,11.46,11.46,439404.0,11.5,11.51,11.46,11.46,439404.0
2024-01-05 10:45:00,11.46,11.5,11.45,11.46,175590.0,11.46,11.5,11.45,11.46,175590.0
2024-01-05 10:50:00,11.46,11.48,11.43,11.46,262553.0,11.46,11.48,11.43,11.46,262553.0
2024-01-05 10:55:00,11.46,11.5,11.46,11.49,167502.0,11.46,11.5,11.46,11.49,167502.0
2024-01-05 11:00:00,11.5,11.52,11.45,11.45,188868.0,11.5,11.52,11.45,11.45,188868.0
2024-01-05 11:05:00,11.46,11.46,11.42,11.44,192189.0,11.46,11.46,11.42,11.44,192189.0
2024-01-05 11:10:00,11.45,11.45,11.38,11.39,390903.0,11.45,11.45,11.38,11.39,390903.0
2024-01-05 11:15:00,11.39,11.4,11.34,11.38,269116.0,11.39,11.4,11.34,11.38,269116.0
2024-01-05 11:20:00,11.38,11.4,11.36,11.38,420795.0,11.38,11.4,11.36,11.38,420795.0
2024-01-05 11:25:00,11.38,11.38,11.32,11.33,185981.0,11.38,11.38,11.32,11.33,185981.0
2024-01-05 11:30:00,11.34,11.34,11.31,11.31,147017.0,11.34,11.34,11.31,11.31,147017.0
2024-01-05 11:35:00,11.32,11.33,11.3,11.32,108430.0,11.32,11.33,11.3,11.32,108430.0
2024-01-05 11:40:00,11.33,11.33,11.26,11.28,274392.0,11.33,11.33,11.26,11.28,274392.0
2024-01-05 11:45:00,11.29,11.3,11.25,11.26,218367.0,11.29,11.3,11.25,11.26,218367.0
2024-01-05 11:50:00,11.27,11.31,11.26,11.29,133515.0,11.27,11.31,11.26,11.29,133515.0
2024-01-05 11:55:00,11.29,11.3,11.26,11.28,78927.0,11.29,11.3,11.26,11.28,78927.0
2024-01-05 12:00:00,11.29,11.3,11.26,11.27,127786.0,11.29,11.3,11.26,11.27,127786.0
2024-01-05 12:05:00,11.28,11.29,11.21,11.21,232499.0,11.28,11.29,11.21,11.21,232499.0
2024-01-05 12:10:00,11.21,11.27,11.21,11.27,186978.0,11.21,11.27,11.21,11.27,186978.0
2024-01-05 12:15:00,11.27,11.27,11.24,11.24,101768.0,11.27,11.27,11.24,11.24,101768.0
2024-01-05 12:20:00,11.25,11.26,11.22,11.24,82607.0,11.25,11.26,11.22,11.24,82607.0
2024-01-05 12:25:00,11.23,11.24,11.21,11.22,210034.0,11.23,11.24,11.21,11.22,210034.0
2024-01-05 12:30:00,11.22,11.23,11.21,11.22,126912.0,11.22,11.23,11.21,11.22,126912.0
2024-01-05 12:35:00,11.22,11.26,11.22,11.26,77191.0,11.22,11.26,11.22,11.26,77191.0
2024-01-05 12:40:00,11.26,11.28,11.25,11.27,82433.0,11.26,11.28,11.25,11.27,82433.0
2024-01-05 12:45:00,11.27,11.29,11.26,11.26,151564.0,11.27,11.29,11.26,11.26,151564.0
2024-01-05 12:50:00,11.27,11.28,11.26,11.27,145425.0,11.27,11.28,11.26,11.27,145425.0
2024-01-05 12:55:00,11.27,11.27,11.23,11.24,153863.0,11.27,11.27,11.23,11.24,153863.0
2024-01-05 13:00:00,11.23,11.24,11.16,11.19,612651.0,11.23,11.24,11.16,11.19,612651.0
2024-01-05 13:05:00,11.19,11.2,11.18,11.19,74539.0,11.19,11.2,11.18,11.19,74539.0
2024-01-05 13:10:00,11.19,11.19,11.14,11.18,354080.0,11.19,11.19,11.14,11.18,354080.0
2024-01-05 13:15:00,11.18,11.19,11.13,11.15,256990.0,11.18,11.19,11.13,11.15,256990.0
2024-01-05 13:20:00,11.15,11.18,11.14,11.18,142656.0,11.15,11.18,11.14,11.18,142656.0
2024-01-05 13:25:00,11.18,11.2,11.17,11.19,168303.0,11.18,11.2,11.17,11.19,168303.0
2024-01-05 13:30:00,11.19,11.22,11.19,11.21,145432.0,11.19,11.22,11.19,11.21,145432.0
2024-01-05 13:35:00,11.21,11.24,11.19,11.22,113962.0,11.21,11.24,11.19,11.22,113962.0
2024-01-05 13:40:00,11.23,11.24,11.2,11.21,226040.0,11.23,11.24,11.2,11.21,226040.0
2024-01-05 13:45:00,11.21,11.23,11.2,11.23,93321.0,11.21,11.23,11.2,11.23,93321.0
2024-01-05 13:50:00,11.23,11.24,11.21,11.22,91756.0,11.23,11.24,11.21,11.22,91756.0
2024-01-05 13:55:00,11.23,11.24,11.22,11.22,64646.0,11.23,11.24,11.22,11.22,64646.0
2024-01-05 14:00:00,11.23,11.25,11.22,11.25,110404.0,11.23,11.25,11.22,11.25,110404.0
2024-01-05 14:05:00,11.25,11.26,11.24,11.25,182942.0,11.25,11.26,11.24,11.25,182942.0
2024-01-05 14:10:00,11.26,11.27,11.24,11.26,192781.0,11.26,11.27,11.24,11.26,192781.0
2024-01-05 14:15:00,11.27,11.27,11.24,11.24,60521.0,11.27,11.27,11.24,11.24,60521.0
2024-01-05 14:20:00,11.25,11.26,11.23,11.24,154158.0,11.25,11.26,11.23,11.24,154158.0
2024-01-05 14:25:00,11.24,11.25,11.23,11.23,105077.0,11.24,11.25,11.23,11.23,105077.0
2024-01-05 14:30:00,11.23,11.24,11.21,11.23,106951.0,11.23,11.24,11.21,11.23,106951.0
2024-01-05 14:35:00,11.23,11.24,11.19,11.19,82318.0,11.23,11.24,11.19,11.19,82318.0
2024-01-05 14:40:00,11.2,11.21,11.18,11.18,126197.0,11.2,11.21,11.18,11.18,126197.0
2024-01-05 14:45:00,11.19,11.2,11.17,11.18,104187.0,11.19,11.2,11.17,11.18,104187.0
2024-01-05 14:50:00,11.18,11.18,11.14,11.14,164144.0,11.18,11.18,11.14,11.14,164144.0
2024-01-05 14:55:00,11.15,11.15,11.12,11.13,210290.0,11.15,11.15,11.12,11.13,210290.0
2024-01-05 15:00:00,11.13,11.17,11.12,11.16,154218.0,11.13,11.17,11.12,11.16,154218.0
2024-01-05 15:05:00,11.16,11.19,11.15,11.18,152573.0,11.16,11.19,11.15,11.18,152573.0
2024-01-05 15:10:00,11.18,11.2,11.17,11.19,133722.0,11.18,11.2,11.17,11.19,133722.0
2024-01-05 15:15:00,11.2,11.2,11.17,11.19,116503.0,11.2,11.2,11.17,11.19,116503.0
2024-01-05 15:20:00,11.2,11.22,11.19,11.21,121784.0,11.2,11.22,11.19,11.21,121784.0
2024-01-05 15:25:00,11.21,11.22,11.2,11.21,125235.0,11.21,11.22,11.2,11.21,125235.0
2024-01-05 15:30:00,11.21,11.22,11.19,11.22,105776.0,11.21,11.22,11.19,11.22,105776.0
2024-01-05 15:35:00,11.21,11.23,11.21,11.23,119284.0,11.21,11.23,11.21,11.23,119284.0
2024-01-05 15:40:00,11.23,11.24,11.21,11.24,261969.0,11.23,11.24,11.21,11.24,261969.0
2024-01-05 15:45:00,11.25,11.26,11.22,11.25,432447.0,11.25,11.26,11.22,11.25,432447.0
2024-01-05 15:50:00,11.24,11.25,11.21,11.23,399175.0,11.24,11.25,11.21,11.23,399175.0
2024-01-05 15:55:00,11.23,11.24,11.16,11.2,1417182.0,11.23,11.24,11.16,11.2,1417182.0
2024-01-08 09:30:00,11.22,11.25,11.15,11.24,438274.0,11.22,11.25,11.15,11.24,438274.0
2024-01-08 09:35:00,11.25,11.29,11.22,11.27,88550.0,11.25,11.29,11.22,11.27,88550.0
2024-01-08 09:40:00,11.27,11.3,11.18,11.21,156116.0,11.27,11.3,11.18,11.21,156116.0
2024-01-08 09:45:00,11.21,11.25,11.15,11.17,250726.0,11.21,11.25,11.15,11.17,250726.0
2024-01-08 09:50:00,11.16,11.22,11.16,11.19,334252.0,11.16,11.22,11.16,11.19,334252.0
2024-01-08 09:55:00,11.19,11.29,11.17,11.25,157308.0,11.19,11.29,11.17,11.25,157308.0
2024-01-08 10:00:00,11.25,11.27,11.18,11.22,165262.0,11.25,11.27,11.18,11.22,165262.0
2024-01-08 10:05:00,11.23,11.29,11.23,11.27,197463.0,11.23,11.29,11.23,11.27,197463.0
2024-01-08 10:10:00,11.27,11.3,11.26,11.29,173995.0,11.27,11.3,11.26,11.29,173995.0
2024-01-08 10:15:00,11.29,11.35,11.28,11.32,256514.0,11.29,11.35,11.28,11.32,256514.0
2024-01-08 10:20:00,11.32,11.33,11.27,11.28,121264.0,11.32,11.33,11.27,11.28,121264.0
2024-01-08 10:25:00,11.29,11.29,11.23,11.25,161559.0,11.29,11.29,11.23,11.25,161559.0
2024-01-08 10:30:00,11.25,11.29,11.23,11.27,171368.0,11.25,11.29,11.23,11.27,171368.0
2024-01-08 10:35:00,11.27,11.29,11.25,11.29,83518.0,11.27,11.29,11.25,11.29,83518.0
2024-01-08 10:40:00,11.29,11.31,11.28,11.3,119758.0,11.29,11.31,11.28,11.3,119758.0
2024-01-08 10:45:00,11.3,11.34,11.3,11.34,154504.0,11.3,11.34,11.3,11.34,154504.0
2024-01-08 10:50:00,11.33,11.34,11.31,11.33,122641.0,11.33,11.34,11.31,11.33,122641.0
2024-01-08 10:55:00,11.33,11.34,11.28,11.31,168665.0,11.33,11.34,11.28,11.31,168665.0
2024-01-08 11:00:00,11.3,11.32,11.29,11.32,165536.0,11.3,11.32,11.29,11.32,165536.0
2024-01-08 11:05:00,11.32,11.38,11.31,11.36,185689.0,11.32,11.38,11.31,11.36,185689.0
2024-01-08 11:10:00,11.36,11.37,11.33,11.34,90899.0,11.36,11.37,11.33,11.34,90899.0
2024-01-08 11:15:00,11.35,11.39,11.33,11.38,251971.0,11.35,11.39,11.33,11.38,251971.0
2024-01-08 11:20:00,11.38,11.41,11.35,11.37,178031.0,11.38,11.41,11.35,11.37,178031.0
2024-01-08 11:25:00,11.36,11.37,11.35,11.36,67995.0,11.36,11.37,11.35,11.36,67995.0
2024-01-08 11:30:00,11.36,11.38,11.35,11.37,242989.0,11.36,11.38,11.35,11.37,242989.0
2024-01-08 11:35:00,11.37,11.38,11.33,11.35,308683.0,11.37,11.38,11.33,11.35,308683.0
2024-01-08 11:40:00,11.35,11.35,11.32,11.34,121088.0,11.35,11.35,11.32,11.34,121088.0
2024-01-08 11:45:00,11.33,11.4,11.33,11.39,165218.0,11.33,11.4,11.33,11.39,165218.0
2024-01-08 11:50:00,11.39,11.42,11.38,11.42,91534.0,11.39,11.42,11.38,11.42,91534.0
2024-01-08 11:55:00,11.42,11.45,11.4,11.44,179096.0,11.42,11.45,11.4,11.44,179096.0
2024-01-08 12:00:00,11.45,11.49,11.44,11.49,193101.0,11.45,11.49,11.44,11.49,193101.0
2024-01-08 12:05:00,11.49,11.49,11.46,11.48,263106.0,11.49,11.49,11.46,11.48,263106.0
2024-01-08 12:10:00,11.48,11.49,11.47,11.49,79348.0,11.48,11.49,11.47,11.49,79348.0
2024-01-08 12:15:00,11.49,11.49,11.44,11.46,155114.0,11.49,11.49,11.44,11.46,155114.0
2024-01-08 12:20:00,11.45,11.46,11.4,11.42,153052.0,11.45,11.46,11.4,11.42,153052.0
2024-01-08 12:25:00,11.42,11.42,11.41,11.42,32102.0,11.42,11.42,11.41,11.42,32102.0
2024-01-08 12:30:00,11.42,11.43,11.4,11.43,122041.0,11.42,11.43,11.4,11.43,122041.0
2024-01-08 12:35:00,11.43,11.46,11.43,11.45,83684.0,11.43,11.46,11.43,11.45,83684.0
2024-01-08 12:40:00,11.45,11.45,11.42,11.42,83507.0,11.45,11.45,11.42,11.42,83507.0
2024-01-08 12:45:00,11.43,11.46,11.41,11.46,128115.0,11.43,11.46,11.41,11.46,128115.0
2024-01-08 12:50:00,11.46,11.46,11.43,11.44,39814.0,11.46,11.46,11.43,11.44,39814.0
2024-01-08 12:55:00,11.44,11.47,11.42,11.47,148436.0,11.44,11.47,11.42,11.47,148436.0
2024-01-08 13:00:00,11.47,11.48,11.45,11.46,70840.0,11.47,11.48,11.45,11.46,70840.0
2024-01-08 13:05:00,11.46,11.48,11.45,11.46,62379.0,11.46,11.48,11.45,11.46,62379.0
2024-01-08 13:10:00,11.46,11.46,11.44,11.46,173567.0,11.46,11.46,11.44,11.46,173567.0
2024-01-08 13:15:00,11.46,11.47,11.45,11.47,80665.0,11.46,11.47,11.45,11.47,80665.0
2024-01-08 13:20:00,11.46,11.47,11.45,11.46,84344.0,11.46,11.47,11.45,11.46,84344.0
2024-01-08 13:25:00,11.46,11.47,11.44,11.45,112894.0,11.46,11.47,11.44,11.45,112894.0
2024-01-08 13:30:00,11.45,11.48,11.44,11.47,136844.0,11.45,11.48,11.44,11.47,136844.0
2024-01-08 13:35:00,11.46,11.47,11.45,11.46,66179.0,11.46,11.47,11.45,11.46,66179.0
2024-01-08 13:40:00,11.46,11.46,11.43,11.45,101961.0,11.46,11.46,11.43,11.45,101961.0
2024-01-08 13:45:00,11.45,11.48,11.44,11.46,184109.0,11.45,11.48,11.44,11.46,184109.0
2024-01-08 13:50:00,11.46,11.47,11.44,11.46,185653.0,11.46,11.47,11.44,11.46,185653.0
2024-01-08 13:55:00,11.46,11.47,11.45,11.46,48918.0,11.46,11.47,11.45,11.46,48918.0
2024-01-08 14:00:00,11.46,11.47,11.44,11.46,79954.0,11.46,11.47,11.44,11.46,79954.0
2024-01-08 14:05:00,11.47,11.48,11.45,11.45,62633.0,11.47,11.48,11.45,11.45,62633.0
2024-01-08 14:10:00,11.45,11.48,11.45,11.46,129863.0,11.45,11.48,11.45,11.46,129863.0
2024-01-08 14:15:00,11.46,11.48,11.45,11.46,106421.0,11.46,11.48,11.45,11.46,106421.0
2024-01-08 14:20:00,11.46,11.47,11.41,11.42,141281.0,11.46,11.47,11.41,11.42,141281.0
2024-01-08 14:25:00,11.42,11.45,11.41,11.45,103122.0,11.42,11.45,11.41,11.45,103122.0
2024-01-08 14:30:00,11.44,11.46,11.43,11.46,183204.0,11.44,11.46,11.43,11.46,183204.0
2024-01-08 14:35:00,11.45,11.46,11.44,11.45,151252.0,11.45,11.46,11.44,11.45,151252.0
2024-01-08 14:40:00,11.46,11.48,11.45,11.47,106627.0,11.46,11.48,11.45,11.47,106627.0
2024-01-08 14:45:00,11.47,11.48,11.46,11.48,111205.0,11.47,11.48,11.46,11.48,111205.0
2024-01-08 14:50:00,11.48,11.48,11.46,11.46,154519.0,11.48,11.48,11.46,11.46,154519.0
2024-01-08 14:55:00,11.46,11.48,11.45,11.48,92993.0,11.46,11.48,11.45,11.48,92993.0
2024-01-08 15:00:00,11.47,11.47,11.43,11.46,196863.0,11.47,11.47,11.43,11.46,196863.0
2024-01-08 15:05:00,11.46,11.46,11.43,11.43,133206.0,11.46,11.46,11.43,11.43,133206.0
2024-01-08 15:10:00,11.44,11.44,11.4,11.41,234084.0,11.44,11.44,11.4,11.41,234084.0
2024-01-08 15:15:00,11.41,11.42,11.4,11.41,203628.0,11.41,11.42,11.4,11.41,203628.0
2024-01-08 15:20:00,11.4,11.42,11.4,11.41,165937.0,11.4,11.42,11.4,11.41,165937.0
2024-01-08 15:25:00,11.42,11.42,11.38,11.38,138175.0,11.42,11.42,11.38,11.38,138175.0
2024-01-08 15:30:00,11.38,11.42,11.37,11.41,267892.0,11.38,11.42,11.37,11.41,267892.0
2024-01-08 15:35:00,11.41,11.42,11.4,11.4,162768.0,11.41,11.42,11.4,11.4,162768.0
2024-01-08 15:40:00,11.41,11.41,11.38,11.39,281132.0,11.41,11.41,11.38,11.39,281132.0
2024-01-08 15:45:00,11.4,11.41,11.39,11.4,240477.0,11.4,11.41,11.39,11.4,240477.0
2024-01-08 15:50:00,11.4,11.42,11.39,11.4,549836.0,11.4,11.42,11.39,11.4,549836.0
2024-01-08 15:55:00,11.4,11.4,11.37,11.38,913373.0,11.4,11.4,11.37,11.38,913373.0
2024-01-09 09:30:00,11.24,11.27,11.17,11.21,495302.0,11.24,11.27,11.17,11.21,495302.0
2024-01-09 09:35:00,11.21,11.22,11.15,11.16,312748.0,11.21,11.22,11.15,11.16,312748.0
2024-01-09 09:40:00,11.16,11.21,11.14,11.16,502910.0,11.16,11.21,11.14,11.16,502910.0
2024-01-09 09:45:00,11.16,11.21,11.12,11.15,322056.0,11.16,11.21,11.12,11.15,322056.0
2024-01-09 09:50:00,11.15,11.19,11.14,11.18,146809.0,11.15,11.19,11.14,11.18,146809.0
2024-01-09 09:55:00,11.17,11.19,11.14,11.18,189262.0,11.17,11.19,11.14,11.18,189262.0
2024-01-09 10:00:00,11.19,11.23,11.15,11.16,343253.0,11.19,11.23,11.15,11.16,343253.0
2024-01-09 10:05:00,11.15,11.18,11.13,11.16,193390.0,11.15,11.18,11.13,11.16,193390.0
2024-01-09 10:10:00,11.15,11.17,11.11,11.17,323492.0,11.15,11.17,11.11,11.17,323492.0
2024-01-09 10:15:00,11.16,11.21,11.14,11.15,260297.0,11.16,11.21,11.14,11.15,260297.0
2024-01-09 10:20:00,11.15,11.16,11.12,11.13,355763.0,11.15,11.16,11.12,11.13,355763.0
2024-01-09 10:25:00,11.13,11.14,11.11,11.13,217566.0,11.13,11.14,11.11,11.13,217566.0
2024-01-09 10:30:00,11.14,11.16,11.13,11.15,121069.0,11.14,11.16,11.13,11.15,121069.0
2024-01-09 10:35:00,11.15,11.17,11.14,11.16,76454.0,11.15,11.17,11.14,11.16,76454.0
2024-01-09 10:40:00,11.16,11.16,11.13,11.13,158335.0,11.16,11.16,11.13,11.13,158335.0
2024-01-09 10:45:00,11.13,11.13,11.1,11.11,249921.0,11.13,11.13,11.1,11.11,249921.0
2024-01-09 10:50:00,11.12,11.12,11.08,11.09,215218.0,11.12,11.12,11.08,11.09,215218.0
2024-01-09 10:55:00,11.09,11.11,11.08,11.1,91343.0,11.09,11.11,11.08,11.1,91343.0
2024-01-09 11:00:00,11.09,11.11,11.09,11.09,125031.0,11.09,11.11,11.09,11.09,125031.0
2024-01-09 11:05:00,11.09,11.1,11.05,11.08,290011.0,11.09,11.1,11.05,11.08,290011.0
2024-01-09 11:10:00,11.08,11.09,11.06,11.08,173040.0,11.08,11.09,11.06,11.08,173040.0
2024-01-09 11:15:00,11.07,11.11,11.07,11.09,151651.0,11.07,11.11,11.07,11.09,151651.0
2024-01-09 11:20:00,11.1,11.13,11.09,11.12,195561.0,11.1,11.13,11.09,11.12,195561.0
2024-01-09 11:25:00,11.11,11.13,11.1,11.11,337064.0,11.11,11.13,11.1,11.11,337064.0
2024-01-09 11:30:00,11.11,11.11,11.08,11.11,129885.0,11.11,11.11,11.08,11.11,129885.0
2024-01-09 11:35:00,11.11,11.11,11.09,11.11,127998.0,11.11,11.11,11.09,11.11,127998.0
2024-01-09 11:40:00,11.1,11.11,11.07,11.08,126632.0,11.1,11.11,11.07,11.08,126632.0
2024-01-09 11:45:00,11.09,11.11,11.08,11.11,95909.0,11.09,11.11,11.08,11.11,95909.0
2024-01-09 11:50:00,11.11,11.11,11.08,11.09,138307.0,11.11,11.11,11.08,11.09,138307.0
2024-01-09 11:55:00,11.09,11.13,11.09,11.13,117954.0,11.09,11.13,11.09,11.13,117954.0
2024-01-09 12:00:00,11.13,11.13,11.1,11.11,60543.0,11.13,11.13,11.1,11.11,60543.0
2024-01-09 12:05:00,11.1,11.11,11.09,11.1,66888.0,11.1,11.11,11.09,11.1,66888.0
2024-01-09 12:10:00,11.09,11.11,11.08,11.1,163182.0,11.09,11.11,11.08,11.1,163182.0
2024-01-09 12:15:00,11.1,11.1,11.08,11.09,149789.0,11.1,11.1,11.08,11.09,149789.0
2024-01-09 12:20:00,11.09,11.09,11.07,11.08,158449.0,11.09,11.09,11.07,11.08,158449.0
2024-01-09 12:25:00,11.08,11.09,11.07,11.08,58608.0,11.08,11.09,11.07,11.08,58608.0
2024-01-09 12:30:00,11.08,11.1,11.06,11.08,360721.0,11.08,11.1,11.06,11.08,360721.0
2024-01-09 12:35:00,11.08,11.09,11.06,11.07,163884.0,11.08,11.09,11.06,11.07,163884.0
2024-01-09 12:40:00,11.06,11.09,11.06,11.09,90757.0,11.06,11.09,11.06,11.09,90757.0
2024-01-09 12:45:00,11.09,11.1,11.07,11.08,133860.0,11.09,11.1,11.07,11.08,133860.0
2024-01-09 12:50:00,11.08,11.11,11.07,11.09,91722.0,11.08,11.11,11.07,11.09,91722.0
2024-01-09 12:55:00,11.09,11.12,11.08,11.12,204159.0,11.09,11.12,11.08,11.12,204159.0
2024-01-09 13:00:00,11.12,11.14,11.1,11.12,173066.0,11.12,11.14,11.1,11.12,173066.0
2024-01-09 13:05:00,11.12,11.13,11.1,11.11,63076.0,11.12,11.13,11.1,11.11,63076.0
2024-01-09 13:10:00,11.1,11.12,11.09,11.1,191820.0,11.1,11.12,11.09,11.1,191820.0
2024-01-09 13:15:00,11.09,11.12,11.08,11.1,400559.0,11.09,11.12,11.08,11.1,400559.0
2024-01-09 13:20:00,11.11,11.12,11.08,11.09,79813.0,11.11,11.12,11.08,11.09,79813.0
2024-01-09 13:25:00,11.09,11.12,11.08,11.11,394701.0,11.09,11.12,11.08,11.11,394701.0
2024-01-09 13:30:00,11.11,11.11,11.08,11.09,125030.0,11.11,11.11,11.08,11.09,125030.0
2024-01-09 13:35:00,11.08,11.1,11.08,11.1,45097.0,11.08,11.1,11.08,11.1,45097.0
2024-01-09 13:40:00,11.1,11.11,11.09,11.1,53253.0,11.1,11.11,11.09,11.1,53253.0
2024-01-09 13:45:00,11.1,11.13,11.09,11.11,139918.0,11.1,11.13,11.09,11.11,139918.0
2024-01-09 13:50:00,11.12,11.14,11.1,11.1,93748.0,11.12,11.14,11.1,11.1,93748.0
2024-01-09 13:55:00,11.11,11.11,11.09,11.09,129661.0,11.11,11.11,11.09,11.09,129661.0
2024-01-09 14:00:00,11.1,11.11,11.09,11.1,45107.0,11.1,11.11,11.09,11.1,45107.0
2024-01-09 14:05:00,11.09,11.1,11.09,11.1,36849.0,11.09,11.1,11.09,11.1,36849.0
2024-01-09 14:10:00,11.09,11.1,11.05,11.05,298768.0,11.09,11.1,11.05,11.05,298768.0
2024-01-09 14:15:00,11.05,11.06,11.03,11.05,321075.0,11.05,11.06,11.03,11.05,321075.0
2024-01-09 14:20:00,11.05,11.07,11.04,11.04,236501.0,11.05,11.07,11.04,11.04,236501.0
2024-01-09 14:25:00,11.04,11.05,11.01,11.03,121085.0,11.04,11.05,11.01,11.03,121085.0
2024-01-09 14:30:00,11.02,11.04,11.01,11.02,211372.0,11.02,11.04,11.01,11.02,211372.0
2024-01-09 14:35:00,11.01,11.02,11.0,11.01,259882.0,11.01,11.02,11.0,11.01,259882.0
2024-01-09 14:40:00,11.01,11.01,10.97,10.97,383360.0,11.01,11.01,10.97,10.97,383360.0
2024-01-09 14:45:00,10.98,11.02,10.97,11.0,232119.0,10.98,11.02,10.97,11.0,232119.0
2024-01-09 14:50:00,11.01,11.01,10.98,10.99,121645.0,11.01,11.01,10.98,10.99,121645.0
2024-01-09 14:55:00,10.99,11.0,10.98,11.0,182997.0,10.99,11.0,10.98,11.0,182997.0
2024-01-09 15:00:00,11.0,11.01,10.99,11.0,155537.0,11.0,11.01,10.99,11.0,155537.0
2024-01-09 15:05:00,11.0,11.01,10.98,10.99,181387.0,11.0,11.01,10.98,10.99,181387.0
2024-01-09 15:10:00,10.99,11.01,10.98,11.0,219155.0,10.99,11.01,10.98,11.0,219155.0
2024-01-09 15:15:00,11.01,11.01,10.99,11.0,89467.0,11.01,11.01,10.99,11.0,89467.0
2024-01-09 15:20:00,10.99,11.04,10.99,11.03,170736.0,10.99,11.04,10.99,11.03,170736.0
2024-01-09 15:25:00,11.03,11.05,11.02,11.04,184164.0,11.03,11.05,11.02,11.04,184164.0
2024-01-09 15:30:00,11.04,11.04,10.98,11.0,205710.0,11.04,11.04,10.98,11.0,205710.0
2024-01-09 15:35:00,11.0,11.02,10.99,11.01,156354.0,11.0,11.02,10.99,11.01,156354.0
2024-01-09 15:40:00,11.01,11.01,10.99,11.01,269055.0,11.01,11.01,10.99,11.01,269055.0
2024-01-09 15:45:00,11.01,11.03,11.0,11.03,319480.0,11.01,11.03,11.0,11.03,319480.0
2024-01-09 15:50:00,11.02,11.02,10.99,11.01,585351.0,11.02,11.02,10.99,11.01,585351.0
2024-01-09 15:55:00,11.02,11.04,11.0,11.02,1278899.0,11.02,11.04,11.0,11.02,1278899.0
2024-01-10 09:30:00,10.99,11.0,10.9,10.92,371300.0,10.99,11.0,10.9,10.92,371300.0
2024-01-10 09:35:00,10.94,11.0,10.93,10.97,129846.0,10.94,11.0,10.93,10.97,129846.0
2024-01-10 09:40:00,10.97,10.98,10.92,10.96,151311.0,10.97,10.98,10.92,10.96,151311.0
2024-01-10 09:45:00,10.97,11.0,10.91,10.94,192220.0,10.97,11.0,10.91,10.94,192220.0
2024-01-10 09:50:00,10.94,10.97,10.89,10.92,160186.0,10.94,10.97,10.89,10.92,160186.0
2024-01-10 09:55:00,10.91,10.92,10.87,10.92,182200.0,10.91,10.92,10.87,10.92,182200.0
2024-01-10 10:00:00,10.92,10.93,10.85,10.86,197580.0,10.92,10.93,10.85,10.86,197580.0
2024-01-10 10:05:00,10.85,10.87,10.83,10.85,177975.0,10.85,10.87,10.83,10.85,177975.0
2024-01-10 10:10:00,10.85,10.88,10.82,10.85,239018.0,10.85,10.88,10.82,10.85,239018.0
2024-01-10 10:15:00,10.86,10.88,10.84,10.87,113188.0,10.86,10.88,10.84,10.87,113188.0
2024-01-10 10:20:00,10.86,10.93,10.86,10.91,91912.0,10.86,10.93,10.86,10.91,91912.0
2024-01-10 10:25:00,10.91,10.92,10.88,10.89,145965.0,10.91,10.92,10.88,10.89,145965.0
2024-01-10 10:30:00,10.9,10.92,10.86,10.87,150251.0,10.9,10.92,10.86,10.87,150251.0
2024-01-10 10:35:00,10.87,10.89,10.86,10.88,173471.0,10.87,10.89,10.86,10.88,173471.0
2024-01-10 10:40:00,10.87,10.9,10.86,10.88,105202.0,10.87,10.9,10.86,10.88,105202.0
2024-01-10 10:45:00,10.89,10.9,10.87,10.9,70347.0,10.89,10.9,10.87,10.9,70347.0
2024-01-10 10:50:00,10.9,10.92,10.88,10.9,113405.0,10.9,10.92,10.88,10.9,113405.0
2024-01-10 10:55:00,10.89,10.95,10.88,10.93,312807.0,10.89,10.95,10.88,10.93,312807.0
2024-01-10 11:00:00,10.92,10.95,10.9,10.92,236390.0,10.92,10.95,10.9,10.92,236390.0
2024-01-10 11:05:00,10.92,10.92,10.89,10.92,103595.0,10.92,10.92,10.89,10.92,103595.0
2024-01-10 11:10:00,10.92,10.93,10.9,10.91,72851.0,10.92,10.93,10.9,10.91,72851.0
2024-01-10 11:15:00,10.91,10.96,10.9,10.96,152457.0,10.91,10.96,10.9,10.96,152457.0
2024-01-10 11:20:00,10.96,10.99,10.95,10.99,156218.0,10.96,10.99,10.95,10.99,156218.0
2024-01-10 11:25:00,10.99,10.99,10.94,10.97,155350.0,10.99,10.99,10.94,10.97,155350.0
2024-01-10 11:30:00,10.97,10.99,10.96,10.99,192135.0,10.97,10.99,10.96,10.99,192135.0
2024-01-10 11:35:00,10.99,11.0,10.98,11.0,69717.0,10.99,11.0,10.98,11.0,69717.0
2024-01-10 11:40:00,11.0,11.0,10.97,11.0,80000.0,11.0,11.0,10.97,11.0,80000.0
2024-01-10 11:45:00,11.0,11.01,10.98,10.98,200728.0,11.0,11.01,10.98,10.98,200728.0
2024-01-10 11:50:00,10.99,11.0,10.97,11.0,99355.0,10.99,11.0,10.97,11.0,99355.0
2024-01-10 11:55:00,11.0,11.01,10.98,11.0,123617.0,11.0,11.01,10.98,11.0,123617.0
2024-01-10 12:00:00,11.0,11.01,10.98,11.0,104599.0,11.0,11.01,10.98,11.0,104599.0
2024-01-10 12:05:00,11.0,11.0,10.98,10.99,67611.0,11.0,11.0,10.98,10.99,67611.0
2024-01-10 12:10:00,11.0,11.0,10.98,11.0,94040.0,11.0,11.0,10.98,11.0,94040.0
2024-01-10 12:15:00,11.0,11.0,10.97,10.97,185736.0,11.0,11.0,10.97,10.97,185736.0
2024-01-10 12:20:00,10.97,10.99,10.97,10.99,47427.0,10.97,10.99,10.97,10.99,47427.0
2024-01-10 12:25:00,10.99,10.99,10.97,10.99,129433.0,10.99,10.99,10.97,10.99,129433.0
2024-01-10 12:30:00,10.99,10.99,10.96,10.97,69479.0,10.99,10.99,10.96,10.97,69479.0
2024-01-10 12:35:00,10.97,10.99,10.96,10.99,104188.0,10.97,10.99,10.96,10.99,104188.0
2024-01-10 12:40:00,10.99,10.99,10.97,10.97,94619.0,10.99,10.99,10.97,10.97,94619.0
2024-01-10 12:45:00,10.97,10.98,10.96,10.98,87666.0,10.97,10.98,10.96,10.98,87666.0
2024-01-10 12:50:00,10.97,11.0,10.97,10.99,123167.0,10.97,11.0,10.97,10.99,123167.0
2024-01-10 12:55:00,10.99,11.04,10.98,11.04,536204.0,10.99,11.04,10.98,11.04,536204.0
2024-01-10 13:00:00,11.04,11.05,11.0,11.03,199006.0,11.04,11.05,11.0,11.03,199006.0
2024-01-10 13:05:00,11.03,11.03,10.98,10.99,94226.0,11.03,11.03,10.98,10.99,94226.0
2024-01-10 13:10:00,10.98,10.99,10.95,10.95,109430.0,10.98,10.99,10.95,10.95,109430.0
2024-01-10 13:15:00,10.96,10.97,10.94,10.96,78240.0,10.96,10.97,10.94,10.96,78240.0
2024-01-10 13:20:00,10.95,10.97,10.95,10.97,68023.0,10.95,10.97,10.95,10.97,68023.0
2024-01-10 13:25:00,10.97,10.99,10.96,10.97,116821.0,10.97,10.99,10.96,10.97,116821.0
2024-01-10 13:30:00,10.96,10.98,10.96,10.97,35866.0,10.96,10.98,10.96,10.97,35866.0
2024-01-10 13:35:00,10.98,10.98,10.94,10.95,118527.0,10.98,10.98,10.94,10.95,118527.0
2024-01-10 13:40:00,10.96,10.97,10.95,10.97,136086.0,10.96,10.97,10.95,10.97,136086.0
2024-01-10 13:45:00,10.97,10.98,10.96,10.96,30959.0,10.97,10.98,10.96,10.96,30959.0
2024-01-10 13:50:00,10.96,10.98,10.95,10.97,64000.0,10.96,10.98,10.95,10.97,64000.0
2024-01-10 13:55:00,10.97,10.98,10.95,10.97,53659.0,10.97,10.98,10.95,10.97,53659.0
2024-01-10 14:00:00,10.96,11.08,10.96,11.08,302445.0,10.96,11.08,10.96,11.08,302445.0
2024-01-10 14:05:00,11.08,11.1,10.98,11.09,709314.0,11.08,11.1,10.98,11.09,709314.0
2024-01-10 14:10:00,11.1,11.16,11.08,11.1,548665.0,11.1,11.16,11.08,11.1,548665.0
2024-01-10 14:15:00,11.1,11.11,11.05,11.05,142813.0,11.1,11.11,11.05,11.05,142813.0
2024-01-10 14:20:00,11.05,11.07,11.05,11.05,102681.0,11.05,11.07,11.05,11.05,102681.0
2024-01-10 14:25:00,11.06,11.06,11.03,11.04,85811.0,11.06,11.06,11.03,11.04,85811.0
2024-01-10 14:30:00,11.05,11.05,11.02,11.04,88383.0,11.05,11.05,11.02,11.04,88383.0
2024-01-10 14:35:00,11.04,11.05,11.03,11.04,51371.0,11.04,11.05,11.03,11.04,51371.0
2024-01-10 14:40:00,11.04,11.06,11.04,11.04,65061.0,11.04,11.06,11.04,11.04,65061.0
2024-01-10 14:45:00,11.05,11.05,11.03,11.04,93377.0,11.05,11.05,11.03,11.04,93377.0
2024-01-10 14:50:00,11.04,11.05,11.03,11.05,106329.0,11.04,11.05,11.03,11.05,106329.0
2024-01-10 14:55:00,11.04,11.05,11.03,11.04,93093.0,11.04,11.05,11.03,11.04,93093.0
2024-01-10 15:00:00,11.04,11.08,11.03,11.08,200034.0,11.04,11.08,11.03,11.08,200034.0
2024-01-10 15:05:00,11.08,11.08,11.04,11.05,157689.0,11.08,11.08,11.04,11.05,157689.0
2024-01-10 15:10:00,11.04,11.05,11.02,11.04,142403.0,11.04,11.05,11.02,11.04,142403.0
2024-01-10 15:15:00,11.03,11.05,11.02,11.03,100739.0,11.03,11.05,11.02,11.03,100739.0
2024-01-10 15:20:00,11.03,11.04,10.98,10.99,187129.0,11.03,11.04,10.98,10.99,187129.0
2024-01-10 15:25:00,10.99,11.02,10.98,11.01,111390.0,10.99,11.02,10.98,11.01,111390.0
2024-01-10 15:30:00,11.01,11.03,10.99,11.03,140186.0,11.01,11.03,10.99,11.03,140186.0
2024-01-10 15:35:00,11.02,11.03,11.0,11.01,95389.0,11.02,11.03,11.0,11.01,95389.0
2024-01-10 15:40:00,11.01,11.01,10.97,10.97,244093.0,11.01,11.01,10.97,10.97,244093.0
2024-01-10 15:45:00,10.98,10.98,10.96,10.96,240474.0,10.98,10.98,10.96,10.96,240474.0
2024-01-10 15:50:00,10.96,10.99,10.95,10.99,624764.0,10.96,10.99,10.95,10.99,624764.0
2024-01-10 15:55:00,10.99,10.99,10.96,10.96,658754.0,10.99,10.99,10.96,10.96,658754.0
2024-01-11 09:30:00,10.76,10.76,10.55,10.6,1522055.0,10.76,10.76,10.55,10.6,1522055.0
2024-01-11 09:35:00,10.6,10.67,10.59,10.66,480678.0,10.6,10.67,10.59,10.66,480678.0
2024-01-11 09:40:00,10.66,10.7,10.61,10.67,303784.0,10.66,10.7,10.61,10.67,303784.0
2024-01-11 09:45:00,10.68,10.7,10.63,10.65,286634.0,10.68,10.7,10.63,10.65,286634.0
2024-01-11 09:50:00,10.65,10.65,10.61,10.64,200774.0,10.65,10.65,10.61,10.64,200774.0
2024-01-11 09:55:00,10.63,10.63,10.6,10.62,163081.0,10.63,10.63,10.6,10.62,163081.0
2024-01-11 10:00:00,10.62,10.63,10.55,10.55,421123.0,10.62,10.63,10.55,10.55,421123.0
2024-01-11 10:05:00,10.56,10.58,10.53,10.57,414504.0,10.56,10.58,10.53,10.57,414504.0
2024-01-11 10:10:00,10.56,10.6,10.53,10.54,219352.0,10.56,10.6,10.53,10.54,219352.0
2024-01-11 10:15:00,10.54,10.56,10.51,10.54,202188.0,10.54,10.56,10.51,10.54,202188.0
2024-01-11 10:20:00,10.54,10.57,10.51,10.52,332019.0,10.54,10.57,10.51,10.52,332019.0
2024-01-11 10:25:00,10.52,10.53,10.49,10.5,333211.0,10.52,10.53,10.49,10.5,333211.0
2024-01-11 10:30:00,10.51,10.55,10.47,10.47,328752.0,10.51,10.55,10.47,10.47,328752.0
2024-01-11 10:35:00,10.48,10.55,10.47,10.53,226777.0,10.48,10.55,10.47,10.53,226777.0
2024-01-11 10:40:00,10.53,10.54,10.49,10.51,209354.0,10.53,10.54,10.49,10.51,209354.0
2024-01-11 10:45:00,10.5,10.51,10.46,10.46,194224.0,10.5,10.51,10.46,10.46,194224.0
2024-01-11 10:50:00,10.46,10.47,10.45,10.47,305887.0,10.46,10.47,10.45,10.47,305887.0
2024-01-11 10:55:00,10.47,10.52,10.47,10.49,410704.0,10.47,10.52,10.47,10.49,410704.0
2024-01-11 11:00:00,10.49,10.51,10.46,10.46,319320.0,10.49,10.51,10.46,10.46,319320.0
2024-01-11 11:05:00,10.47,10.5,10.46,10.48,227241.0,10.47,10.5,10.46,10.48,227241.0
2024-01-11 11:10:00,10.48,10.5,10.45,10.45,296185.0,10.48,10.5,10.45,10.45,296185.0
2024-01-11 11:15:00,10.45,10.47,10.42,10.45,293422.0,10.45,10.47,10.42,10.45,293422.0
2024-01-11 11:20:00,10.45,10.47,10.43,10.46,250758.0,10.45,10.47,10.43,10.46,250758.0
2024-01-11 11:25:00,10.46,10.52,10.45,10.47,458911.0,10.46,10.52,10.45,10.47,458911.0
2024-01-11 11:30:00,10.47,10.53,10.47,10.51,289321.0,10.47,10.53,10.47,10.51,289321.0
2024-01-11 11:35:00,10.5,10.52,10.49,10.51,80574.0,10.5,10.52,10.49,10.51,80574.0
2024-01-11 11:40:00,10.51,10.54,10.49,10.49,147457.0,10.51,10.54,10.49,10.49,147457.0
2024-01-11 11:45:00,10.5,10.53,10.49,10.53,126770.0,10.5,10.53,10.49,10.53,126770.0
2024-01-11 11:50:00,10.53,10.54,10.51,10.52,181446.0,10.53,10.54,10.51,10.52,181446.0
2024-01-11 11:55:00,10.52,10.52,10.47,10.51,98708.0,10.52,10.52,10.47,10.51,98708.0
2024-01-11 12:00:00,10.51,10.54,10.5,10.54,212473.0,10.51,10.54,10.5,10.54,212473.0
2024-01-11 12:05:00,10.54,10.56,10.53,10.54,169871.0,10.54,10.56,10.53,10.54,169871.0
2024-01-11 12:10:00,10.54,10.54,10.51,10.53,85180.0,10.54,10.54,10.51,10.53,85180.0
2024-01-11 12:15:00,10.53,10.54,10.51,10.52,81651.0,10.53,10.54,10.51,10.52,81651.0
2024-01-11 12:20:00,10.53,10.54,10.5,10.52,188237.0,10.53,10.54,10.5,10.52,188237.0
2024-01-11 12:25:00,10.52,10.53,10.5,10.5,113173.0,10.52,10.53,10.5,10.5,113173.0
2024-01-11 12:30:00,10.51,10.52,10.47,10.47,222217.0,10.51,10.52,10.47,10.47,222217.0
2024-01-11 12:35:00,10.47,10.5,10.46,10.5,283382.0,10.47,10.5,10.46,10.5,283382.0
2024-01-11 12:40:00,10.5,10.54,10.49,10.53,154545.0,10.5,10.54,10.49,10.53,154545.0
2024-01-11 12:45:00,10.53,10.54,10.52,10.54,119648.0,10.53,10.54,10.52,10.54,119648.0
2024-01-11 12:50:00,10.54,10.55,10.53,10.54,87858.0,10.54,10.55,10.53,10.54,87858.0
2024-01-11 12:55:00,10.54,10.54,10.5,10.52,105936.0,10.54,10.54,10.5,10.52,105936.0
2024-01-11 13:00:00,10.52,10.55,10.51,10.55,111969.0,10.52,10.55,10.51,10.55,111969.0
2024-01-11 13:05:00,10.55,10.57,10.54,10.57,84779.0,10.55,10.57,10.54,10.57,84779.0
2024-01-11 13:10:00,10.57,10.58,10.54,10.54,66103.0,10.57,10.58,10.54,10.54,66103.0
2024-01-11 13:15:00,10.54,10.57,10.53,10.54,121939.0,10.54,10.57,10.53,10.54,121939.0
2024-01-11 13:20:00,10.54,10.57,10.53,10.57,59786.0,10.54,10.57,10.53,10.57,59786.0
2024-01-11 13:25:00,10.57,10.57,10.55,10.55,106388.0,10.57,10.57,10.55,10.55,106388.0
2024-01-11 13:30:00,10.55,10.56,10.51,10.52,192018.0,10.55,10.56,10.51,10.52,192018.0
2024-01-11 13:35:00,10.51,10.54,10.51,10.54,72752.0,10.51,10.54,10.51,10.54,72752.0
2024-01-11 13:40:00,10.54,10.55,10.5,10.51,58398.0,10.54,10.55,10.5,10.51,58398.0
2024-01-11 13:45:00,10.51,10.52,10.48,10.5,147964.0,10.51,10.52,10.48,10.5,147964.0
2024-01-11 13:50:00,10.5,10.51,10.49,10.5,96126.0,10.5,10.51,10.49,10.5,96126.0
2024-01-11 13:55:00,10.51,10.53,10.5,10.52,101581.0,10.51,10.53,10.5,10.52,101581.0
2024-01-11 14:00:00,10.52,10.54,10.49,10.52,171238.0,10.52,10.54,10.49,10.52,171238.0
2024-01-11 14:05:00,10.53,10.54,10.51,10.52,173747.0,10.53,10.54,10.51,10.52,173747.0
2024-01-11 14:10:00,10.53,10.54,10.52,10.54,64821.0,10.53,10.54,10.52,10.54,64821.0
2024-01-11 14:15:00,10.54,10.54,10.51,10.52,140424.0,10.54,10.54,10.51,10.52,140424.0
2024-01-11 14:20:00,10.51,10.52,10.48,10.5,136371.0,10.51,10.52,10.48,10.5,136371.0
2024-01-11 14:25:00,10.5,10.51,10.49,10.51,103298.0,10.5,10.51,10.49,10.51,103298.0
2024-01-11 14:30:00,10.51,10.53,10.5,10.51,90040.0,10.51,10.53,10.5,10.51,90040.0
2024-01-11 14:35:00,10.51,10.52,10.5,10.5,99542.0,10.51,10.52,10.5,10.5,99542.0
2024-01-11 14:40:00,10.5,10.53,10.5,10.51,163206.0,10.5,10.53,10.5,10.51,163206.0
2024-01-11 14:45:00,10.51,10.52,10.49,10.5,113272.0,10.51,10.52,10.49,10.5,113272.0
2024-01-11 14:50:00,10.51,10.52,10.5,10.5,43472.0,10.51,10.52,10.5,10.5,43472.0
2024-01-11 14:55:00,10.51,10.52,10.5,10.5,60281.0,10.51,10.52,10.5,10.5,60281.0
2024-01-11 15:00:00,10.51,10.51,10.48,10.49,162670.0,10.51,10.51,10.48,10.49,162670.0
2024-01-11 15:05:00,10.49,10.5,10.47,10.49,194900.0,10.49,10.5,10.47,10.49,194900.0
2024-01-11 15:10:00,10.49,10.51,10.48,10.51,170889.0,10.49,10.51,10.48,10.51,170889.0
2024-01-11 15:15:00,10.51,10.51,10.48,10.5,225610.0,10.51,10.51,10.48,10.5,225610.0
2024-01-11 15:20:00,10.5,10.52,10.49,10.51,107647.0,10.5,10.52,10.49,10.51,107647.0
2024-01-11 15:25:00,10.51,10.52,10.47,10.47,117109.0,10.51,10.52,10.47,10.47,117109.0
2024-01-11 15:30:00,10.47,10.52,10.47,10.51,393519.0,10.47,10.52,10.47,10.51,393519.0
2024-01-11 15:35:00,10.51,10.52,10.48,10.49,133608.0,10.51,10.52,10.48,10.49,133608.0
2024-01-11 15:40:00,10.49,10.53,10.48,10.53,351445.0,10.49,10.53,10.48,10.53,351445.0
2024-01-11 15:45:00,10.52,10.55,10.51,10.54,245125.0,10.52,10.55,10.51,10.54,245125.0
2024-01-11 15:50:00,10.54,10.55,10.51,10.54,634545.0,10.54,10.55,10.51,10.54,634545.0
2024-01-11 15:55:00,10.53,10.54,10.52,10.52,1314688.0,10.53,10.54,10.52,10.52,1314688.0
2024-01-12 09:30:00,10.68,10.74,10.59,10.59,395013.0,10.68,10.74,10.59,10.59,395013.0
2024-01-12 09:35:00,10.6,10.67,10.56,10.58,135153.0,10.6,10.67,10.56,10.58,135153.0
2024-01-12 09:40:00,10.58,10.64,10.58,10.61,71229.0,10.58,10.64,10.58,10.61,71229.0
2024-01-12 09:45:00,10.62,10.7,10.61,10.67,185197.0,10.62,10.7,10.61,10.67,185197.0
2024-01-12 09:50:00,10.67,10.67,10.6,10.62,92698.0,10.67,10.67,10.6,10.62,92698.0
2024-01-12 09:55:00,10.61,10.66,10.58,10.59,201590.0,10.61,10.66,10.58,10.59,201590.0
2024-01-12 10:00:00,10.59,10.61,10.52,10.53,167769.0,10.59,10.61,10.52,10.53,167769.0
2024-01-12 10:05:00,10.53,10.6,10.51,10.6,171755.0,10.53,10.6,10.51,10.6,171755.0
2024-01-12 10:10:00,10.6,10.61,10.55,10.58,108172.0,10.6,10.61,10.55,10.58,108172.0
2024-01-12 10:15:00,10.58,10.59,10.54,10.55,59949.0,10.58,10.59,10.54,10.55,59949.0
2024-01-12 10:20:00,10.55,10.59,10.55,10.59,112594.0,10.55,10.59,10.55,10.59,112594.0
2024-01-12 10:25:00,10.59,10.6,10.54,10.55,83431.0,10.59,10.6,10.54,10.55,83431.0
2024-01-12 10:30:00,10.55,10.57,10.54,10.54,121556.0,10.55,10.57,10.54,10.54,121556.0
2024-01-12 10:35:00,10.54,10.54,10.48,10.5,186270.0,10.54,10.54,10.48,10.5,186270.0
2024-01-12 10:40:00,10.5,10.55,10.49,10.55,153772.0,10.5,10.55,10.49,10.55,153772.0
2024-01-12 10:45:00,10.54,10.55,10.49,10.5,99573.0,10.54,10.55,10.49,10.5,99573.0
2024-01-12 10:50:00,10.51,10.53,10.5,10.52,75810.0,10.51,10.53,10.5,10.52,75810.0
2024-01-12 10:55:00,10.52,10.56,10.5,10.55,91798.0,10.52,10.56,10.5,10.55,91798.0
2024-01-12 11:00:00,10.55,10.58,10.53,10.58,168800.0,10.55,10.58,10.53,10.58,168800.0
2024-01-12 11:05:00,10.58,10.62,10.57,10.62,110377.0,10.58,10.62,10.57,10.62,110377.0
2024-01-12 11:10:00,10.62,10.62,10.58,10.6,110966.0,10.62,10.62,10.58,10.6,110966.0
2024-01-12 11:15:00,10.6,10.62,10.59,10.62,254934.0,10.6,10.62,10.59,10.62,254934.0
2024-01-12 11:20:00,10.61,10.65,10.61,10.64,77952.0,10.61,10.65,10.61,10.64,77952.0
2024-01-12 11:25:00,10.65,10.66,10.62,10.66,226030.0,10.65,10.66,10.62,10.66,226030.0
2024-01-12 11:30:00,10.66,10.66,10.62,10.63,214155.0,10.66,10.66,10.62,10.63,214155.0
2024-01-12 11:35:00,10.62,10.63,10.58,10.62,140897.0,10.62,10.63,10.58,10.62,140897.0
2024-01-12 11:40:00,10.61,10.62,10.6,10.61,62434.0,10.61,10.62,10.6,10.61,62434.0
2024-01-12 11:45:00,10.61,10.63,10.6,10.62,125407.0,10.61,10.63,10.6,10.62,125407.0
2024-01-12 11:50:00,10.61,10.62,10.6,10.61,121440.0,10.61,10.62,10.6,10.61,121440.0
2024-01-12 11:55:00,10.61,10.63,10.6,10.61,77751.0,10.61,10.63,10.6,10.61,77751.0
2024-01-12 12:00:00,10.62,10.63,10.6,10.62,77961.0,10.62,10.63,10.6,10.62,77961.0
2024-01-12 12:05:00,10.62,10.63,10.6,10.61,55588.0,10.62,10.63,10.6,10.61,55588.0
2024-01-12 12:10:00,10.61,10.62,10.6,10.6,53114.0,10.61,10.62,10.6,10.6,53114.0
2024-01-12 12:15:00,10.61,10.63,10.6,10.62,89242.0,10.61,10.63,10.6,10.62,89242.0
2024-01-12 12:20:00,10.62,10.62,10.6,10.61,72589.0,10.62,10.62,10.6,10.61,72589.0
2024-01-12 12:25:00,10.62,10.62,10.6,10.61,66046.0,10.62,10.62,10.6,10.61,66046.0
2024-01-12 12:30:00,10.61,10.62,10.6,10.61,210471.0,10.61,10.62,10.6,10.61,210471.0
2024-01-12 12:35:00,10.61,10.63,10.6,10.62,62899.0,10.61,10.63,10.6,10.62,62899.0
2024-01-12 12:40:00,10.62,10.63,10.61,10.62,72396.0,10.62,10.63,10.61,10.62,72396.0
2024-01-12 12:45:00,10.62,10.64,10.61,10.62,298774.0,10.62,10.64,10.61,10.62,298774.0
2024-01-12 12:50:00,10.61,10.63,10.6,10.63,90004.0,10.61,10.63,10.6,10.63,90004.0
2024-01-12 12:55:00,10.63,10.63,10.6,10.6,71679.0,10.63,10.63,10.6,10.6,71679.0
2024-01-12 13:00:00,10.61,10.63,10.6,10.62,87816.0,10.61,10.63,10.6,10.62,87816.0
2024-01-12 13:05:00,10.62,10.64,10.61,10.63,108738.0,10.62,10.64,10.61,10.63,108738.0
2024-01-12 13:10:00,10.63,10.66,10.62,10.66,153361.0,10.63,10.66,10.62,10.66,153361.0
2024-01-12 13:15:00,10.66,10.68,10.65,10.67,89749.0,10.66,10.68,10.65,10.67,89749.0
2024-01-12 13:20:00,10.67,10.68,10.66,10.67,123678.0,10.67,10.68,10.66,10.67,123678.0
2024-01-12 13:25:00,10.67,10.69,10.66,10.68,104370.0,10.67,10.69,10.66,10.68,104370.0
2024-01-12 13:30:00,10.68,10.69,10.66,10.68,80585.0,10.68,10.69,10.66,10.68,80585.0
2024-01-12 13:35:00,10.68,10.69,10.66,10.68,79114.0,10.68,10.69,10.66,10.68,79114.0
2024-01-12 13:40:00,10.67,10.68,10.66,10.68,109433.0,10.67,10.68,10.66,10.68,109433.0
2024-01-12 13:45:00,10.68,10.69,10.66,10.69,109181.0,10.68,10.69,10.66,10.69,109181.0
2024-01-12 13:50:00,10.69,10.7,10.68,10.69,81094.0,10.69,10.7,10.68,10.69,81094.0
2024-01-12 13:55:00,10.69,10.69,10.65,10.67,149447.0,10.69,10.69,10.65,10.67,149447.0
2024-01-12 14:00:00,10.66,10.67,10.64,10.64,70309.0,10.66,10.67,10.64,10.64,70309.0
2024-01-12 14:05:00,10.64,10.65,10.61,10.62,107185.0,10.64,10.65,10.61,10.62,107185.0
2024-01-12 14:10:00,10.62,10.64,10.61,10.63,204428.0,10.62,10.64,10.61,10.63,204428.0
2024-01-12 14:15:00,10.63,10.64,10.61,10.62,100767.0,10.63,10.64,10.61,10.62,100767.0
2024-01-12 14:20:00,10.62,10.62,10.59,10.61,123032.0,10.62,10.62,10.59,10.61,123032.0
2024-01-12 14:25:00,10.61,10.62,10.6,10.61,109122.0,10.61,10.62,10.6,10.61,109122.0
2024-01-12 14:30:00,10.61,10.62,10.59,10.61,146932.0,10.61,10.62,10.59,10.61,146932.0
2024-01-12 14:35:00,10.61,10.61,10.57,10.58,172781.0,10.61,10.61,10.57,10.58,172781.0
2024-01-12 14:40:00,10.58,10.58,10.55,10.58,163496.0,10.58,10.58,10.55,10.58,163496.0
2024-01-12 14:45:00,10.58,10.6,10.57,10.6,165811.0,10.58,10.6,10.57,10.6,165811.0
2024-01-12 14:50:00,10.59,10.61,10.59,10.6,175861.0,10.59,10.61,10.59,10.6,175861.0
2024-01-12 14:55:00,10.6,10.61,10.59,10.61,60664.0,10.6,10.61,10.59,10.61,60664.0
2024-01-12 15:00:00,10.61,10.61,10.57,10.58,135352.0,10.61,10.61,10.57,10.58,135352.0
2024-01-12 15:05:00,10.57,10.59,10.56,10.58,125780.0,10.57,10.59,10.56,10.58,125780.0
2024-01-12 15:10:00,10.58,10.63,10.57,10.6,309993.0,10.58,10.63,10.57,10.6,309993.0
2024-01-12 15:15:00,10.61,10.61,10.59,10.6,119657.0,10.61,10.61,10.59,10.6,119657.0
2024-01-12 15:20:00,10.6,10.61,10.58,10.61,246596.0,10.6,10.61,10.58,10.61,246596.0
2024-01-12 15:25:00,10.6,10.61,10.59,10.6,145101.0,10.6,10.61,10.59,10.6,145101.0
2024-01-12 15:30:00,10.6,10.63,10.59,10.63,331961.0,10.6,10.63,10.59,10.63,331961.0
2024-01-12 15:35:00,10.63,10.64,10.6,10.63,560328.0,10.63,10.64,10.6,10.63,560328.0
2024-01-12 15:40:00,10.63,10.65,10.62,10.65,291556.0,10.63,10.65,10.62,10.65,291556.0
2024-01-12 15:45:00,10.65,10.65,10.61,10.63,695161.0,10.65,10.65,10.61,10.63,695161.0
2024-01-12 15:50:00,10.63,10.65,10.61,10.63,980762.0,10.63,10.65,10.61,10.63,980762.0
2024-01-12 15:55:00,10.63,10.64,10.63,10.63,861227.0,10.63,10.64,10.63,10.63,861227.0
2024-01-16 09:30:00,10.52,10.57,10.38,10.38,586816.0,10.52,10.57,10.38,10.38,586816.0
2024-01-16 09:35:00,10.38,10.38,10.28,10.29,443777.0,10.38,10.38,10.28,10.29,443777.0
2024-01-16 09:40:00,10.3,10.37,10.3,10.36,249907.0,10.3,10.37,10.3,10.36,249907.0
2024-01-16 09:45:00,10.37,10.39,10.32,10.39,149934.0,10.37,10.39,10.32,10.39,149934.0
2024-01-16 09:50:00,10.38,10.4,10.35,10.36,135577.0,10.38,10.4,10.35,10.36,135577.0
2024-01-16 09:55:00,10.37,10.39,10.32,10.33,130559.0,10.37,10.39,10.32,10.33,130559.0
2024-01-16 10:00:00,10.33,10.36,10.29,10.29,259668.0,10.33,10.36,10.29,10.29,259668.0
2024-01-16 10:05:00,10.29,10.36,10.29,10.36,217799.0,10.29,10.36,10.29,10.36,217799.0
2024-01-16 10:10:00,10.36,10.37,10.32,10.33,147539.0,10.36,10.37,10.32,10.33,147539.0
2024-01-16 10:15:00,10.33,10.34,10.31,10.32,120527.0,10.33,10.34,10.31,10.32,120527.0
2024-01-16 10:20:00,10.31,10.39,10.31,10.39,170938.0,10.31,10.39,10.31,10.39,170938.0
2024-01-16 10:25:00,10.39,10.41,10.36,10.37,260581.0,10.39,10.41,10.36,10.37,260581.0
2024-01-16 10:30:00,10.37,10.38,10.35,10.38,145427.0,10.37,10.38,10.35,10.38,145427.0
2024-01-16 10:35:00,10.38,10.39,10.36,10.38,82181.0,10.38,10.39,10.36,10.38,82181.0
2024-01-16 10:40:00,10.38,10.43,10.38,10.42,155343.0,10.38,10.43,10.38,10.42,155343.0
2024-01-16 10:45:00,10.42,10.48,10.4,10.47,140684.0,10.42,10.48,10.4,10.47,140684.0
2024-01-16 10:50:00,10.48,10.49,10.45,10.49,282050.0,10.48,10.49,10.45,10.49,282050.0
2024-01-16 10:55:00,10.49,10.49,10.43,10.44,154345.0,10.49,10.49,10.43,10.44,154345.0
2024-01-16 11:00:00,10.44,10.44,10.37,10.42,210812.0,10.44,10.44,10.37,10.42,210812.0
2024-01-16 11:05:00,10.42,10.45,10.4,10.42,106405.0,10.42,10.45,10.4,10.42,106405.0
2024-01-16 11:10:00,10.42,10.45,10.41,10.44,99240.0,10.42,10.45,10.41,10.44,99240.0
2024-01-16 11:15:00,10.44,10.47,10.43,10.45,139743.0,10.44,10.47,10.43,10.45,139743.0
2024-01-16 11:20:00,10.45,10.48,10.43,10.45,96842.0,10.45,10.48,10.43,10.45,96842.0
2024-01-16 11:25:00,10.46,10.46,10.4,10.4,124051.0,10.46,10.46,10.4,10.4,124051.0
2024-01-16 11:30:00,10.4,10.42,10.4,10.42,103205.0,10.4,10.42,10.4,10.42,103205.0
2024-01-16 11:35:00,10.42,10.43,10.39,10.4,89149.0,10.42,10.43,10.39,10.4,89149.0
2024-01-16 11:40:00,10.4,10.4,10.36,10.38,138896.0,10.4,10.4,10.36,10.38,138896.0
2024-01-16 11:45:00,10.38,10.38,10.36,10.37,68794.0,10.38,10.38,10.36,10.37,68794.0
2024-01-16 11:50:00,10.37,10.37,10.33,10.34,94017.0,10.37,10.37,10.33,10.34,94017.0
2024-01-16 11:55:00,10.34,10.35,10.33,10.34,79597.0,10.34,10.35,10.33,10.34,79597.0
2024-01-16 12:00:00,10.34,10.38,10.33,10.35,154300.0,10.34,10.38,10.33,10.35,154300.0
2024-01-16 12:05:00,10.34,10.36,10.33,10.36,128870.0,10.34,10.36,10.33,10.36,128870.0
2024-01-16 12:10:00,10.36,10.38,10.35,10.37,93352.0,10.36,10.38,10.35,10.37,93352.0
2024-01-16 12:15:00,10.37,10.38,10.35,10.36,79529.0,10.37,10.38,10.35,10.36,79529.0
2024-01-16 12:20:00,10.36,10.38,10.35,10.38,80498.0,10.36,10.38,10.35,10.38,80498.0
2024-01-16 12:25:00,10.38,10.38,10.34,10.34,97381.0,10.38,10.38,10.34,10.34,97381.0
2024-01-16 12:30:00,10.35,10.35,10.32,10.33,115446.0,10.35,10.35,10.32,10.33,115446.0
2024-01-16 12:35:00,10.34,10.36,10.33,10.34,71002.0,10.34,10.36,10.33,10.34,71002.0
2024-01-16 12:40:00,10.34,10.34,10.31,10.32,56868.0,10.34,10.34,10.31,10.32,56868.0
2024-01-16 12:45:00,10.32,10.34,10.31,10.32,92524.0,10.32,10.34,10.31,10.32,92524.0
2024-01-16 12:50:00,10.32,10.34,10.32,10.34,120125.0,10.32,10.34,10.32,10.34,120125.0
2024-01-16 12:55:00,10.33,10.34,10.32,10.32,37422.0,10.33,10.34,10.32,10.32,37422.0
2024-01-16 13:00:00,10.32,10.35,10.32,10.35,75777.0,10.32,10.35,10.32,10.35,75777.0
2024-01-16 13:05:00,10.35,10.36,10.33,10.33,100451.0,10.35,10.36,10.33,10.33,100451.0
2024-01-16 13:10:00,10.33,10.35,10.33,10.34,112397.0,10.33,10.35,10.33,10.34,112397.0
2024-01-16 13:15:00,10.34,10.37,10.33,10.37,87450.0,10.34,10.37,10.33,10.37,87450.0
2024-01-16 13:20:00,10.36,10.37,10.34,10.35,77919.0,10.36,10.37,10.34,10.35,77919.0
2024-01-16 13:25:00,10.35,10.36,10.33,10.35,199883.0,10.35,10.36,10.33,10.35,199883.0
2024-01-16 13:30:00,10.35,10.35,10.32,10.32,214448.0,10.35,10.35,10.32,10.32,214448.0
2024-01-16 13:35:00,10.32,10.33,10.3,10.3,142365.0,10.32,10.33,10.3,10.3,142365.0
2024-01-16 13:40:00,10.3,10.31,10.29,10.3,85521.0,10.3,10.31,10.29,10.3,85521.0
2024-01-16 13:45:00,10.3,10.31,10.3,10.3,30098.0,10.3,10.31,10.3,10.3,30098.0
2024-01-16 13:50:00,10.3,10.32,10.3,10.3,96451.0,10.3,10.32,10.3,10.3,96451.0
2024-01-16 13:55:00,10.31,10.35,10.31,10.34,132414.0,10.31,10.35,10.31,10.34,132414.0
2024-01-16 14:00:00,10.34,10.34,10.33,10.34,36333.0,10.34,10.34,10.33,10.34,36333.0
2024-01-16 14:05:00,10.34,10.36,10.33,10.35,70388.0,10.34,10.36,10.33,10.35,70388.0
2024-01-16 14:10:00,10.35,10.35,10.33,10.34,58621.0,10.35,10.35,10.33,10.34,58621.0
2024-01-16 14:15:00,10.33,10.34,10.32,10.33,61987.0,10.33,10.34,10.32,10.33,61987.0
2024-01-16 14:20:00,10.32,10.35,10.32,10.35,90315.0,10.32,10.35,10.32,10.35,90315.0
2024-01-16 14:25:00,10.35,10.35,10.32,10.34,67869.0,10.35,10.35,10.32,10.34,67869.0
2024-01-16 14:30:00,10.33,10.34,10.32,10.34,63366.0,10.33,10.34,10.32,10.34,63366.0
2024-01-16 14:35:00,10.34,10.38,10.32,10.38,432341.0,10.34,10.38,10.32,10.38,432341.0
2024-01-16 14:40:00,10.38,10.4,10.37,10.39,107058.0,10.38,10.4,10.37,10.39,107058.0
2024-01-16 14:45:00,10.38,10.4,10.38,10.4,100090.0,10.38,10.4,10.38,10.4,100090.0
2024-01-16 14:50:00,10.4,10.41,10.38,10.4,67798.0,10.4,10.41,10.38,10.4,67798.0
2024-01-16 14:55:00,10.41,10.42,10.39,10.41,101532.0,10.41,10.42,10.39,10.41,101532.0
2024-01-16 15:00:00,10.41,10.42,10.39,10.4,102115.0,10.41,10.42,10.39,10.4,102115.0
2024-01-16 15:05:00,10.4,10.41,10.38,10.39,94457.0,10.4,10.41,10.38,10.39,94457.0
2024-01-16 15:10:00,10.39,10.41,10.38,10.38,79486.0,10.39,10.41,10.38,10.38,79486.0
2024-01-16 15:15:00,10.38,10.41,10.38,10.41,80607.0,10.38,10.41,10.38,10.41,80607.0
2024-01-16 15:20:00,10.41,10.41,10.37,10.38,98101.0,10.41,10.41,10.37,10.38,98101.0
2024-01-16 15:25:00,10.38,10.39,10.36,10.36,107494.0,10.38,10.39,10.36,10.36,107494.0
2024-01-16 15:30:00,10.37,10.38,10.36,10.38,60267.0,10.37,10.38,10.36,10.38,60267.0
2024-01-16 15:35:00,10.38,10.38,10.35,10.36,143644.0,10.38,10.38,10.35,10.36,143644.0
2024-01-16 15:40:00,10.35,10.36,10.34,10.35,92308.0,10.35,10.36,10.34,10.35,92308.0
2024-01-16 15:45:00,10.35,10.35,10.33,10.35,253361.0,10.35,10.35,10.33,10.35,253361.0
2024-01-16 15:50:00,10.34,10.36,10.33,10.35,352029.0,10.34,10.36,10.33,10.35,352029.0
2024-01-16 15:55:00,10.34,10.36,10.33,10.34,922315.0,10.34,10.36,10.33,10.34,922315.0
2024-01-17 09:30:00,10.12,10.16,10.08,10.12,742348.0,10.12,10.16,10.08,10.12,742348.0
2024-01-17 09:35:00,10.13,10.16,10.08,10.15,238543.0,10.13,10.16,10.08,10.15,238543.0
2024-01-17 09:40:00,10.16,10.19,10.13,10.18,130817.0,10.16,10.19,10.13,10.18,130817.0
2024-01-17 09:45:00,10.17,10.21,10.12,10.19,249382.0,10.17,10.21,10.12,10.19,249382.0
2024-01-17 09:50:00,10.19,10.2,10.14,10.17,254309.0,10.19,10.2,10.14,10.17,254309.0
2024-01-17 09:55:00,10.17,10.17,10.12,10.14,207434.0,10.17,10.17,10.12,10.14,207434.0
2024-01-17 10:00:00,10.15,10.18,10.12,10.15,203642.0,10.15,10.18,10.12,10.15,203642.0
2024-01-17 10:05:00,10.15,10.27,10.14,10.26,488896.0,10.15,10.27,10.14,10.26,488896.0
2024-01-17 10:10:00,10.25,10.25,10.19,10.21,178788.0,10.25,10.25,10.19,10.21,178788.0
2024-01-17 10:15:00,10.21,10.25,10.19,10.2,229392.0,10.21,10.25,10.19,10.2,229392.0
2024-01-17 10:20:00,10.19,10.2,10.17,10.19,87454.0,10.19,10.2,10.17,10.19,87454.0
2024-01-17 10:25:00,10.19,10.2,10.17,10.19,136646.0,10.19,10.2,10.17,10.19,136646.0
2024-01-17 10:30:00,10.18,10.19,10.14,10.15,109522.0,10.18,10.19,10.14,10.15,109522.0
2024-01-17 10:35:00,10.15,10.16,10.12,10.13,227372.0,10.15,10.16,10.12,10.13,227372.0
2024-01-17 10:40:00,10.14,10.15,10.11,10.13,250768.0,10.14,10.15,10.11,10.13,250768.0
2024-01-17 10:45:00,10.13,10.16,10.12,10.15,197143.0,10.13,10.16,10.12,10.15,197143.0
2024-01-17 10:50:00,10.14,10.16,10.13,10.15,99985.0,10.14,10.16,10.13,10.15,99985.0
2024-01-17 10:55:00,10.14,10.15,10.12,10.14,278734.0,10.14,10.15,10.12,10.14,278734.0
2024-01-17 11:00:00,10.13,10.2,10.13,10.19,224573.0,10.13,10.2,10.13,10.19,224573.0
2024-01-17 11:05:00,10.19,10.23,10.18,10.2,227924.0,10.19,10.23,10.18,10.2,227924.0
2024-01-17 11:10:00,10.21,10.23,10.19,10.2,97817.0,10.21,10.23,10.19,10.2,97817.0
2024-01-17 11:15:00,10.2,10.22,10.17,10.2,167349.0,10.2,10.22,10.17,10.2,167349.0
2024-01-17 11:20:00,10.2,10.22,10.19,10.21,90709.0,10.2,10.22,10.19,10.21,90709.0
2024-01-17 11:25:00,10.22,10.22,10.18,10.19,97377.0,10.22,10.22,10.18,10.19,97377.0
2024-01-17 11:30:00,10.2,10.2,10.16,10.18,72911.0,10.2,10.2,10.16,10.18,72911.0
2024-01-17 11:35:00,10.18,10.19,10.16,10.17,82248.0,10.18,10.19,10.16,10.17,82248.0
2024-01-17 11:40:00,10.17,10.18,10.15,10.16,105722.0,10.17,10.18,10.15,10.16,105722.0
2024-01-17 11:45:00,10.17,10.18,10.15,10.16,96700.0,10.17,10.18,10.15,10.16,96700.0
2024-01-17 11:50:00,10.16,10.17,10.15,10.17,95647.0,10.16,10.17,10.15,10.17,95647.0
2024-01-17 11:55:00,10.17,10.19,10.16,10.18,97058.0,10.17,10.19,10.16,10.18,97058.0
2024-01-17 12:00:00,10.18,10.18,10.15,10.15,56379.0,10.18,10.18,10.15,10.15,56379.0
2024-01-17 12:05:00,10.16,10.16,10.14,10.14,45065.0,10.16,10.16,10.14,10.14,45065.0
2024-01-17 12:10:00,10.15,10.16,10.13,10.16,88268.0,10.15,10.16,10.13,10.16,88268.0
2024-01-17 12:15:00,10.16,10.18,10.14,10.15,133972.0,10.16,10.18,10.14,10.15,133972.0
2024-01-17 12:20:00,10.15,10.15,10.1,10.11,128514.0,10.15,10.15,10.1,10.11,128514.0
2024-01-17 12:25:00,10.1,10.13,10.1,10.13,141967.0,10.1,10.13,10.1,10.13,141967.0
2024-01-17 12:30:00,10.12,10.14,10.12,10.13,74644.0,10.12,10.14,10.12,10.13,74644.0
2024-01-17 12:35:00,10.12,10.13,10.1,10.12,85296.0,10.12,10.13,10.1,10.12,85296.0
2024-01-17 12:40:00,10.12,10.13,10.11,10.13,43744.0,10.12,10.13,10.11,10.13,43744.0
2024-01-17 12:45:00,10.12,10.14,10.11,10.13,116186.0,10.12,10.14,10.11,10.13,116186.0
2024-01-17 12:50:00,10.12,10.14,10.12,10.14,83600.0,10.12,10.14,10.12,10.14,83600.0
2024-01-17 12:55:00,10.13,10.15,10.12,10.13,69259.0,10.13,10.15,10.12,10.13,69259.0
2024-01-17 13:00:00,10.13,10.16,10.12,10.16,175553.0,10.13,10.16,10.12,10.16,175553.0
2024-01-17 13:05:00,10.16,10.17,10.14,10.14,136434.0,10.16,10.17,10.14,10.14,136434.0
2024-01-17 13:10:00,10.14,10.18,10.13,10.16,189176.0,10.14,10.18,10.13,10.16,189176.0
2024-01-17 13:15:00,10.16,10.16,10.12,10.15,140573.0,10.16,10.16,10.12,10.15,140573.0
2024-01-17 13:20:00,10.15,10.16,10.13,10.15,72379.0,10.15,10.16,10.13,10.15,72379.0
2024-01-17 13:25:00,10.15,10.16,10.12,10.13,134581.0,10.15,10.16,10.12,10.13,134581.0
2024-01-17 13:30:00,10.13,10.14,10.11,10.12,334338.0,10.13,10.14,10.11,10.12,334338.0
2024-01-17 13:35:00,10.11,10.12,10.1,10.11,50437.0,10.11,10.12,10.1,10.11,50437.0
2024-01-17 13:40:00,10.11,10.11,10.09,10.09,100981.0,10.11,10.11,10.09,10.09,100981.0
2024-01-17 13:45:00,10.09,10.1,10.06,10.08,125419.0,10.09,10.1,10.06,10.08,125419.0
2024-01-17 13:50:00,10.07,10.08,10.07,10.08,240594.0,10.07,10.08,10.07,10.08,240594.0
2024-01-17 13:55:00,10.07,10.08,10.05,10.05,139156.0,10.07,10.08,10.05,10.05,139156.0
2024-01-17 14:00:00,10.05,10.08,10.04,10.07,247238.0,10.05,10.08,10.04,10.07,247238.0
2024-01-17 14:05:00,10.08,10.08,10.06,10.08,101816.0,10.08,10.08,10.06,10.08,101816.0
2024-01-17 14:10:00,10.07,10.09,10.07,10.08,114629.0,10.07,10.09,10.07,10.08,114629.0
2024-01-17 14:15:00,10.07,10.08,10.06,10.06,51510.0,10.07,10.08,10.06,10.06,51510.0
2024-01-17 14:20:00,10.06,10.08,10.06,10.08,142396.0,10.06,10.08,10.06,10.08,142396.0
2024-01-17 14:25:00,10.07,10.08,10.06,10.06,103128.0,10.07,10.08,10.06,10.06,103128.0
2024-01-17 14:30:00,10.07,10.08,10.07,10.07,35384.0,10.07,10.08,10.07,10.07,35384.0
2024-01-17 14:35:00,10.08,10.08,10.06,10.07,53086.0,10.08,10.08,10.06,10.07,53086.0
2024-01-17 14:40:00,10.07,10.1,10.06,10.08,147546.0,10.07,10.1,10.06,10.08,147546.0
2024-01-17 14:45:00,10.09,10.09,10.07,10.08,74119.0,10.09,10.09,10.07,10.08,74119.0
2024-01-17 14:50:00,10.08,10.08,10.07,10.08,19339.0,10.08,10.08,10.07,10.08,19339.0
2024-01-17 14:55:00,10.08,10.09,10.07,10.07,95619.0,10.08,10.09,10.07,10.07,95619.0
2024-01-17 15:00:00,10.07,10.08,10.06,10.07,71273.0,10.07,10.08,10.06,10.07,71273.0
2024-01-17 15:05:00,10.07,10.09,10.06,10.09,50636.0,10.07,10.09,10.06,10.09,50636.0
2024-01-17 15:10:00,10.09,10.1,10.08,10.09,151265.0,10.09,10.1,10.08,10.09,151265.0
2024-01-17 15:15:00,10.09,10.11,10.08,10.11,96336.0,10.09,10.11,10.08,10.11,96336.0
2024-01-17 15:20:00,10.11,10.11,10.1,10.1,52429.0,10.11,10.11,10.1,10.1,52429.0
2024-01-17 15:25:00,10.1,10.11,10.08,10.08,143294.0,10.1,10.11,10.08,10.08,143294.0
2024-01-17 15:30:00,10.08,10.1,10.07,10.1,269117.0,10.08,10.1,10.07,10.1,269117.0
2024-01-17 15:35:00,10.1,10.13,10.09,10.13,168028.0,10.1,10.13,10.09,10.13,168028.0
2024-01-17 15:40:00,10.13,10.14,10.12,10.13,125037.0,10.13,10.14,10.12,10.13,125037.0
2024-01-17 15:45:00,10.13,10.16,10.13,10.16,285778.0,10.13,10.16,10.13,10.16,285778.0
2024-01-17 15:50:00,10.16,10.18,10.15,10.16,477247.0,10.16,10.18,10.15,10.16,477247.0
2024-01-17 15:55:00,10.16,10.17,10.15,10.15,764883.0,10.16,10.17,10.15,10.15,764883.0
2024-01-18 09:30:00,10.18,10.26,10.18,10.21,412055.0,10.18,10.26,10.18,10.21,412055.0
2024-01-18 09:35:00,10.21,10.22,10.19,10.21,519875.0,10.21,10.22,10.19,10.21,519875.0
2024-01-18 09:40:00,10.21,10.28,10.2,10.22,156545.0,10.21,10.28,10.2,10.22,156545.0
2024-01-18 09:45:00,10.22,10.27,10.2,10.23,227843.0,10.22,10.27,10.2,10.23,227843.0
2024-01-18 09:50:00,10.23,10.24,10.2,10.21,77577.0,10.23,10.24,10.2,10.21,77577.0
2024-01-18 09:55:00,10.21,10.27,10.2,10.26,75545.0,10.21,10.27,10.2,10.26,75545.0
2024-01-18 10:00:00,10.26,10.28,10.2,10.21,230983.0,10.26,10.28,10.2,10.21,230983.0
2024-01-18 10:05:00,10.22,10.23,10.2,10.21,110922.0,10.22,10.23,10.2,10.21,110922.0
2024-01-18 10:10:00,10.21,10.26,10.2,10.25,188710.0,10.21,10.26,10.2,10.25,188710.0
2024-01-18 10:15:00,10.26,10.27,10.22,10.25,106515.0,10.26,10.27,10.22,10.25,106515.0
2024-01-18 10:20:00,10.25,10.28,10.24,10.25,157352.0,10.25,10.28,10.24,10.25,157352.0
2024-01-18 10:25:00,10.25,10.28,10.24,10.26,69854.0,10.25,10.28,10.24,10.26,69854.0
2024-01-18 10:30:00,10.26,10.29,10.25,10.28,153248.0,10.26,10.29,10.25,10.28,153248.0
2024-01-18 10:35:00,10.28,10.31,10.27,10.29,120984.0,10.28,10.31,10.27,10.29,120984.0
2024-01-18 10:40:00,10.29,10.3,10.27,10.28,72412.0,10.29,10.3,10.27,10.28,72412.0
2024-01-18 10:45:00,10.28,10.28,10.25,10.26,47988.0,10.28,10.28,10.25,10.26,47988.0
2024-01-18 10:50:00,10.26,10.26,10.22,10.22,93397.0,10.26,10.26,10.22,10.22,93397.0
2024-01-18 10:55:00,10.22,10.22,10.2,10.21,131092.0,10.22,10.22,10.2,10.21,131092.0
2024-01-18 11:00:00,10.21,10.25,10.2,10.24,295066.0,10.21,10.25,10.2,10.24,295066.0
2024-01-18 11:05:00,10.24,10.25,10.21,10.25,92355.0,10.24,10.25,10.21,10.25,92355.0
2024-01-18 11:10:00,10.25,10.26,10.23,10.25,69498.0,10.25,10.26,10.23,10.25,69498.0
2024-01-18 11:15:00,10.25,10.28,10.24,10.27,119574.0,10.25,10.28,10.24,10.27,119574.0
2024-01-18 11:20:00,10.27,10.28,10.25,10.27,88938.0,10.27,10.28,10.25,10.27,88938.0
2024-01-18 11:25:00,10.27,10.27,10.25,10.26,47526.0,10.27,10.27,10.25,10.26,47526.0
2024-01-18 11:30:00,10.26,10.27,10.25,10.26,47969.0,10.26,10.27,10.25,10.26,47969.0
2024-01-18 11:35:00,10.25,10.27,10.25,10.26,76181.0,10.25,10.27,10.25,10.26,76181.0
2024-01-18 11:40:00,10.26,10.27,10.24,10.25,108388.0,10.26,10.27,10.24,10.25,108388.0
2024-01-18 11:45:00,10.26,10.26,10.25,10.26,29062.0,10.26,10.26,10.25,10.26,29062.0
2024-01-18 11:50:00,10.26,10.28,10.25,10.27,64521.0,10.26,10.28,10.25,10.27,64521.0
2024-01-18 11:55:00,10.28,10.28,10.25,10.27,184999.0,10.28,10.28,10.25,10.27,184999.0
2024-01-18 12:00:00,10.27,10.27,10.25,10.26,125604.0,10.27,10.27,10.25,10.26,125604.0
2024-01-18 12:05:00,10.25,10.26,10.24,10.25,60384.0,10.25,10.26,10.24,10.25,60384.0
2024-01-18 12:10:00,10.25,10.26,10.23,10.26,123943.0,10.25,10.26,10.23,10.26,123943.0
2024-01-18 12:15:00,10.26,10.26,10.23,10.24,77074.0,10.26,10.26,10.23,10.24,77074.0
2024-01-18 12:20:00,10.24,10.24,10.23,10.24,94113.0,10.24,10.24,10.23,10.24,94113.0
2024-01-18 12:25:00,10.23,10.25,10.23,10.25,53685.0,10.23,10.25,10.23,10.25,53685.0
2024-01-18 12:30:00,10.25,10.25,10.24,10.25,21849.0,10.25,10.25,10.24,10.25,21849.0
2024-01-18 12:35:00,10.25,10.28,10.24,10.28,92280.0,10.25,10.28,10.24,10.28,92280.0
2024-01-18 12:40:00,10.28,10.28,10.26,10.27,88106.0,10.28,10.28,10.26,10.27,88106.0
2024-01-18 12:45:00,10.28,10.28,10.25,10.27,72520.0,10.28,10.28,10.25,10.27,72520.0
2024-01-18 12:50:00,10.27,10.28,10.25,10.27,89085.0,10.27,10.28,10.25,10.27,89085.0
2024-01-18 12:55:00,10.27,10.28,10.26,10.28,82876.0,10.27,10.28,10.26,10.28,82876.0
2024-01-18 13:00:00,10.27,10.28,10.26,10.26,64690.0,10.27,10.28,10.26,10.26,64690.0
2024-01-18 13:05:00,10.27,10.27,10.25,10.25,104374.0,10.27,10.27,10.25,10.25,104374.0
2024-01-18 13:10:00,10.26,10.26,10.24,10.26,134086.0,10.26,10.26,10.24,10.26,134086.0
2024-01-18 13:15:00,10.26,10.26,10.24,10.26,44399.0,10.26,10.26,10.24,10.26,44399.0
2024-01-18 13:20:00,10.26,10.27,10.23,10.26,226756.0,10.26,10.27,10.23,10.26,226756.0
2024-01-18 13:25:00,10.25,10.26,10.24,10.25,38848.0,10.25,10.26,10.24,10.25,38848.0
2024-01-18 13:30:00,10.25,10.28,10.24,10.28,67966.0,10.25,10.28,10.24,10.28,67966.0
2024-01-18 13:35:00,10.28,10.29,10.27,10.29,67597.0,10.28,10.29,10.27,10.29,67597.0
2024-01-18 13:40:00,10.29,10.29,10.27,10.28,72688.0,10.29,10.29,10.27,10.28,72688.0
2024-01-18 13:45:00,10.28,10.28,10.26,10.26,53111.0,10.28,10.28,10.26,10.26,53111.0
2024-01-18 13:50:00,10.27,10.27,10.26,10.26,26109.0,10.27,10.27,10.26,10.26,26109.0
2024-01-18 13:55:00,10.27,10.27,10.25,10.26,98432.0,10.27,10.27,10.25,10.26,98432.0
2024-01-18 14:00:00,10.26,10.27,10.25,10.27,42583.0,10.26,10.27,10.25,10.27,42583.0
2024-01-18 14:05:00,10.27,10.27,10.26,10.27,10307.0,10.27,10.27,10.26,10.27,10307.0
2024-01-18 14:10:00,10.27,10.28,10.26,10.27,63219.0,10.27,10.28,10.26,10.27,63219.0
2024-01-18 14:15:00,10.27,10.28,10.26,10.27,53978.0,10.27,10.28,10.26,10.27,53978.0
2024-01-18 14:20:00,10.27,10.3,10.26,10.29,94479.0,10.27,10.3,10.26,10.29,94479.0
2024-01-18 14:25:00,10.29,10.31,10.29,10.29,55276.0,10.29,10.31,10.29,10.29,55276.0
2024-01-18 14:30:00,10.3,10.32,10.29,10.3,121247.0,10.3,10.32,10.29,10.3,121247.0
2024-01-18 14:35:00,10.31,10.31,10.29,10.29,71930.0,10.31,10.31,10.29,10.29,71930.0
2024-01-18 14:40:00,10.29,10.3,10.27,10.28,63241.0,10.29,10.3,10.27,10.28,63241.0
2024-01-18 14:45:00,10.28,10.28,10.26,10.27,202915.0,10.28,10.28,10.26,10.27,202915.0
2024-01-18 14:50:00,10.28,10.29,10.27,10.29,54548.0,10.28,10.29,10.27,10.29,54548.0
2024-01-18 14:55:00,10.29,10.29,10.28,10.29,53509.0,10.29,10.29,10.28,10.29,53509.0
2024-01-18 15:00:00,10.29,10.29,10.27,10.28,72351.0,10.29,10.29,10.27,10.28,72351.0
2024-01-18 15:05:00,10.29,10.31,10.28,10.3,75174.0,10.29,10.31,10.28,10.3,75174.0
2024-01-18 15:10:00,10.3,10.31,10.3,10.3,48145.0,10.3,10.31,10.3,10.3,48145.0
2024-01-18 15:15:00,10.31,10.31,10.3,10.3,61156.0,10.31,10.31,10.3,10.3,61156.0
2024-01-18 15:20:00,10.3,10.32,10.3,10.3,154214.0,10.3,10.32,10.3,10.3,154214.0
2024-01-18 15:25:00,10.31,10.32,10.29,10.29,140802.0,10.31,10.32,10.29,10.29,140802.0
2024-01-18 15:30:00,10.3,10.31,10.28,10.29,157023.0,10.3,10.31,10.28,10.29,157023.0
2024-01-18 15:35:00,10.28,10.3,10.28,10.28,131848.0,10.28,10.3,10.28,10.28,131848.0
2024-01-18 15:40:00,10.28,10.28,10.27,10.28,183751.0,10.28,10.28,10.27,10.28,183751.0
2024-01-18 15:45:00,10.28,10.3,10.27,10.29,174313.0,10.28,10.3,10.27,10.29,174313.0
2024-01-18 15:50:00,10.3,10.31,10.27,10.28,628505.0,10.3,10.31,10.27,10.28,628505.0
2024-01-18 15:55:00,10.27,10.29,10.27,10.29,830286.0,10.27,10.29,10.27,10.29,830286.0
2024-01-19 09:30:00,10.3,10.31,10.01,10.03,1465723.0,10.3,10.31,10.01,10.03,1465723.0
2024-01-19 09:35:00,10.03,10.1,10.02,10.05,323838.0,10.03,10.1,10.02,10.05,323838.0
2024-01-19 09:40:00,10.04,10.11,10.02,10.11,371443.0,10.04,10.11,10.02,10.11,371443.0
2024-01-19 09:45:00,10.11,10.17,10.11,10.17,198930.0,10.11,10.17,10.11,10.17,198930.0
2024-01-19 09:50:00,10.17,10.22,10.15,10.21,104691.0,10.17,10.22,10.15,10.21,104691.0
2024-01-19 09:55:00,10.22,10.24,10.2,10.24,215517.0,10.22,10.24,10.2,10.24,215517.0
2024-01-19 10:00:00,10.25,10.27,10.21,10.23,227162.0,10.25,10.27,10.21,10.23,227162.0
2024-01-19 10:05:00,10.23,10.23,10.17,10.18,234872.0,10.23,10.23,10.17,10.18,234872.0
2024-01-19 10:10:00,10.18,10.21,10.17,10.18,90687.0,10.18,10.21,10.17,10.18,90687.0
2024-01-19 10:15:00,10.18,10.2,10.17,10.19,106137.0,10.18,10.2,10.17,10.19,106137.0
2024-01-19 10:20:00,10.19,10.22,10.18,10.2,75696.0,10.19,10.22,10.18,10.2,75696.0
2024-01-19 10:25:00,10.2,10.2,10.18,10.19,94424.0,10.2,10.2,10.18,10.19,94424.0
2024-01-19 10:30:00,10.18,10.18,10.15,10.18,190368.0,10.18,10.18,10.15,10.18,190368.0
2024-01-19 10:35:00,10.18,10.21,10.17,10.19,133413.0,10.18,10.21,10.17,10.19,133413.0
2024-01-19 10:40:00,10.19,10.21,10.18,10.2,146834.0,10.19,10.21,10.18,10.2,146834.0
2024-01-19 10:45:00,10.19,10.2,10.16,10.18,124553.0,10.19,10.2,10.16,10.18,124553.0
2024-01-19 10:50:00,10.18,10.18,10.16,10.17,66793.0,10.18,10.18,10.16,10.17,66793.0
2024-01-19 10:55:00,10.17,10.18,10.15,10.15,117501.0,10.17,10.18,10.15,10.15,117501.0
2024-01-19 11:00:00,10.16,10.16,10.13,10.13,108529.0,10.16,10.16,10.13,10.13,108529.0
2024-01-19 11:05:00,10.14,10.15,10.13,10.15,51084.0,10.14,10.15,10.13,10.15,51084.0
2024-01-19 11:10:00,10.15,10.16,10.13,10.13,142137.0,10.15,10.16,10.13,10.13,142137.0
2024-01-19 11:15:00,10.13,10.14,10.1,10.11,155257.0,10.13,10.14,10.1,10.11,155257.0
2024-01-19 11:20:00,10.1,10.13,10.1,10.12,192251.0,10.1,10.13,10.1,10.12,192251.0
2024-01-19 11:25:00,10.12,10.13,10.06,10.07,269901.0,10.12,10.13,10.06,10.07,269901.0
2024-01-19 11:30:00,10.06,10.07,10.02,10.02,232994.0,10.06,10.07,10.02,10.02,232994.0
2024-01-19 11:35:00,10.02,10.04,10.02,10.03,398578.0,10.02,10.04,10.02,10.03,398578.0
2024-01-19 11:40:00,10.03,10.05,10.02,10.04,490195.0,10.03,10.05,10.02,10.04,490195.0
2024-01-19 11:45:00,10.04,10.04,10.02,10.03,173621.0,10.04,10.04,10.02,10.03,173621.0
2024-01-19 11:50:00,10.04,10.05,10.03,10.04,201843.0,10.04,10.05,10.03,10.04,201843.0
2024-01-19 11:55:00,10.04,10.08,10.04,10.08,173774.0,10.04,10.08,10.04,10.08,173774.0
2024-01-19 12:00:00,10.08,10.08,10.06,10.08,72183.0,10.08,10.08,10.06,10.08,72183.0
2024-01-19 12:05:00,10.08,10.08,10.04,10.04,75600.0,10.08,10.08,10.04,10.04,75600.0
2024-01-19 12:10:00,10.04,10.06,10.03,10.05,105770.0,10.04,10.06,10.03,10.05,105770.0
2024-01-19 12:15:00,10.05,10.09,10.05,10.09,61718.0,10.05,10.09,10.05,10.09,61718.0
2024-01-19 12:20:00,10.09,10.09,10.06,10.07,190954.0,10.09,10.09,10.06,10.07,190954.0
2024-01-19 12:25:00,10.08,10.09,10.07,10.09,307449.0,10.08,10.09,10.07,10.09,307449.0
2024-01-19 12:30:00,10.09,10.1,10.08,10.09,233763.0,10.09,10.1,10.08,10.09,233763.0
2024-01-19 12:35:00,10.08,10.09,10.06,10.06,93176.0,10.08,10.09,10.06,10.06,93176.0
2024-01-19 12:40:00,10.07,10.08,10.05,10.08,124585.0,10.07,10.08,10.05,10.08,124585.0
2024-01-19 12:45:00,10.08,10.08,10.06,10.08,62250.0,10.08,10.08,10.06,10.08,62250.0
2024-01-19 12:50:00,10.08,10.1,10.07,10.1,87082.0,10.08,10.1,10.07,10.1,87082.0
2024-01-19 12:55:00,10.11,10.13,10.1,10.13,44620.0,10.11,10.13,10.1,10.13,44620.0
2024-01-19 13:00:00,10.13,10.13,10.12,10.13,22463.0,10.13,10.13,10.12,10.13,22463.0
2024-01-19 13:05:00,10.13,10.15,10.12,10.15,72495.0,10.13,10.15,10.12,10.15,72495.0
2024-01-19 13:10:00,10.15,10.17,10.14,10.17,110723.0,10.15,10.17,10.14,10.17,110723.0
2024-01-19 13:15:00,10.17,10.21,10.17,10.19,180844.0,10.17,10.21,10.17,10.19,180844.0
2024-01-19 13:20:00,10.2,10.22,10.19,10.22,74418.0,10.2,10.22,10.19,10.22,74418.0
2024-01-19 13:25:00,10.22,10.23,10.21,10.23,75724.0,10.22,10.23,10.21,10.23,75724.0
2024-01-19 13:30:00,10.23,10.26,10.22,10.26,88564.0,10.23,10.26,10.22,10.26,88564.0
2024-01-19 13:35:00,10.26,10.26,10.2,10.21,115596.0,10.26,10.26,10.2,10.21,115596.0
2024-01-19 13:40:00,10.21,10.22,10.2,10.2,62798.0,10.21,10.22,10.2,10.2,62798.0
2024-01-19 13:45:00,10.21,10.22,10.2,10.21,113520.0,10.21,10.22,10.2,10.21,113520.0
2024-01-19 13:50:00,10.22,10.24,10.22,10.22,232125.0,10.22,10.24,10.22,10.22,232125.0
2024-01-19 13:55:00,10.22,10.25,10.21,10.24,188513.0,10.22,10.25,10.21,10.24,188513.0
2024-01-19 14:00:00,10.25,10.26,10.23,10.26,178722.0,10.25,10.26,10.23,10.26,178722.0
2024-01-19 14:05:00,10.25,10.26,10.23,10.23,124953.0,10.25,10.26,10.23,10.23,124953.0
2024-01-19 14:10:00,10.24,10.25,10.22,10.25,210330.0,10.24,10.25,10.22,10.25,210330.0
2024-01-19 14:15:00,10.25,10.26,10.24,10.25,77774.0,10.25,10.26,10.24,10.25,77774.0
2024-01-19 14:20:00,10.26,10.3,10.25,10.29,163138.0,10.26,10.3,10.25,10.29,163138.0
2024-01-19 14:25:00,10.29,10.33,10.29,10.3,155149.0,10.29,10.33,10.29,10.3,155149.0
2024-01-19 14:30:00,10.3,10.32,10.29,10.3,115167.0,10.3,10.32,10.29,10.3,115167.0
2024-01-19 14:35:00,10.3,10.32,10.29,10.31,158589.0,10.3,10.32,10.29,10.31,158589.0
2024-01-19 14:40:00,10.31,10.33,10.31,10.33,120072.0,10.31,10.33,10.31,10.33,120072.0
2024-01-19 14:45:00,10.33,10.33,10.31,10.32,104133.0,10.33,10.33,10.31,10.32,104133.0
2024-01-19 14:50:00,10.32,10.32,10.3,10.3,75691.0,10.32,10.32,10.3,10.3,75691.0
2024-01-19 14:55:00,10.31,10.33,10.3,10.33,114674.0,10.31,10.33,10.3,10.33,114674.0
2024-01-19 15:00:00,10.33,10.35,10.32,10.34,157111.0,10.33,10.35,10.32,10.34,157111.0
2024-01-19 15:05:00,10.35,10.35,10.33,10.34,130853.0,10.35,10.35,10.33,10.34,130853.0
2024-01-19 15:10:00,10.34,10.34,10.31,10.33,246763.0,10.34,10.34,10.31,10.33,246763.0
2024-01-19 15:15:00,10.33,10.34,10.31,10.33,182363.0,10.33,10.34,10.31,10.33,182363.0
2024-01-19 15:20:00,10.33,10.33,10.31,10.31,128502.0,10.33,10.33,10.31,10.31,128502.0
2024-01-19 15:25:00,10.31,10.34,10.31,10.33,119340.0,10.31,10.34,10.31,10.33,119340.0
2024-01-19 15:30:00,10.33,10.34,10.32,10.32,122864.0,10.33,10.34,10.32,10.32,122864.0
2024-01-19 15:35:00,10.33,10.34,10.31,10.34,374062.0,10.33,10.34,10.31,10.34,374062.0
2024-01-19 15:40:00,10.34,10.37,10.33,10.35,282059.0,10.34,10.37,10.33,10.35,282059.0
2024-01-19 15:45:00,10.35,10.36,10.34,10.36,218570.0,10.35,10.36,10.34,10.36,218570.0
2024-01-19 15:50:00,10.36,10.36,10.34,10.36,420573.0,10.36,10.36,10.34,10.36,420573.0
2024-01-19 15:55:00,10.36,10.37,10.35,10.36,645432.0,10.36,10.37,10.35,10.36,645432.0
2024-01-22 09:30:00,10.38,10.53,10.34,10.52,487404.0,10.38,10.53,10.34,10.52,487404.0
2024-01-22 09:35:00,10.52,10.54,10.47,10.5,234426.0,10.52,10.54,10.47,10.5,234426.0
2024-01-22 09:40:00,10.49,10.6,10.48,10.59,205696.0,10.49,10.6,10.48,10.59,205696.0
2024-01-22 09:45:00,10.58,10.62,10.56,10.6,170585.0,10.58,10.62,10.56,10.6,170585.0
2024-01-22 09:50:00,10.61,10.65,10.59,10.63,236024.0,10.61,10.65,10.59,10.63,236024.0
2024-01-22 09:55:00,10.63,10.66,10.59,10.61,178670.0,10.63,10.66,10.59,10.61,178670.0
2024-01-22 10:00:00,10.61,10.64,10.57,10.6,165438.0,10.61,10.64,10.57,10.6,165438.0
2024-01-22 10:05:00,10.59,10.6,10.55,10.55,173718.0,10.59,10.6,10.55,10.55,173718.0
2024-01-22 10:10:00,10.56,10.58,10.54,10.55,156531.0,10.56,10.58,10.54,10.55,156531.0
2024-01-22 10:15:00,10.56,10.59,10.53,10.53,208184.0,10.56,10.59,10.53,10.53,208184.0
2024-01-22 10:20:00,10.54,10.57,10.53,10.54,133567.0,10.54,10.57,10.53,10.54,133567.0
2024-01-22 10:25:00,10.55,10.59,10.51,10.52,155610.0,10.55,10.59,10.51,10.52,155610.0
2024-01-22 10:30:00,10.51,10.53,10.48,10.52,118072.0,10.51,10.53,10.48,10.52,118072.0
2024-01-22 10:35:00,10.51,10.52,10.47,10.47,92440.0,10.51,10.52,10.47,10.47,92440.0
2024-01-22 10:40:00,10.48,10.5,10.46,10.5,58361.0,10.48,10.5,10.46,10.5,58361.0
2024-01-22 10:45:00,10.5,10.51,10.47,10.47,96364.0,10.5,10.51,10.47,10.47,96364.0
2024-01-22 10:50:00,10.48,10.53,10.47,10.52,216460.0,10.48,10.53,10.47,10.52,216460.0
2024-01-22 10:55:00,10.52,10.53,10.49,10.52,121078.0,10.52,10.53,10.49,10.52,121078.0
2024-01-22 11:00:00,10.52,10.52,10.48,10.49,118257.0,10.52,10.52,10.48,10.49,118257.0
2024-01-22 11:05:00,10.5,10.5,10.47,10.49,121526.0,10.5,10.5,10.47,10.49,121526.0
2024-01-22 11:10:00,10.49,10.5,10.47,10.5,53372.0,10.49,10.5,10.47,10.5,53372.0
2024-01-22 11:15:00,10.49,10.5,10.48,10.49,33762.0,10.49,10.5,10.48,10.49,33762.0
2024-01-22 11:20:00,10.49,10.5,10.46,10.46,91366.0,10.49,10.5,10.46,10.46,91366.0
2024-01-22 11:25:00,10.46,10.47,10.45,10.47,70804.0,10.46,10.47,10.45,10.47,70804.0
2024-01-22 11:30:00,10.47,10.48,10.46,10.47,90321.0,10.47,10.48,10.46,10.47,90321.0
2024-01-22 11:35:00,10.47,10.5,10.46,10.49,108568.0,10.47,10.5,10.46,10.49,108568.0
2024-01-22 11:40:00,10.49,10.49,10.46,10.47,86880.0,10.49,10.49,10.46,10.47,86880.0
2024-01-22 11:45:00,10.48,10.49,10.46,10.47,58641.0,10.48,10.49,10.46,10.47,58641.0
2024-01-22 11:50:00,10.47,10.48,10.46,10.47,146014.0,10.47,10.48,10.46,10.47,146014.0
2024-01-22 11:55:00,10.46,10.49,10.46,10.46,152984.0,10.46,10.49,10.46,10.46,152984.0
2024-01-22 12:00:00,10.46,10.47,10.45,10.46,37454.0,10.46,10.47,10.45,10.46,37454.0
2024-01-22 12:05:00,10.46,10.47,10.44,10.46,82236.0,10.46,10.47,10.44,10.46,82236.0
2024-01-22 12:10:00,10.46,10.47,10.46,10.46,10617.0,10.46,10.47,10.46,10.46,10617.0
2024-01-22 12:15:00,10.47,10.49,10.46,10.48,54188.0,10.47,10.49,10.46,10.48,54188.0
2024-01-22 12:20:00,10.49,10.52,10.48,10.51,46576.0,10.49,10.52,10.48,10.51,46576.0
2024-01-22 12:25:00,10.52,10.54,10.51,10.54,56727.0,10.52,10.54,10.51,10.54,56727.0
2024-01-22 12:30:00,10.54,10.56,10.53,10.54,85335.0,10.54,10.56,10.53,10.54,85335.0
2024-01-22 12:35:00,10.54,10.55,10.53,10.54,64745.0,10.54,10.55,10.53,10.54,64745.0
2024-01-22 12:40:00,10.54,10.55,10.51,10.52,44990.0,10.54,10.55,10.51,10.52,44990.0
2024-01-22 12:45:00,10.52,10.53,10.5,10.51,92632.0,10.52,10.53,10.5,10.51,92632.0
2024-01-22 12:50:00,10.51,10.51,10.47,10.49,104214.0,10.51,10.51,10.47,10.49,104214.0
2024-01-22 12:55:00,10.49,10.49,10.48,10.49,20448.0,10.49,10.49,10.48,10.49,20448.0
2024-01-22 13:00:00,10.49,10.49,10.47,10.49,50476.0,10.49,10.49,10.47,10.49,50476.0
2024-01-22 13:05:00,10.49,10.49,10.46,10.46,70701.0,10.49,10.49,10.46,10.46,70701.0
2024-01-22 13:10:00,10.46,10.47,10.46,10.46,92496.0,10.46,10.47,10.46,10.46,92496.0
2024-01-22 13:15:00,10.46,10.47,10.45,10.46,106166.0,10.46,10.47,10.45,10.46,106166.0
2024-01-22 13:20:00,10.45,10.46,10.44,10.45,79513.0,10.45,10.46,10.44,10.45,79513.0
2024-01-22 13:25:00,10.45,10.45,10.39,10.4,162126.0,10.45,10.45,10.39,10.4,162126.0
2024-01-22 13:30:00,10.4,10.4,10.38,10.4,73438.0,10.4,10.4,10.38,10.4,73438.0
2024-01-22 13:35:00,10.4,10.41,10.39,10.41,138268.0,10.4,10.41,10.39,10.41,138268.0
2024-01-22 13:40:00,10.41,10.42,10.4,10.4,163183.0,10.41,10.42,10.4,10.4,163183.0
2024-01-22 13:45:00,10.4,10.42,10.39,10.42,142699.0,10.4,10.42,10.39,10.42,142699.0
2024-01-22 13:50:00,10.42,10.45,10.41,10.44,132394.0,10.42,10.45,10.41,10.44,132394.0
2024-01-22 13:55:00,10.44,10.45,10.43,10.44,58748.0,10.44,10.45,10.43,10.44,58748.0
2024-01-22 14:00:00,10.44,10.45,10.43,10.44,39863.0,10.44,10.45,10.43,10.44,39863.0
2024-01-22 14:05:00,10.44,10.44,10.42,10.42,25327.0,10.44,10.44,10.42,10.42,25327.0
2024-01-22 14:10:00,10.42,10.43,10.39,10.4,65174.0,10.42,10.43,10.39,10.4,65174.0
2024-01-22 14:15:00,10.39,10.4,10.36,10.38,79912.0,10.39,10.4,10.36,10.38,79912.0
2024-01-22 14:20:00,10.38,10.38,10.35,10.37,81131.0,10.38,10.38,10.35,10.37,81131.0
2024-01-22 14:25:00,10.37,10.39,10.36,10.38,60921.0,10.37,10.39,10.36,10.38,60921.0
2024-01-22 14:30:00,10.38,10.4,10.37,10.38,148099.0,10.38,10.4,10.37,10.38,148099.0
2024-01-22 14:35:00,10.38,10.41,10.38,10.41,60383.0,10.38,10.41,10.38,10.41,60383.0
2024-01-22 14:40:00,10.41,10.42,10.4,10.42,76043.0,10.41,10.42,10.4,10.42,76043.0
2024-01-22 14:45:00,10.42,10.42,10.4,10.4,115886.0,10.42,10.42,10.4,10.4,115886.0
2024-01-22 14:50:00,10.4,10.41,10.39,10.4,89902.0,10.4,10.41,10.39,10.4,89902.0
2024-01-22 14:55:00,10.4,10.41,10.39,10.41,50668.0,10.4,10.41,10.39,10.41,50668.0
2024-01-22 15:00:00,10.41,10.43,10.39,10.42,142300.0,10.41,10.43,10.39,10.42,142300.0
2024-01-22 15:05:00,10.41,10.44,10.41,10.44,58208.0,10.41,10.44,10.41,10.44,58208.0
2024-01-22 15:10:00,10.44,10.45,10.43,10.44,105300.0,10.44,10.45,10.43,10.44,105300.0
2024-01-22 15:15:00,10.44,10.47,10.43,10.46,99509.0,10.44,10.47,10.43,10.46,99509.0
2024-01-22 15:20:00,10.46,10.47,10.45,10.46,83344.0,10.46,10.47,10.45,10.46,83344.0
2024-01-22 15:25:00,10.46,10.47,10.45,10.46,56971.0,10.46,10.47,10.45,10.46,56971.0
2024-01-22 15:30:00,10.46,10.49,10.46,10.47,72550.0,10.46,10.49,10.46,10.47,72550.0
2024-01-22 15:35:00,10.47,10.49,10.47,10.47,107566.0,10.47,10.49,10.47,10.47,107566.0
2024-01-22 15:40:00,10.47,10.49,10.47,10.49,102520.0,10.47,10.49,10.47,10.49,102520.0
2024-01-22 15:45:00,10.49,10.5,10.46,10.48,370290.0,10.49,10.5,10.46,10.48,370290.0
2024-01-22 15:50:00,10.47,10.48,10.45,10.46,296450.0,10.47,10.48,10.45,10.46,296450.0
2024-01-22 15:55:00,10.46,10.48,10.46,10.48,435113.0,10.46,10.48,10.46,10.48,435113.0
2024-01-23 09:30:00,10.65,10.73,10.54,10.57,446915.0,10.65,10.73,10.54,10.57,446915.0
2024-01-23 09:35:00,10.58,10.66,10.57,10.62,162473.0,10.58,10.66,10.57,10.62,162473.0
2024-01-23 09:40:00,10.62,10.65,10.59,10.63,194655.0,10.62,10.65,10.59,10.63,194655.0
2024-01-23 09:45:00,10.63,10.64,10.54,10.54,162247.0,10.63,10.64,10.54,10.54,162247.0
2024-01-23 09:50:00,10.54,10.55,10.45,10.46,222043.0,10.54,10.55,10.45,10.46,222043.0
2024-01-23 09:55:00,10.46,10.53,10.45,10.46,189325.0,10.46,10.53,10.45,10.46,189325.0
2024-01-23 10:00:00,10.46,10.48,10.44,10.47,112333.0,10.46,10.48,10.44,10.47,112333.0
2024-01-23 10:05:00,10.48,10.51,10.47,10.47,147832.0,10.48,10.51,10.47,10.47,147832.0
2024-01-23 10:10:00,10.48,10.51,10.47,10.47,142464.0,10.48,10.51,10.47,10.47,142464.0
2024-01-23 10:15:00,10.47,10.56,10.47,10.56,382816.0,10.47,10.56,10.47,10.56,382816.0
2024-01-23 10:20:00,10.56,10.57,10.49,10.53,242173.0,10.56,10.57,10.49,10.53,242173.0
2024-01-23 10:25:00,10.53,10.54,10.48,10.53,148099.0,10.53,10.54,10.48,10.53,148099.0
2024-01-23 10:30:00,10.53,10.55,10.51,10.54,229382.0,10.53,10.55,10.51,10.54,229382.0
2024-01-23 10:35:00,10.53,10.53,10.47,10.49,217983.0,10.53,10.53,10.47,10.49,217983.0
2024-01-23 10:40:00,10.49,10.51,10.46,10.46,270586.0,10.49,10.51,10.46,10.46,270586.0
2024-01-23 10:45:00,10.46,10.5,10.45,10.49,230868.0,10.46,10.5,10.45,10.49,230868.0
2024-01-23 10:50:00,10.48,10.49,10.45,10.47,114162.0,10.48,10.49,10.45,10.47,114162.0
2024-01-23 10:55:00,10.47,10.52,10.47,10.51,159659.0,10.47,10.52,10.47,10.51,159659.0
2024-01-23 11:00:00,10.51,10.55,10.5,10.52,141958.0,10.51,10.55,10.5,10.52,141958.0
2024-01-23 11:05:00,10.52,10.52,10.49,10.5,199509.0,10.52,10.52,10.49,10.5,199509.0
2024-01-23 11:10:00,10.5,10.54,10.49,10.51,127535.0,10.5,10.54,10.49,10.51,127535.0
2024-01-23 11:15:00,10.51,10.54,10.5,10.53,188848.0,10.51,10.54,10.5,10.53,188848.0
2024-01-23 11:20:00,10.53,10.54,10.51,10.54,141984.0,10.53,10.54,10.51,10.54,141984.0
2024-01-23 11:25:00,10.54,10.57,10.52,10.57,203039.0,10.54,10.57,10.52,10.57,203039.0
2024-01-23 11:30:00,10.56,10.59,10.52,10.52,279229.0,10.56,10.59,10.52,10.52,279229.0
2024-01-23 11:35:00,10.52,10.55,10.51,10.52,107929.0,10.52,10.55,10.51,10.52,107929.0
2024-01-23 11:40:00,10.52,10.54,10.51,10.54,126305.0,10.52,10.54,10.51,10.54,126305.0
2024-01-23 11:45:00,10.54,10.55,10.5,10.52,315214.0,10.54,10.55,10.5,10.52,315214.0
2024-01-23 11:50:00,10.52,10.54,10.5,10.52,319750.0,10.52,10.54,10.5,10.52,319750.0
2024-01-23 11:55:00,10.52,10.53,10.5,10.52,153172.0,10.52,10.53,10.5,10.52,153172.0
2024-01-23 12:00:00,10.52,10.52,10.49,10.51,206028.0,10.52,10.52,10.49,10.51,206028.0
2024-01-23 12:05:00,10.5,10.52,10.5,10.52,43144.0,10.5,10.52,10.5,10.52,43144.0
2024-01-23 12:10:00,10.52,10.52,10.51,10.52,12159.0,10.52,10.52,10.51,10.52,12159.0
2024-01-23 12:15:00,10.52,10.52,10.5,10.52,117841.0,10.52,10.52,10.5,10.52,117841.0
2024-01-23 12:20:00,10.52,10.52,10.49,10.5,56394.0,10.52,10.52,10.49,10.5,56394.0
2024-01-23 12:25:00,10.5,10.51,10.49,10.51,53341.0,10.5,10.51,10.49,10.51,53341.0
2024-01-23 12:30:00,10.51,10.51,10.49,10.5,29350.0,10.51,10.51,10.49,10.5,29350.0
2024-01-23 12:35:00,10.5,10.5,10.49,10.5,24853.0,10.5,10.5,10.49,10.5,24853.0
2024-01-23 12:40:00,10.5,10.51,10.48,10.5,70762.0,10.5,10.51,10.48,10.5,70762.0
2024-01-23 12:45:00,10.51,10.51,10.48,10.49,95547.0,10.51,10.51,10.48,10.49,95547.0
2024-01-23 12:50:00,10.49,10.49,10.47,10.49,59313.0,10.49,10.49,10.47,10.49,59313.0
2024-01-23 12:55:00,10.49,10.5,10.48,10.5,95483.0,10.49,10.5,10.48,10.5,95483.0
2024-01-23 13:00:00,10.5,10.5,10.46,10.46,139560.0,10.5,10.5,10.46,10.46,139560.0
2024-01-23 13:05:00,10.46,10.48,10.45,10.48,176773.0,10.46,10.48,10.45,10.48,176773.0
2024-01-23 13:10:00,10.47,10.48,10.46,10.47,59468.0,10.47,10.48,10.46,10.47,59468.0
2024-01-23 13:15:00,10.46,10.47,10.44,10.45,172123.0,10.46,10.47,10.44,10.45,172123.0
2024-01-23 13:20:00,10.45,10.47,10.44,10.46,56684.0,10.45,10.47,10.44,10.46,56684.0
2024-01-23 13:25:00,10.46,10.48,10.46,10.47,32514.0,10.46,10.48,10.46,10.47,32514.0
2024-01-23 13:30:00,10.47,10.48,10.46,10.48,51906.0,10.47,10.48,10.46,10.48,51906.0
2024-01-23 13:35:00,10.47,10.48,10.46,10.46,32371.0,10.47,10.48,10.46,10.46,32371.0
2024-01-23 13:40:00,10.47,10.48,10.46,10.47,25751.0,10.47,10.48,10.46,10.47,25751.0
2024-01-23 13:45:00,10.47,10.5,10.47,10.5,28650.0,10.47,10.5,10.47,10.5,28650.0
2024-01-23 13:50:00,10.5,10.5,10.49,10.5,20352.0,10.5,10.5,10.49,10.5,20352.0
2024-01-23 13:55:00,10.5,10.5,10.48,10.49,38495.0,10.5,10.5,10.48,10.49,38495.0
2024-01-23 14:00:00,10.49,10.49,10.48,10.49,24463.0,10.49,10.49,10.48,10.49,24463.0
2024-01-23 14:05:00,10.49,10.49,10.48,10.49,35926.0,10.49,10.49,10.48,10.49,35926.0
2024-01-23 14:10:00,10.48,10.49,10.47,10.49,67586.0,10.48,10.49,10.47,10.49,67586.0
2024-01-23 14:15:00,10.48,10.49,10.47,10.47,58748.0,10.48,10.49,10.47,10.47,58748.0
2024-01-23 14:20:00,10.47,10.49,10.47,10.48,38261.0,10.47,10.49,10.47,10.48,38261.0
2024-01-23 14:25:00,10.47,10.49,10.46,10.49,69667.0,10.47,10.49,10.46,10.49,69667.0
2024-01-23 14:30:00,10.48,10.49,10.47,10.49,46390.0,10.48,10.49,10.47,10.49,46390.0
2024-01-23 14:35:00,10.49,10.5,10.48,10.5,21973.0,10.49,10.5,10.48,10.5,21973.0
2024-01-23 14:40:00,10.5,10.51,10.49,10.51,42164.0,10.5,10.51,10.49,10.51,42164.0
2024-01-23 14:45:00,10.51,10.53,10.5,10.51,124618.0,10.51,10.53,10.5,10.51,124618.0
2024-01-23 14:50:00,10.52,10.52,10.5,10.52,87917.0,10.52,10.52,10.5,10.52,87917.0
2024-01-23 14:55:00,10.52,10.54,10.51,10.54,63953.0,10.52,10.54,10.51,10.54,63953.0
2024-01-23 15:00:00,10.54,10.54,10.51,10.51,109809.0,10.54,10.54,10.51,10.51,109809.0
2024-01-23 15:05:00,10.52,10.53,10.51,10.53,49737.0,10.52,10.53,10.51,10.53,49737.0
2024-01-23 15:10:00,10.53,10.56,10.52,10.55,154176.0,10.53,10.56,10.52,10.55,154176.0
2024-01-23 15:15:00,10.55,10.58,10.54,10.58,122694.0,10.55,10.58,10.54,10.58,122694.0
2024-01-23 15:20:00,10.58,10.59,10.55,10.55,212193.0,10.58,10.59,10.55,10.55,212193.0
2024-01-23 15:25:00,10.55,10.56,10.54,10.55,97293.0,10.55,10.56,10.54,10.55,97293.0
2024-01-23 15:30:00,10.54,10.56,10.53,10.54,188018.0,10.54,10.56,10.53,10.54,188018.0
2024-01-23 15:35:00,10.54,10.55,10.53,10.54,109584.0,10.54,10.55,10.53,10.54,109584.0
2024-01-23 15:40:00,10.54,10.55,10.53,10.55,112954.0,10.54,10.55,10.53,10.55,112954.0
2024-01-23 15:45:00,10.55,10.56,10.53,10.54,276031.0,10.55,10.56,10.53,10.54,276031.0
2024-01-23 15:50:00,10.54,10.57,10.53,10.55,444856.0,10.54,10.57,10.53,10.55,444856.0
2024-01-23 15:55:00,10.56,10.58,10.54,10.54,802966.0,10.56,10.58,10.54,10.54,802966.0
2024-01-24 09:30:00,10.72,10.73,10.62,10.68,274833.0,10.72,10.73,10.62,10.68,274833.0
2024-01-24 09:35:00,10.68,10.75,10.67,10.72,217157.0,10.68,10.75,10.67,10.72,217157.0
2024-01-24 09:40:00,10.72,10.74,10.68,10.71,109735.0,10.72,10.74,10.68,10.71,109735.0
2024-01-24 09:45:00,10.7,10.71,10.61,10.63,258992.0,10.7,10.71,10.61,10.63,258992.0
2024-01-24 09:50:00,10.63,10.67,10.58,10.61,140598.0,10.63,10.67,10.58,10.61,140598.0
2024-01-24 09:55:00,10.61,10.62,10.52,10.55,127482.0,10.61,10.62,10.52,10.55,127482.0
2024-01-24 10:00:00,10.54,10.56,10.51,10.53,103009.0,10.54,10.56,10.51,10.53,103009.0
2024-01-24 10:05:00,10.53,10.54,10.48,10.53,199295.0,10.53,10.54,10.48,10.53,199295.0
2024-01-24 10:10:00,10.52,10.54,10.49,10.54,114339.0,10.52,10.54,10.49,10.54,114339.0
2024-01-24 10:15:00,10.54,10.56,10.53,10.54,108086.0,10.54,10.56,10.53,10.54,108086.0
2024-01-24 10:20:00,10.54,10.57,10.51,10.51,97499.0,10.54,10.57,10.51,10.51,97499.0
2024-01-24 10:25:00,10.52,10.53,10.51,10.53,81069.0,10.52,10.53,10.51,10.53,81069.0
2024-01-24 10:30:00,10.53,10.55,10.51,10.53,92491.0,10.53,10.55,10.51,10.53,92491.0
2024-01-24 10:35:00,10.53,10.55,10.51,10.54,112812.0,10.53,10.55,10.51,10.54,112812.0
2024-01-24 10:40:00,10.54,10.58,10.52,10.58,151669.0,10.54,10.58,10.52,10.58,151669.0
2024-01-24 10:45:00,10.58,10.58,10.55,10.56,74537.0,10.58,10.58,10.55,10.56,74537.0
2024-01-24 10:50:00,10.56,10.56,10.52,10.54,122625.0,10.56,10.56,10.52,10.54,122625.0
2024-01-24 10:55:00,10.54,10.55,10.52,10.54,88033.0,10.54,10.55,10.52,10.54,88033.0
2024-01-24 11:00:00,10.54,10.56,10.53,10.54,137935.0,10.54,10.56,10.53,10.54,137935.0
2024-01-24 11:05:00,10.54,10.54,10.5,10.53,141035.0,10.54,10.54,10.5,10.53,141035.0
2024-01-24 11:10:00,10.53,10.54,10.5,10.53,342787.0,10.53,10.54,10.5,10.53,342787.0
2024-01-24 11:15:00,10.52,10.61,10.51,10.6,306479.0,10.52,10.61,10.51,10.6,306479.0
2024-01-24 11:20:00,10.59,10.62,10.58,10.62,142340.0,10.59,10.62,10.58,10.62,142340.0
2024-01-24 11:25:00,10.62,10.63,10.6,10.62,153961.0,10.62,10.63,10.6,10.62,153961.0
2024-01-24 11:30:00,10.62,10.63,10.59,10.59,109823.0,10.62,10.63,10.59,10.59,109823.0
2024-01-24 11:35:00,10.6,10.62,10.59,10.62,60364.0,10.6,10.62,10.59,10.62,60364.0
2024-01-24 11:40:00,10.62,10.62,10.6,10.61,159007.0,10.62,10.62,10.6,10.61,159007.0
2024-01-24 11:45:00,10.61,10.61,10.58,10.6,74456.0,10.61,10.61,10.58,10.6,74456.0
2024-01-24 11:50:00,10.6,10.62,10.59,10.61,116394.0,10.6,10.62,10.59,10.61,116394.0
2024-01-24 11:55:00,10.61,10.61,10.59,10.59,57784.0,10.61,10.61,10.59,10.59,57784.0
2024-01-24 12:00:00,10.6,10.6,10.55,10.57,178389.0,10.6,10.6,10.55,10.57,178389.0
2024-01-24 12:05:00,10.56,10.57,10.54,10.55,64745.0,10.56,10.57,10.54,10.55,64745.0
2024-01-24 12:10:00,10.55,10.57,10.52,10.53,118671.0,10.55,10.57,10.52,10.53,118671.0
2024-01-24 12:15:00,10.53,10.53,10.51,10.52,54664.0,10.53,10.53,10.51,10.52,54664.0
2024-01-24 12:20:00,10.53,10.55,10.52,10.54,151046.0,10.53,10.55,10.52,10.54,151046.0
2024-01-24 12:25:00,10.53,10.55,10.5,10.5,208028.0,10.53,10.55,10.5,10.5,208028.0
2024-01-24 12:30:00,10.51,10.53,10.5,10.53,77531.0,10.51,10.53,10.5,10.53,77531.0
2024-01-24 12:35:00,10.53,10.53,10.5,10.52,212876.0,10.53,10.53,10.5,10.52,212876.0
2024-01-24 12:40:00,10.52,10.52,10.5,10.51,165417.0,10.52,10.52,10.5,10.51,165417.0
2024-01-24 12:45:00,10.51,10.51,10.48,10.51,159033.0,10.51,10.51,10.48,10.51,159033.0
2024-01-24 12:50:00,10.5,10.51,10.48,10.49,60914.0,10.5,10.51,10.48,10.49,60914.0
2024-01-24 12:55:00,10.48,10.51,10.46,10.51,222348.0,10.48,10.51,10.46,10.51,222348.0
2024-01-24 13:00:00,10.51,10.52,10.47,10.5,569712.0,10.51,10.52,10.47,10.5,569712.0
2024-01-24 13:05:00,10.49,10.5,10.46,10.47,138438.0,10.49,10.5,10.46,10.47,138438.0
2024-01-24 13:10:00,10.47,10.49,10.46,10.46,90677.0,10.47,10.49,10.46,10.46,90677.0
2024-01-24 13:15:00,10.46,10.47,10.43,10.45,107671.0,10.46,10.47,10.43,10.45,107671.0
2024-01-24 13:20:00,10.45,10.45,10.43,10.45,114873.0,10.45,10.45,10.43,10.45,114873.0
2024-01-24 13:25:00,10.45,10.47,10.44,10.46,76562.0,10.45,10.47,10.44,10.46,76562.0
2024-01-24 13:30:00,10.46,10.47,10.42,10.44,374917.0,10.46,10.47,10.42,10.44,374917.0
2024-01-24 13:35:00,10.44,10.44,10.4,10.4,127392.0,10.44,10.44,10.4,10.4,127392.0
2024-01-24 13:40:00,10.4,10.42,10.39,10.41,101120.0,10.4,10.42,10.39,10.41,101120.0
2024-01-24 13:45:00,10.41,10.42,10.4,10.42,109059.0,10.41,10.42,10.4,10.42,109059.0
2024-01-24 13:50:00,10.42,10.42,10.4,10.42,122426.0,10.42,10.42,10.4,10.42,122426.0
2024-01-24 13:55:00,10.42,10.42,10.41,10.42,79861.0,10.42,10.42,10.41,10.42,79861.0
2024-01-24 14:00:00,10.42,10.42,10.39,10.4,75608.0,10.42,10.42,10.39,10.4,75608.0
2024-01-24 14:05:00,10.4,10.4,10.37,10.38,116497.0,10.4,10.4,10.37,10.38,116497.0
2024-01-24 14:10:00,10.38,10.39,10.37,10.38,56063.0,10.38,10.39,10.37,10.38,56063.0
2024-01-24 14:15:00,10.37,10.38,10.35,10.36,106893.0,10.37,10.38,10.35,10.36,106893.0
2024-01-24 14:20:00,10.36,10.38,10.35,10.36,202357.0,10.36,10.38,10.35,10.36,202357.0
2024-01-24 14:25:00,10.36,10.37,10.35,10.36,77650.0,10.36,10.37,10.35,10.36,77650.0
2024-01-24 14:30:00,10.36,10.39,10.36,10.38,411390.0,10.36,10.39,10.36,10.38,411390.0
2024-01-24 14:35:00,10.37,10.4,10.37,10.4,102175.0,10.37,10.4,10.37,10.4,102175.0
2024-01-24 14:40:00,10.4,10.41,10.39,10.4,95040.0,10.4,10.41,10.39,10.4,95040.0
2024-01-24 14:45:00,10.4,10.41,10.39,10.41,56236.0,10.4,10.41,10.39,10.41,56236.0
2024-01-24 14:50:00,10.4,10.42,10.4,10.41,160040.0,10.4,10.42,10.4,10.41,160040.0
2024-01-24 14:55:00,10.41,10.41,10.38,10.4,93869.0,10.41,10.41,10.38,10.4,93869.0
2024-01-24 15:00:00,10.39,10.41,10.38,10.41,94267.0,10.39,10.41,10.38,10.41,94267.0
2024-01-24 15:05:00,10.41,10.46,10.4,10.45,143921.0,10.41,10.46,10.4,10.45,143921.0
2024-01-24 15:10:00,10.45,10.45,10.4,10.42,482841.0,10.45,10.45,10.4,10.42,482841.0
2024-01-24 15:15:00,10.42,10.44,10.41,10.42,253180.0,10.42,10.44,10.41,10.42,253180.0
2024-01-24 15:20:00,10.42,10.44,10.41,10.43,149579.0,10.42,10.44,10.41,10.43,149579.0
2024-01-24 15:25:00,10.44,10.44,10.42,10.43,173895.0,10.44,10.44,10.42,10.43,173895.0
2024-01-24 15:30:00,10.43,10.43,10.4,10.41,175707.0,10.43,10.43,10.4,10.41,175707.0
2024-01-24 15:35:00,10.41,10.43,10.4,10.43,144872.0,10.41,10.43,10.4,10.43,144872.0
2024-01-24 15:40:00,10.43,10.44,10.42,10.42,251051.0,10.43,10.44,10.42,10.42,251051.0
2024-01-24 15:45:00,10.43,10.43,10.39,10.41,311930.0,10.43,10.43,10.39,10.41,311930.0
2024-01-24 15:50:00,10.4,10.41,10.38,10.4,425007.0,10.4,10.41,10.38,10.4,425007.0
2024-01-24 15:55:00,10.4,10.42,10.39,10.41,785388.0,10.4,10.42,10.39,10.41,785388.0
2024-01-25 09:30:00,10.6,10.69,10.58,10.66,641083.0,10.6,10.69,10.58,10.66,641083.0
2024-01-25 09:35:00,10.66,10.85,10.65,10.84,718201.0,10.66,10.85,10.65,10.84,718201.0
2024-01-25 09:40:00,10.84,10.87,10.71,10.71,520140.0,10.84,10.87,10.71,10.71,520140.0
2024-01-25 09:45:00,10.72,10.74,10.61,10.67,562976.0,10.72,10.74,10.61,10.67,562976.0
2024-01-25 09:50:00,10.67,10.75,10.64,10.71,625269.0,10.67,10.75,10.64,10.71,625269.0
2024-01-25 09:55:00,10.71,10.81,10.7,10.78,322710.0,10.71,10.81,10.7,10.78,322710.0
2024-01-25 10:00:00,10.78,10.79,10.73,10.76,241545.0,10.78,10.79,10.73,10.76,241545.0
2024-01-25 10:05:00,10.76,10.8,10.74,10.77,235373.0,10.76,10.8,10.74,10.77,235373.0
2024-01-25 10:10:00,10.77,10.78,10.69,10.72,225512.0,10.77,10.78,10.69,10.72,225512.0
2024-01-25 10:15:00,10.72,10.74,10.69,10.7,196509.0,10.72,10.74,10.69,10.7,196509.0
2024-01-25 10:20:00,10.7,10.74,10.69,10.7,128234.0,10.7,10.74,10.69,10.7,128234.0
2024-01-25 10:25:00,10.7,10.71,10.65,10.65,126413.0,10.7,10.71,10.65,10.65,126413.0
2024-01-25 10:30:00,10.66,10.67,10.58,10.58,139556.0,10.66,10.67,10.58,10.58,139556.0
2024-01-25 10:35:00,10.59,10.59,10.55,10.56,180654.0,10.59,10.59,10.55,10.56,180654.0
2024-01-25 10:40:00,10.56,10.56,10.48,10.49,240201.0,10.56,10.56,10.48,10.49,240201.0
2024-01-25 10:45:00,10.48,10.52,10.48,10.5,333086.0,10.48,10.52,10.48,10.5,333086.0
2024-01-25 10:50:00,10.5,10.52,10.49,10.5,212350.0,10.5,10.52,10.49,10.5,212350.0
2024-01-25 10:55:00,10.5,10.52,10.47,10.47,409345.0,10.5,10.52,10.47,10.47,409345.0
2024-01-25 11:00:00,10.48,10.48,10.45,10.47,439277.0,10.48,10.48,10.45,10.47,439277.0
2024-01-25 11:05:00,10.48,10.5,10.45,10.46,308510.0,10.48,10.5,10.45,10.46,308510.0
2024-01-25 11:10:00,10.46,10.47,10.45,10.46,207530.0,10.46,10.47,10.45,10.46,207530.0
2024-01-25 11:15:00,10.46,10.48,10.45,10.47,147968.0,10.46,10.48,10.45,10.47,147968.0
2024-01-25 11:20:00,10.47,10.49,10.46,10.46,185337.0,10.47,10.49,10.46,10.46,185337.0
2024-01-25 11:25:00,10.46,10.5,10.44,10.5,286882.0,10.46,10.5,10.44,10.5,286882.0
2024-01-25 11:30:00,10.5,10.5,10.46,10.46,180615.0,10.5,10.5,10.46,10.46,180615.0
2024-01-25 11:35:00,10.46,10.48,10.45,10.46,222689.0,10.46,10.48,10.45,10.46,222689.0
2024-01-25 11:40:00,10.46,10.47,10.45,10.46,134798.0,10.46,10.47,10.45,10.46,134798.0
2024-01-25 11:45:00,10.46,10.48,10.45,10.46,185403.0,10.46,10.48,10.45,10.46,185403.0
2024-01-25 11:50:00,10.46,10.48,10.45,10.46,207912.0,10.46,10.48,10.45,10.46,207912.0
2024-01-25 11:55:00,10.46,10.46,10.43,10.44,115947.0,10.46,10.46,10.43,10.44,115947.0
2024-01-25 12:00:00,10.44,10.44,10.41,10.44,108824.0,10.44,10.44,10.41,10.44,108824.0
2024-01-25 12:05:00,10.43,10.43,10.39,10.4,211134.0,10.43,10.43,10.39,10.4,211134.0
2024-01-25 12:10:00,10.39,10.42,10.39,10.41,122640.0,10.39,10.42,10.39,10.41,122640.0
2024-01-25 12:15:00,10.41,10.43,10.4,10.42,136825.0,10.41,10.43,10.4,10.42,136825.0
2024-01-25 12:20:00,10.41,10.42,10.4,10.41,66569.0,10.41,10.42,10.4,10.41,66569.0
2024-01-25 12:25:00,10.41,10.44,10.4,10.44,142431.0,10.41,10.44,10.4,10.44,142431.0
2024-01-25 12:30:00,10.43,10.44,10.39,10.42,214678.0,10.43,10.44,10.39,10.42,214678.0
2024-01-25 12:35:00,10.41,10.45,10.4,10.44,229192.0,10.41,10.45,10.4,10.44,229192.0
2024-01-25 12:40:00,10.44,10.44,10.42,10.44,122517.0,10.44,10.44,10.42,10.44,122517.0
2024-01-25 12:45:00,10.44,10.44,10.41,10.42,187469.0,10.44,10.44,10.41,10.42,187469.0
2024-01-25 12:50:00,10.42,10.42,10.41,10.42,40479.0,10.42,10.42,10.41,10.42,40479.0
2024-01-25 12:55:00,10.42,10.44,10.41,10.43,126028.0,10.42,10.44,10.41,10.43,126028.0
2024-01-25 13:00:00,10.43,10.49,10.42,10.49,190706.0,10.43,10.49,10.42,10.49,190706.0
2024-01-25 13:05:00,10.49,10.51,10.48,10.5,160236.0,10.49,10.51,10.48,10.5,160236.0
2024-01-25 13:10:00,10.5,10.51,10.47,10.5,180256.0,10.5,10.51,10.47,10.5,180256.0
2024-01-25 13:15:00,10.5,10.5,10.47,10.47,95165.0,10.5,10.5,10.47,10.47,95165.0
2024-01-25 13:20:00,10.47,10.5,10.46,10.47,563762.0,10.47,10.5,10.46,10.47,563762.0
2024-01-25 13:25:00,10.47,10.48,10.45,10.46,86723.0,10.47,10.48,10.45,10.46,86723.0
2024-01-25 13:30:00,10.46,10.46,10.44,10.44,155608.0,10.46,10.46,10.44,10.44,155608.0
2024-01-25 13:35:00,10.45,10.48,10.44,10.48,171932.0,10.45,10.48,10.44,10.48,171932.0
2024-01-25 13:40:00,10.48,10.51,10.47,10.5,135987.0,10.48,10.51,10.47,10.5,135987.0
2024-01-25 13:45:00,10.51,10.54,10.5,10.53,173428.0,10.51,10.54,10.5,10.53,173428.0
2024-01-25 13:50:00,10.53,10.54,10.51,10.51,166639.0,10.53,10.54,10.51,10.51,166639.0
2024-01-25 13:55:00,10.52,10.52,10.5,10.5,131068.0,10.52,10.52,10.5,10.5,131068.0
2024-01-25 14:00:00,10.5,10.5,10.49,10.5,72040.0,10.5,10.5,10.49,10.5,72040.0
2024-01-25 14:05:00,10.5,10.51,10.48,10.51,176582.0,10.5,10.51,10.48,10.51,176582.0
2024-01-25 14:10:00,10.5,10.57,10.5,10.57,192607.0,10.5,10.57,10.5,10.57,192607.0
2024-01-25 14:15:00,10.57,10.58,10.56,10.58,114640.0,10.57,10.58,10.56,10.58,114640.0
2024-01-25 14:20:00,10.58,10.58,10.56,10.58,160440.0,10.58,10.58,10.56,10.58,160440.0
2024-01-25 14:25:00,10.57,10.58,10.56,10.58,126266.0,10.57,10.58,10.56,10.58,126266.0
2024-01-25 14:30:00,10.58,10.61,10.57,10.61,128490.0,10.58,10.61,10.57,10.61,128490.0
2024-01-25 14:35:00,10.61,10.61,10.57,10.58,148745.0,10.61,10.61,10.57,10.58,148745.0
2024-01-25 14:40:00,10.58,10.59,10.57,10.58,120533.0,10.58,10.59,10.57,10.58,120533.0
2024-01-25 14:45:00,10.58,10.59,10.57,10.58,117168.0,10.58,10.59,10.57,10.58,117168.0
2024-01-25 14:50:00,10.58,10.59,10.56,10.59,88735.0,10.58,10.59,10.56,10.59,88735.0
2024-01-25 14:55:00,10.59,10.6,10.58,10.6,109818.0,10.59,10.6,10.58,10.6,109818.0
2024-01-25 15:00:00,10.6,10.6,10.58,10.58,127233.0,10.6,10.6,10.58,10.58,127233.0
2024-01-25 15:05:00,10.58,10.59,10.57,10.59,142415.0,10.58,10.59,10.57,10.59,142415.0
2024-01-25 15:10:00,10.59,10.6,10.58,10.59,170207.0,10.59,10.6,10.58,10.59,170207.0
2024-01-25 15:15:00,10.59,10.59,10.57,10.58,69259.0,10.59,10.59,10.57,10.58,69259.0
2024-01-25 15:20:00,10.58,10.58,10.56,10.57,186609.0,10.58,10.58,10.56,10.57,186609.0
2024-01-25 15:25:00,10.57,10.57,10.55,10.55,231404.0,10.57,10.57,10.55,10.55,231404.0
2024-01-25 15:30:00,10.55,10.58,10.54,10.57,378775.0,10.55,10.58,10.54,10.57,378775.0
2024-01-25 15:35:00,10.57,10.59,10.56,10.58,492624.0,10.57,10.59,10.56,10.58,492624.0
2024-01-25 15:40:00,10.58,10.59,10.56,10.59,173550.0,10.58,10.59,10.56,10.59,173550.0
2024-01-25 15:45:00,10.58,10.59,10.57,10.58,202670.0,10.58,10.59,10.57,10.58,202670.0
2024-01-25 15:50:00,10.58,10.59,10.57,10.59,673723.0,10.58,10.59,10.57,10.59,673723.0
2024-01-25 15:55:00,10.59,10.6,10.57,10.6,1180831.0,10.59,10.6,10.57,10.6,1180831.0
2024-01-26 09:30:00,10.59,10.63,10.52,10.58,561298.0,10.59,10.63,10.52,10.58,561298.0
2024-01-26 09:35:00,10.58,10.6,10.53,10.6,178279.0,10.58,10.6,10.53,10.6,178279.0
2024-01-26 09:40:00,10.6,10.6,10.53,10.57,98069.0,10.6,10.6,10.53,10.57,98069.0
2024-01-26 09:45:00,10.57,10.6,10.55,10.56,131502.0,10.57,10.6,10.55,10.56,131502.0
2024-01-26 09:50:00,10.55,10.57,10.52,10.53,149154.0,10.55,10.57,10.52,10.53,149154.0
2024-01-26 09:55:00,10.53,10.54,10.49,10.52,178358.0,10.53,10.54,10.49,10.52,178358.0
2024-01-26 10:00:00,10.52,10.56,10.5,10.5,142071.0,10.52,10.56,10.5,10.5,142071.0
2024-01-26 10:05:00,10.5,10.51,10.47,10.49,129499.0,10.5,10.51,10.47,10.49,129499.0
2024-01-26 10:10:00,10.49,10.53,10.49,10.53,108623.0,10.49,10.53,10.49,10.53,108623.0
2024-01-26 10:15:00,10.52,10.52,10.48,10.51,163610.0,10.52,10.52,10.48,10.51,163610.0
2024-01-26 10:20:00,10.51,10.55,10.5,10.54,81088.0,10.51,10.55,10.5,10.54,81088.0
2024-01-26 10:25:00,10.54,10.55,10.51,10.51,83768.0,10.54,10.55,10.51,10.51,83768.0
2024-01-26 10:30:00,10.51,10.52,10.49,10.52,219703.0,10.51,10.52,10.49,10.52,219703.0
2024-01-26 10:35:00,10.52,10.55,10.51,10.53,148986.0,10.52,10.55,10.51,10.53,148986.0
2024-01-26 10:40:00,10.54,10.57,10.53,10.57,96508.0,10.54,10.57,10.53,10.57,96508.0
2024-01-26 10:45:00,10.57,10.58,10.54,10.55,102385.0,10.57,10.58,10.54,10.55,102385.0
2024-01-26 10:50:00,10.55,10.57,10.55,10.57,65267.0,10.55,10.57,10.55,10.57,65267.0
2024-01-26 10:55:00,10.57,10.58,10.56,10.57,48535.0,10.57,10.58,10.56,10.57,48535.0
2024-01-26 11:00:00,10.58,10.58,10.55,10.57,120918.0,10.58,10.58,10.55,10.57,120918.0
2024-01-26 11:05:00,10.57,10.57,10.56,10.57,26367.0,10.57,10.57,10.56,10.57,26367.0
2024-01-26 11:10:00,10.57,10.57,10.54,10.54,75897.0,10.57,10.57,10.54,10.54,75897.0
2024-01-26 11:15:00,10.54,10.55,10.53,10.54,119714.0,10.54,10.55,10.53,10.54,119714.0
2024-01-26 11:20:00,10.54,10.56,10.53,10.56,71680.0,10.54,10.56,10.53,10.56,71680.0
2024-01-26 11:25:00,10.56,10.56,10.55,10.56,36649.0,10.56,10.56,10.55,10.56,36649.0
2024-01-26 11:30:00,10.56,10.57,10.55,10.57,35168.0,10.56,10.57,10.55,10.57,35168.0
2024-01-26 11:35:00,10.57,10.58,10.56,10.58,117627.0,10.57,10.58,10.56,10.58,117627.0
2024-01-26 11:40:00,10.57,10.59,10.57,10.58,99520.0,10.57,10.59,10.57,10.58,99520.0
2024-01-26 11:45:00,10.58,10.6,10.57,10.6,75595.0,10.58,10.6,10.57,10.6,75595.0
2024-01-26 11:50:00,10.6,10.61,10.59,10.61,124181.0,10.6,10.61,10.59,10.61,124181.0
2024-01-26 11:55:00,10.61,10.61,10.59,10.6,207506.0,10.61,10.61,10.59,10.6,207506.0
2024-01-26 12:00:00,10.6,10.61,10.59,10.61,54310.0,10.6,10.61,10.59,10.61,54310.0
2024-01-26 12:05:00,10.61,10.63,10.6,10.63,169801.0,10.61,10.63,10.6,10.63,169801.0
2024-01-26 12:10:00,10.63,10.64,10.61,10.63,197169.0,10.63,10.64,10.61,10.63,197169.0
2024-01-26 12:15:00,10.63,10.65,10.63,10.65,54173.0,10.63,10.65,10.63,10.65,54173.0
2024-01-26 12:20:00,10.65,10.66,10.63,10.63,158381.0,10.65,10.66,10.63,10.63,158381.0
2024-01-26 12:25:00,10.63,10.65,10.62,10.63,111991.0,10.63,10.65,10.62,10.63,111991.0
2024-01-26 12:30:00,10.63,10.64,10.61,10.62,82140.0,10.63,10.64,10.61,10.62,82140.0
2024-01-26 12:35:00,10.62,10.62,10.6,10.62,102831.0,10.62,10.62,10.6,10.62,102831.0
2024-01-26 12:40:00,10.62,10.62,10.59,10.6,72479.0,10.62,10.62,10.59,10.6,72479.0
2024-01-26 12:45:00,10.6,10.61,10.58,10.59,97415.0,10.6,10.61,10.58,10.59,97415.0
2024-01-26 12:50:00,10.58,10.59,10.57,10.59,105916.0,10.58,10.59,10.57,10.59,105916.0
2024-01-26 12:55:00,10.58,10.6,10.58,10.59,25003.0,10.58,10.6,10.58,10.59,25003.0
2024-01-26 13:00:00,10.59,10.61,10.58,10.59,80843.0,10.59,10.61,10.58,10.59,80843.0
2024-01-26 13:05:00,10.59,10.6,10.58,10.59,40529.0,10.59,10.6,10.58,10.59,40529.0
2024-01-26 13:10:00,10.59,10.6,10.58,10.6,131231.0,10.59,10.6,10.58,10.6,131231.0
2024-01-26 13:15:00,10.6,10.6,10.59,10.59,19031.0,10.6,10.6,10.59,10.59,19031.0
2024-01-26 13:20:00,10.6,10.62,10.59,10.6,98875.0,10.6,10.62,10.59,10.6,98875.0
2024-01-26 13:25:00,10.6,10.61,10.59,10.6,50175.0,10.6,10.61,10.59,10.6,50175.0
2024-01-26 13:30:00,10.61,10.62,10.6,10.61,39394.0,10.61,10.62,10.6,10.61,39394.0
2024-01-26 13:35:00,10.61,10.61,10.6,10.61,30603.0,10.61,10.61,10.6,10.61,30603.0
2024-01-26 13:40:00,10.6,10.63,10.59,10.63,86690.0,10.6,10.63,10.59,10.63,86690.0
2024-01-26 13:45:00,10.63,10.63,10.61,10.61,33410.0,10.63,10.63,10.61,10.61,33410.0
2024-01-26 13:50:00,10.62,10.62,10.61,10.62,15227.0,10.62,10.62,10.61,10.62,15227.0
2024-01-26 13:55:00,10.62,10.62,10.6,10.62,59568.0,10.62,10.62,10.6,10.62,59568.0
2024-01-26 14:00:00,10.62,10.63,10.61,10.63,78745.0,10.62,10.63,10.61,10.63,78745.0
2024-01-26 14:05:00,10.62,10.64,10.61,10.63,145738.0,10.62,10.64,10.61,10.63,145738.0
2024-01-26 14:10:00,10.63,10.63,10.62,10.63,23846.0,10.63,10.63,10.62,10.63,23846.0
2024-01-26 14:15:00,10.63,10.64,10.62,10.63,119853.0,10.63,10.64,10.62,10.63,119853.0
2024-01-26 14:20:00,10.63,10.63,10.62,10.63,35102.0,10.63,10.63,10.62,10.63,35102.0
2024-01-26 14:25:00,10.63,10.63,10.61,10.62,123531.0,10.63,10.63,10.61,10.62,123531.0
2024-01-26 14:30:00,10.62,10.63,10.61,10.63,53229.0,10.62,10.63,10.61,10.63,53229.0
2024-01-26 14:35:00,10.63,10.63,10.62,10.63,27866.0,10.63,10.63,10.62,10.63,27866.0
2024-01-26 14:40:00,10.63,10.64,10.62,10.63,60526.0,10.63,10.64,10.62,10.63,60526.0
2024-01-26 14:45:00,10.64,10.64,10.63,10.63,18253.0,10.64,10.64,10.63,10.63,18253.0
2024-01-26 14:50:00,10.63,10.65,10.63,10.65,40687.0,10.63,10.65,10.63,10.65,40687.0
2024-01-26 14:55:00,10.65,10.65,10.62,10.65,144163.0,10.65,10.65,10.62,10.65,144163.0
2024-01-26 15:00:00,10.65,10.65,10.63,10.65,75431.0,10.65,10.65,10.63,10.65,75431.0
2024-01-26 15:05:00,10.65,10.65,10.64,10.65,29459.0,10.65,10.65,10.64,10.65,29459.0
2024-01-26 15:10:00,10.65,10.66,10.64,10.66,170438.0,10.65,10.66,10.64,10.66,170438.0
2024-01-26 15:15:00,10.66,10.66,10.61,10.62,215178.0,10.66,10.66,10.61,10.62,215178.0
2024-01-26 15:20:00,10.62,10.62,10.58,10.59,110269.0,10.62,10.62,10.58,10.59,110269.0
2024-01-26 15:25:00,10.59,10.61,10.58,10.61,163648.0,10.59,10.61,10.58,10.61,163648.0
2024-01-26 15:30:00,10.61,10.61,10.59,10.6,180572.0,10.61,10.61,10.59,10.6,180572.0
2024-01-26 15:35:00,10.6,10.61,10.59,10.6,145190.0,10.6,10.61,10.59,10.6,145190.0
2024-01-26 15:40:00,10.6,10.61,10.59,10.61,58410.0,10.6,10.61,10.59,10.61,58410.0
2024-01-26 15:45:00,10.61,10.63,10.6,10.63,174930.0,10.61,10.63,10.6,10.63,174930.0
2024-01-26 15:50:00,10.62,10.63,10.6,10.61,533428.0,10.62,10.63,10.6,10.61,533428.0
2024-01-26 15:55:00,10.61,10.62,10.6,10.6,522542.0,10.61,10.62,10.6,10.6,522542.0
2024-01-29 09:30:00,10.39,10.41,10.27,10.32,779726.0,10.39,10.41,10.27,10.32,779726.0
2024-01-29 09:35:00,10.31,10.43,10.3,10.38,392741.0,10.31,10.43,10.3,10.38,392741.0
2024-01-29 09:40:00,10.38,10.39,10.32,10.33,191472.0,10.38,10.39,10.32,10.33,191472.0
2024-01-29 09:45:00,10.34,10.39,10.33,10.37,282031.0,10.34,10.39,10.33,10.37,282031.0
2024-01-29 09:50:00,10.37,10.37,10.33,10.34,127022.0,10.37,10.37,10.33,10.34,127022.0
2024-01-29 09:55:00,10.35,10.38,10.34,10.36,323827.0,10.35,10.38,10.34,10.36,323827.0
2024-01-29 10:00:00,10.36,10.39,10.35,10.36,159136.0,10.36,10.39,10.35,10.36,159136.0
2024-01-29 10:05:00,10.36,10.42,10.35,10.4,174310.0,10.36,10.42,10.35,10.4,174310.0
2024-01-29 10:10:00,10.4,10.43,10.39,10.41,128893.0,10.4,10.43,10.39,10.41,128893.0
2024-01-29 10:15:00,10.42,10.45,10.41,10.45,122382.0,10.42,10.45,10.41,10.45,122382.0
2024-01-29 10:20:00,10.45,10.46,10.36,10.37,134498.0,10.45,10.46,10.36,10.37,134498.0
2024-01-29 10:25:00,10.37,10.38,10.35,10.37,185715.0,10.37,10.38,10.35,10.37,185715.0
2024-01-29 10:30:00,10.36,10.37,10.34,10.34,127003.0,10.36,10.37,10.34,10.34,127003.0
2024-01-29 10:35:00,10.35,10.37,10.33,10.36,172867.0,10.35,10.37,10.33,10.36,172867.0
2024-01-29 10:40:00,10.36,10.4,10.35,10.4,253726.0,10.36,10.4,10.35,10.4,253726.0
2024-01-29 10:45:00,10.4,10.4,10.36,10.39,182884.0,10.4,10.4,10.36,10.39,182884.0
2024-01-29 10:50:00,10.39,10.39,10.37,10.38,98727.0,10.39,10.39,10.37,10.38,98727.0
2024-01-29 10:55:00,10.38,10.39,10.36,10.37,73813.0,10.38,10.39,10.36,10.37,73813.0
2024-01-29 11:00:00,10.37,10.38,10.36,10.37,72296.0,10.37,10.38,10.36,10.37,72296.0
2024-01-29 11:05:00,10.37,10.37,10.33,10.34,303040.0,10.37,10.37,10.33,10.34,303040.0
2024-01-29 11:10:00,10.34,10.36,10.33,10.35,400323.0,10.34,10.36,10.33,10.35,400323.0
2024-01-29 11:15:00,10.35,10.36,10.34,10.34,154736.0,10.35,10.36,10.34,10.34,154736.0
2024-01-29 11:20:00,10.35,10.36,10.33,10.36,183334.0,10.35,10.36,10.33,10.36,183334.0
2024-01-29 11:25:00,10.36,10.37,10.35,10.37,157598.0,10.36,10.37,10.35,10.37,157598.0
2024-01-29 11:30:00,10.37,10.37,10.36,10.37,43713.0,10.37,10.37,10.36,10.37,43713.0
2024-01-29 11:35:00,10.36,10.37,10.33,10.34,148909.0,10.36,10.37,10.33,10.34,148909.0
2024-01-29 11:40:00,10.33,10.34,10.3,10.3,541495.0,10.33,10.34,10.3,10.3,541495.0
2024-01-29 11:45:00,10.31,10.33,10.28,10.32,437516.0,10.31,10.33,10.28,10.32,437516.0
2024-01-29 11:50:00,10.32,10.32,10.3,10.32,113988.0,10.32,10.32,10.3,10.32,113988.0
2024-01-29 11:55:00,10.31,10.34,10.31,10.32,141651.0,10.31,10.34,10.31,10.32,141651.0
2024-01-29 12:00:00,10.32,10.32,10.27,10.28,330861.0,10.32,10.32,10.27,10.28,330861.0
2024-01-29 12:05:00,10.28,10.29,10.27,10.28,169652.0,10.28,10.29,10.27,10.28,169652.0
2024-01-29 12:10:00,10.28,10.28,10.25,10.27,352304.0,10.28,10.28,10.25,10.27,352304.0
2024-01-29 12:15:00,10.27,10.27,10.25,10.27,325894.0,10.27,10.27,10.25,10.27,325894.0
2024-01-29 12:20:00,10.27,10.3,10.26,10.29,191510.0,10.27,10.3,10.26,10.29,191510.0
2024-01-29 12:25:00,10.29,10.3,10.28,10.28,93750.0,10.29,10.3,10.28,10.28,93750.0
2024-01-29 12:30:00,10.29,10.3,10.28,10.29,179780.0,10.29,10.3,10.28,10.29,179780.0
2024-01-29 12:35:00,10.29,10.32,10.29,10.29,403663.0,10.29,10.32,10.29,10.29,403663.0
2024-01-29 12:40:00,10.29,10.3,10.27,10.28,139470.0,10.29,10.3,10.27,10.28,139470.0
2024-01-29 12:45:00,10.29,10.3,10.26,10.29,150908.0,10.29,10.3,10.26,10.29,150908.0
2024-01-29 12:50:00,10.29,10.31,10.29,10.3,91113.0,10.29,10.31,10.29,10.3,91113.0
2024-01-29 12:55:00,10.3,10.31,10.29,10.3,94004.0,10.3,10.31,10.29,10.3,94004.0
2024-01-29 13:00:00,10.3,10.3,10.28,10.29,335422.0,10.3,10.3,10.28,10.29,335422.0
2024-01-29 13:05:00,10.29,10.3,10.28,10.29,85306.0,10.29,10.3,10.28,10.29,85306.0
2024-01-29 13:10:00,10.29,10.3,10.27,10.28,187560.0,10.29,10.3,10.27,10.28,187560.0
2024-01-29 13:15:00,10.27,10.28,10.26,10.26,109602.0,10.27,10.28,10.26,10.26,109602.0
2024-01-29 13:20:00,10.26,10.27,10.25,10.27,150555.0,10.26,10.27,10.25,10.27,150555.0
2024-01-29 13:25:00,10.27,10.29,10.26,10.28,231820.0,10.27,10.29,10.26,10.28,231820.0
2024-01-29 13:30:00,10.29,10.29,10.28,10.29,53783.0,10.29,10.29,10.28,10.29,53783.0
2024-01-29 13:35:00,10.28,10.29,10.28,10.29,99552.0,10.28,10.29,10.28,10.29,99552.0
2024-01-29 13:40:00,10.29,10.29,10.27,10.28,110330.0,10.29,10.29,10.27,10.28,110330.0
2024-01-29 13:45:00,10.28,10.29,10.27,10.29,122176.0,10.28,10.29,10.27,10.29,122176.0
2024-01-29 13:50:00,10.29,10.29,10.28,10.29,73374.0,10.29,10.29,10.28,10.29,73374.0
2024-01-29 13:55:00,10.29,10.32,10.28,10.32,167323.0,10.29,10.32,10.28,10.32,167323.0
2024-01-29 14:00:00,10.32,10.33,10.31,10.33,130743.0,10.32,10.33,10.31,10.33,130743.0
2024-01-29 14:05:00,10.33,10.33,10.32,10.33,74634.0,10.33,10.33,10.32,10.33,74634.0
2024-01-29 14:10:00,10.33,10.35,10.32,10.35,142206.0,10.33,10.35,10.32,10.35,142206.0
2024-01-29 14:15:00,10.35,10.35,10.33,10.33,306357.0,10.35,10.35,10.33,10.33,306357.0
2024-01-29 14:20:00,10.33,10.34,10.33,10.34,46028.0,10.33,10.34,10.33,10.34,46028.0
2024-01-29 14:25:00,10.34,10.34,10.32,10.33,361027.0,10.34,10.34,10.32,10.33,361027.0
2024-01-29 14:30:00,10.34,10.36,10.33,10.35,185383.0,10.34,10.36,10.33,10.35,185383.0
2024-01-29 14:35:00,10.36,10.37,10.35,10.36,127066.0,10.36,10.37,10.35,10.36,127066.0
2024-01-29 14:40:00,10.35,10.37,10.35,10.35,183233.0,10.35,10.37,10.35,10.35,183233.0
2024-01-29 14:45:00,10.36,10.36,10.34,10.34,136883.0,10.36,10.36,10.34,10.34,136883.0
2024-01-29 14:50:00,10.35,10.35,10.31,10.32,177405.0,10.35,10.35,10.31,10.32,177405.0
2024-01-29 14:55:00,10.31,10.32,10.3,10.3,169618.0,10.31,10.32,10.3,10.3,169618.0
2024-01-29 15:00:00,10.3,10.37,10.3,10.36,321071.0,10.3,10.37,10.3,10.36,321071.0
2024-01-29 15:05:00,10.37,10.37,10.35,10.37,195509.0,10.37,10.37,10.35,10.37,195509.0
2024-01-29 15:10:00,10.36,10.38,10.36,10.36,221248.0,10.36,10.38,10.36,10.36,221248.0
2024-01-29 15:15:00,10.36,10.4,10.36,10.4,357897.0,10.36,10.4,10.36,10.4,357897.0
2024-01-29 15:20:00,10.4,10.41,10.38,10.41,197356.0,10.4,10.41,10.38,10.41,197356.0
2024-01-29 15:25:00,10.41,10.41,10.39,10.4,203377.0,10.41,10.41,10.39,10.4,203377.0
2024-01-29 15:30:00,10.4,10.45,10.39,10.45,498520.0,10.4,10.45,10.39,10.45,498520.0
2024-01-29 15:35:00,10.45,10.49,10.44,10.49,188241.0,10.45,10.49,10.44,10.49,188241.0
2024-01-29 15:40:00,10.49,10.5,10.46,10.5,349756.0,10.49,10.5,10.46,10.5,349756.0
2024-01-29 15:45:00,10.5,10.5,10.48,10.49,495954.0,10.5,10.5,10.48,10.49,495954.0
2024-01-29 15:50:00,10.49,10.5,10.47,10.49,658443.0,10.49,10.5,10.47,10.49,658443.0
2024-01-29 15:55:00,10.49,10.49,10.47,10.48,1154471.0,10.49,10.49,10.47,10.48,1154471.0
2024-01-30 09:30:00,10.4,10.43,10.32,10.4,551732.0,10.4,10.43,10.32,10.4,551732.0
2024-01-30 09:35:00,10.39,10.41,10.27,10.28,306909.0,10.39,10.41,10.27,10.28,306909.0
2024-01-30 09:40:00,10.28,10.3,10.22,10.25,430031.0,10.28,10.3,10.22,10.25,430031.0
2024-01-30 09:45:00,10.25,10.27,10.22,10.24,256328.0,10.25,10.27,10.22,10.24,256328.0
2024-01-30 09:50:00,10.24,10.26,10.18,10.25,589597.0,10.24,10.26,10.18,10.25,589597.0
2024-01-30 09:55:00,10.25,10.27,10.23,10.25,195768.0,10.25,10.27,10.23,10.25,195768.0
2024-01-30 10:00:00,10.25,10.25,10.19,10.21,244480.0,10.25,10.25,10.19,10.21,244480.0
2024-01-30 10:05:00,10.21,10.23,10.19,10.21,205321.0,10.21,10.23,10.19,10.21,205321.0
2024-01-30 10:10:00,10.21,10.22,10.15,10.15,179419.0,10.21,10.22,10.15,10.15,179419.0
2024-01-30 10:15:00,10.15,10.19,10.14,10.16,218426.0,10.15,10.19,10.14,10.16,218426.0
2024-01-30 10:20:00,10.17,10.17,10.15,10.16,126765.0,10.17,10.17,10.15,10.16,126765.0
2024-01-30 10:25:00,10.16,10.18,10.15,10.16,154602.0,10.16,10.18,10.15,10.16,154602.0
2024-01-30 10:30:00,10.16,10.16,10.13,10.15,258383.0,10.16,10.16,10.13,10.15,258383.0
2024-01-30 10:35:00,10.15,10.16,10.13,10.15,237635.0,10.15,10.16,10.13,10.15,237635.0
2024-01-30 10:40:00,10.15,10.2,10.14,10.19,474794.0,10.15,10.2,10.14,10.19,474794.0
2024-01-30 10:45:00,10.19,10.19,10.17,10.17,72849.0,10.19,10.19,10.17,10.17,72849.0
2024-01-30 10:50:00,10.18,10.19,10.15,10.18,202588.0,10.18,10.19,10.15,10.18,202588.0
2024-01-30 10:55:00,10.18,10.2,10.16,10.18,286522.0,10.18,10.2,10.16,10.18,286522.0
2024-01-30 11:00:00,10.18,10.18,10.14,10.15,158788.0,10.18,10.18,10.14,10.15,158788.0
2024-01-30 11:05:00,10.15,10.15,10.09,10.09,456620.0,10.15,10.15,10.09,10.09,456620.0
2024-01-30 11:10:00,10.09,10.1,10.06,10.07,516502.0,10.09,10.1,10.06,10.07,516502.0
2024-01-30 11:15:00,10.08,10.1,10.05,10.09,477586.0,10.08,10.1,10.05,10.09,477586.0
2024-01-30 11:20:00,10.08,10.1,10.07,10.09,203534.0,10.08,10.1,10.07,10.09,203534.0
2024-01-30 11:25:00,10.08,10.12,10.08,10.12,364014.0,10.08,10.12,10.08,10.12,364014.0
2024-01-30 11:30:00,10.12,10.12,10.11,10.12,131611.0,10.12,10.12,10.11,10.12,131611.0
2024-01-30 11:35:00,10.12,10.17,10.1,10.17,624560.0,10.12,10.17,10.1,10.17,624560.0
2024-01-30 11:40:00,10.17,10.22,10.16,10.21,443003.0,10.17,10.22,10.16,10.21,443003.0
2024-01-30 11:45:00,10.21,10.25,10.21,10.25,314708.0,10.21,10.25,10.21,10.25,314708.0
2024-01-30 11:50:00,10.25,10.25,10.2,10.21,635026.0,10.25,10.25,10.2,10.21,635026.0
2024-01-30 11:55:00,10.21,10.24,10.2,10.23,281598.0,10.21,10.24,10.2,10.23,281598.0
2024-01-30 12:00:00,10.24,10.24,10.2,10.22,254894.0,10.24,10.24,10.2,10.22,254894.0
2024-01-30 12:05:00,10.22,10.23,10.2,10.22,285106.0,10.22,10.23,10.2,10.22,285106.0
2024-01-30 12:10:00,10.21,10.22,10.2,10.2,89068.0,10.21,10.22,10.2,10.2,89068.0
2024-01-30 12:15:00,10.2,10.21,10.19,10.19,85676.0,10.2,10.21,10.19,10.19,85676.0
2024-01-30 12:20:00,10.19,10.22,10.19,10.21,202249.0,10.19,10.22,10.19,10.21,202249.0
2024-01-30 12:25:00,10.21,10.21,10.17,10.18,192362.0,10.21,10.21,10.17,10.18,192362.0
2024-01-30 12:30:00,10.18,10.19,10.15,10.16,285109.0,10.18,10.19,10.15,10.16,285109.0
2024-01-30 12:35:00,10.15,10.16,10.13,10.13,133245.0,10.15,10.16,10.13,10.13,133245.0
2024-01-30 12:40:00,10.14,10.14,10.12,10.13,78546.0,10.14,10.14,10.12,10.13,78546.0
2024-01-30 12:45:00,10.13,10.16,10.12,10.14,259374.0,10.13,10.16,10.12,10.14,259374.0
2024-01-30 12:50:00,10.14,10.15,10.13,10.14,149085.0,10.14,10.15,10.13,10.14,149085.0
2024-01-30 12:55:00,10.14,10.15,10.12,10.13,152507.0,10.14,10.15,10.12,10.13,152507.0
2024-01-30 13:00:00,10.12,10.17,10.12,10.17,148239.0,10.12,10.17,10.12,10.17,148239.0
2024-01-30 13:05:00,10.17,10.18,10.16,10.18,136405.0,10.17,10.18,10.16,10.18,136405.0
2024-01-30 13:10:00,10.18,10.21,10.17,10.21,158393.0,10.18,10.21,10.17,10.21,158393.0
2024-01-30 13:15:00,10.21,10.22,10.2,10.21,110196.0,10.21,10.22,10.2,10.21,110196.0
2024-01-30 13:20:00,10.21,10.21,10.19,10.2,94893.0,10.21,10.21,10.19,10.2,94893.0
2024-01-30 13:25:00,10.2,10.21,10.19,10.21,95892.0,10.2,10.21,10.19,10.21,95892.0
2024-01-30 13:30:00,10.21,10.21,10.17,10.18,177360.0,10.21,10.21,10.17,10.18,177360.0
2024-01-30 13:35:00,10.18,10.19,10.17,10.19,94035.0,10.18,10.19,10.17,10.19,94035.0
2024-01-30 13:40:00,10.18,10.19,10.17,10.17,61354.0,10.18,10.19,10.17,10.17,61354.0
2024-01-30 13:45:00,10.18,10.19,10.16,10.19,174964.0,10.18,10.19,10.16,10.19,174964.0
2024-01-30 13:50:00,10.19,10.19,10.17,10.17,45612.0,10.19,10.19,10.17,10.17,45612.0
2024-01-30 13:55:00,10.17,10.19,10.16,10.18,168927.0,10.17,10.19,10.16,10.18,168927.0
2024-01-30 14:00:00,10.18,10.2,10.18,10.18,161810.0,10.18,10.2,10.18,10.18,161810.0
2024-01-30 14:05:00,10.19,10.19,10.17,10.17,92047.0,10.19,10.19,10.17,10.17,92047.0
2024-01-30 14:10:00,10.17,10.19,10.17,10.19,139720.0,10.17,10.19,10.17,10.19,139720.0
2024-01-30 14:15:00,10.18,10.19,10.17,10.18,109736.0,10.18,10.19,10.17,10.18,109736.0
2024-01-30 14:20:00,10.19,10.19,10.18,10.19,68919.0,10.19,10.19,10.18,10.19,68919.0
2024-01-30 14:25:00,10.19,10.19,10.18,10.18,64779.0,10.19,10.19,10.18,10.18,64779.0
2024-01-30 14:30:00,10.19,10.2,10.18,10.2,74463.0,10.19,10.2,10.18,10.2,74463.0
2024-01-30 14:35:00,10.2,10.2,10.19,10.2,71625.0,10.2,10.2,10.19,10.2,71625.0
2024-01-30 14:40:00,10.2,10.21,10.17,10.18,265553.0,10.2,10.21,10.17,10.18,265553.0
2024-01-30 14:45:00,10.18,10.19,10.17,10.17,79679.0,10.18,10.19,10.17,10.17,79679.0
2024-01-30 14:50:00,10.17,10.18,10.15,10.15,187581.0,10.17,10.18,10.15,10.15,187581.0
2024-01-30 14:55:00,10.16,10.16,10.15,10.16,157115.0,10.16,10.16,10.15,10.16,157115.0
2024-01-30 15:00:00,10.16,10.2,10.15,10.19,312205.0,10.16,10.2,10.15,10.19,312205.0
2024-01-30 15:05:00,10.2,10.2,10.16,10.16,253681.0,10.2,10.2,10.16,10.16,253681.0
2024-01-30 15:10:00,10.16,10.17,10.16,10.16,54215.0,10.16,10.17,10.16,10.16,54215.0
2024-01-30 15:15:00,10.16,10.18,10.15,10.17,225766.0,10.16,10.18,10.15,10.17,225766.0
2024-01-30 15:20:00,10.17,10.18,10.16,10.17,150468.0,10.17,10.18,10.16,10.17,150468.0
2024-01-30 15:25:00,10.17,10.17,10.16,10.17,68458.0,10.17,10.17,10.16,10.17,68458.0
2024-01-30 15:30:00,10.17,10.17,10.15,10.15,285119.0,10.17,10.17,10.15,10.15,285119.0
2024-01-30 15:35:00,10.16,10.16,10.15,10.16,80749.0,10.16,10.16,10.15,10.16,80749.0
2024-01-30 15:40:00,10.16,10.16,10.14,10.14,132825.0,10.16,10.16,10.14,10.14,132825.0
2024-01-30 15:45:00,10.15,10.16,10.14,10.15,217690.0,10.15,10.16,10.14,10.15,217690.0
2024-01-30 15:50:00,10.15,10.16,10.12,10.13,808056.0,10.15,10.16,10.12,10.13,808056.0
2024-01-30 15:55:00,10.13,10.13,10.1,10.11,1113773.0,10.13,10.13,10.1,10.11,1113773.0
2024-01-31 09:30:00,10.23,10.25,10.09,10.11,924037.0,10.23,10.25,10.09,10.11,924037.0
2024-01-31 09:35:00,10.12,10.2,10.1,10.15,480419.0,10.12,10.2,10.1,10.15,480419.0
2024-01-31 09:40:00,10.15,10.2,10.13,10.14,475702.0,10.15,10.2,10.13,10.14,475702.0
2024-01-31 09:45:00,10.13,10.15,10.09,10.13,329237.0,10.13,10.15,10.09,10.13,329237.0
2024-01-31 09:50:00,10.13,10.17,10.09,10.17,486178.0,10.13,10.17,10.09,10.17,486178.0
2024-01-31 09:55:00,10.17,10.24,10.14,10.18,398435.0,10.17,10.24,10.14,10.18,398435.0
2024-01-31 10:00:00,10.18,10.22,10.16,10.18,347970.0,10.18,10.22,10.16,10.18,347970.0
2024-01-31 10:05:00,10.18,10.21,10.16,10.2,355233.0,10.18,10.21,10.16,10.2,355233.0
2024-01-31 10:10:00,10.2,10.22,10.18,10.21,431452.0,10.2,10.22,10.18,10.21,431452.0
2024-01-31 10:15:00,10.21,10.28,10.18,10.25,368107.0,10.21,10.28,10.18,10.25,368107.0
2024-01-31 10:20:00,10.25,10.32,10.24,10.27,318512.0,10.25,10.32,10.24,10.27,318512.0
2024-01-31 10:25:00,10.27,10.34,10.26,10.33,346048.0,10.27,10.34,10.26,10.33,346048.0
2024-01-31 10:30:00,10.34,10.34,10.29,10.32,264279.0,10.34,10.34,10.29,10.32,264279.0
2024-01-31 10:35:00,10.33,10.35,10.31,10.33,275973.0,10.33,10.35,10.31,10.33,275973.0
2024-01-31 10:40:00,10.33,10.35,10.27,10.29,284884.0,10.33,10.35,10.27,10.29,284884.0
2024-01-31 10:45:00,10.28,10.34,10.28,10.32,320838.0,10.28,10.34,10.28,10.32,320838.0
2024-01-31 10:50:00,10.31,10.32,10.27,10.28,180988.0,10.31,10.32,10.27,10.28,180988.0
2024-01-31 10:55:00,10.28,10.29,10.25,10.26,175490.0,10.28,10.29,10.25,10.26,175490.0
2024-01-31 11:00:00,10.26,10.27,10.24,10.25,123626.0,10.26,10.27,10.24,10.25,123626.0
2024-01-31 11:05:00,10.24,10.27,10.23,10.24,204124.0,10.24,10.27,10.23,10.24,204124.0
2024-01-31 11:10:00,10.24,10.27,10.22,10.27,202378.0,10.24,10.27,10.22,10.27,202378.0
2024-01-31 11:15:00,10.27,10.27,10.26,10.27,45855.0,10.27,10.27,10.26,10.27,45855.0
2024-01-31 11:20:00,10.26,10.27,10.23,10.23,138995.0,10.26,10.27,10.23,10.23,138995.0
2024-01-31 11:25:00,10.23,10.25,10.23,10.25,98684.0,10.23,10.25,10.23,10.25,98684.0
2024-01-31 11:30:00,10.25,10.25,10.2,10.21,242916.0,10.25,10.25,10.2,10.21,242916.0
2024-01-31 11:35:00,10.21,10.23,10.19,10.2,176511.0,10.21,10.23,10.19,10.2,176511.0
2024-01-31 11:40:00,10.21,10.22,10.2,10.21,100643.0,10.21,10.22,10.2,10.21,100643.0
2024-01-31 11:45:00,10.21,10.24,10.2,10.24,104651.0,10.21,10.24,10.2,10.24,104651.0
2024-01-31 11:50:00,10.24,10.26,10.23,10.25,115875.0,10.24,10.26,10.23,10.25,115875.0
2024-01-31 11:55:00,10.25,10.26,10.24,10.26,49079.0,10.25,10.26,10.24,10.26,49079.0
2024-01-31 12:00:00,10.25,10.26,10.24,10.26,74048.0,10.25,10.26,10.24,10.26,74048.0
2024-01-31 12:05:00,10.26,10.26,10.24,10.25,100516.0,10.26,10.26,10.24,10.25,100516.0
2024-01-31 12:10:00,10.25,10.27,10.24,10.25,109859.0,10.25,10.27,10.24,10.25,109859.0
2024-01-31 12:15:00,10.26,10.28,10.25,10.26,71323.0,10.26,10.28,10.25,10.26,71323.0
2024-01-31 12:20:00,10.26,10.27,10.25,10.26,73130.0,10.26,10.27,10.25,10.26,73130.0
2024-01-31 12:25:00,10.26,10.28,10.26,10.28,87520.0,10.26,10.28,10.26,10.28,87520.0
2024-01-31 12:30:00,10.28,10.28,10.26,10.27,74076.0,10.28,10.28,10.26,10.27,74076.0
2024-01-31 12:35:00,10.28,10.29,10.24,10.25,205879.0,10.28,10.29,10.24,10.25,205879.0
2024-01-31 12:40:00,10.26,10.28,10.24,10.28,64727.0,10.26,10.28,10.24,10.28,64727.0
2024-01-31 12:45:00,10.27,10.3,10.27,10.3,118870.0,10.27,10.3,10.27,10.3,118870.0
2024-01-31 12:50:00,10.3,10.32,10.29,10.29,258793.0,10.3,10.32,10.29,10.29,258793.0
2024-01-31 12:55:00,10.3,10.3,10.29,10.29,52915.0,10.3,10.3,10.29,10.29,52915.0
2024-01-31 13:00:00,10.29,10.3,10.28,10.29,98057.0,10.29,10.3,10.28,10.29,98057.0
2024-01-31 13:05:00,10.29,10.3,10.28,10.29,92075.0,10.29,10.3,10.28,10.29,92075.0
2024-01-31 13:10:00,10.29,10.31,10.29,10.3,98257.0,10.29,10.31,10.29,10.3,98257.0
2024-01-31 13:15:00,10.3,10.33,10.3,10.32,218587.0,10.3,10.33,10.3,10.32,218587.0
2024-01-31 13:20:00,10.32,10.33,10.3,10.3,84216.0,10.32,10.33,10.3,10.3,84216.0
2024-01-31 13:25:00,10.31,10.33,10.3,10.32,119306.0,10.31,10.33,10.3,10.32,119306.0
2024-01-31 13:30:00,10.32,10.34,10.31,10.34,266468.0,10.32,10.34,10.31,10.34,266468.0
2024-01-31 13:35:00,10.33,10.34,10.32,10.33,79313.0,10.33,10.34,10.32,10.33,79313.0
2024-01-31 13:40:00,10.33,10.33,10.29,10.3,158989.0,10.33,10.33,10.29,10.3,158989.0
2024-01-31 13:45:00,10.3,10.31,10.28,10.29,62279.0,10.3,10.31,10.28,10.29,62279.0
2024-01-31 13:50:00,10.29,10.29,10.27,10.27,60190.0,10.29,10.29,10.27,10.27,60190.0
2024-01-31 13:55:00,10.27,10.28,10.26,10.27,65589.0,10.27,10.28,10.26,10.27,65589.0
2024-01-31 14:00:00,10.27,10.29,10.22,10.25,546828.0,10.27,10.29,10.22,10.25,546828.0
2024-01-31 14:05:00,10.26,10.28,10.21,10.23,304844.0,10.26,10.28,10.21,10.23,304844.0
2024-01-31 14:10:00,10.23,10.25,10.21,10.22,138228.0,10.23,10.25,10.21,10.22,138228.0
2024-01-31 14:15:00,10.22,10.24,10.21,10.21,134035.0,10.22,10.24,10.21,10.21,134035.0
2024-01-31 14:20:00,10.21,10.22,10.18,10.19,174354.0,10.21,10.22,10.18,10.19,174354.0
2024-01-31 14:25:00,10.2,10.21,10.17,10.18,206291.0,10.2,10.21,10.17,10.18,206291.0
2024-01-31 14:30:00,10.18,10.22,10.16,10.21,259845.0,10.18,10.22,10.16,10.21,259845.0
2024-01-31 14:35:00,10.21,10.27,10.16,10.27,606737.0,10.21,10.27,10.16,10.27,606737.0
2024-01-31 14:40:00,10.27,10.35,10.26,10.33,745172.0,10.27,10.35,10.26,10.33,745172.0
2024-01-31 14:45:00,10.33,10.4,10.32,10.33,427500.0,10.33,10.4,10.32,10.33,427500.0
2024-01-31 14:50:00,10.34,10.34,10.27,10.32,263969.0,10.34,10.34,10.27,10.32,263969.0
2024-01-31 14:55:00,10.32,10.32,10.25,10.26,183580.0,10.32,10.32,10.25,10.26,183580.0
2024-01-31 15:00:00,10.26,10.27,10.13,10.14,674586.0,10.26,10.27,10.13,10.14,674586.0
2024-01-31 15:05:00,10.15,10.15,10.08,10.14,465002.0,10.15,10.15,10.08,10.14,465002.0
2024-01-31 15:10:00,10.14,10.16,10.12,10.16,218335.0,10.14,10.16,10.12,10.16,218335.0
2024-01-31 15:15:00,10.16,10.19,10.12,10.13,271656.0,10.16,10.19,10.12,10.13,271656.0
2024-01-31 15:20:00,10.13,10.18,10.12,10.15,236348.0,10.13,10.18,10.12,10.15,236348.0
2024-01-31 15:25:00,10.15,10.17,10.13,10.13,194523.0,10.15,10.17,10.13,10.13,194523.0
2024-01-31 15:30:00,10.13,10.14,10.08,10.09,303334.0,10.13,10.14,10.08,10.09,303334.0
2024-01-31 15:35:00,10.09,10.11,10.08,10.1,224130.0,10.09,10.11,10.08,10.1,224130.0
2024-01-31 15:40:00,10.1,10.11,10.05,10.05,446401.0,10.1,10.11,10.05,10.05,446401.0
2024-01-31 15:45:00,10.05,10.06,10.04,10.04,465689.0,10.05,10.06,10.04,10.04,465689.0
2024-01-31 15:50:00,10.04,10.06,10.02,10.03,808104.0,10.04,10.06,10.02,10.03,808104.0
2024-01-31 15:55:00,10.04,10.06,10.02,10.02,1206647.0,10.04,10.06,10.02,10.02,1206647.0
2024-02-01 09:30:00,10.06,10.25,10.05,10.25,1205656.0,10.06,10.25,10.05,10.25,1205656.0
2024-02-01 09:35:00,10.25,10.33,10.24,10.26,1320430.0,10.25,10.33,10.24,10.26,1320430.0
2024-02-01 09:40:00,10.26,10.4,10.25,10.3,855649.0,10.26,10.4,10.25,10.3,855649.0
2024-02-01 09:45:00,10.3,10.31,10.22,10.25,606005.0,10.3,10.31,10.22,10.25,606005.0
2024-02-01 09:50:00,10.25,10.28,10.21,10.21,300658.0,10.25,10.28,10.21,10.21,300658.0
2024-02-01 09:55:00,10.21,10.22,10.14,10.18,690628.0,10.21,10.22,10.14,10.18,690628.0
2024-02-01 10:00:00,10.18,10.2,10.11,10.2,422119.0,10.18,10.2,10.11,10.2,422119.0
2024-02-01 10:05:00,10.2,10.22,10.15,10.19,577889.0,10.2,10.22,10.15,10.19,577889.0
2024-02-01 10:10:00,10.19,10.2,10.11,10.12,564435.0,10.19,10.2,10.11,10.12,564435.0
2024-02-01 10:15:00,10.12,10.16,10.1,10.1,462505.0,10.12,10.16,10.1,10.1,462505.0
2024-02-01 10:20:00,10.11,10.12,10.07,10.09,840489.0,10.11,10.12,10.07,10.09,840489.0
2024-02-01 10:25:00,10.1,10.16,10.09,10.16,354456.0,10.1,10.16,10.09,10.16,354456.0
2024-02-01 10:30:00,10.16,10.17,10.11,10.13,426464.0,10.16,10.17,10.11,10.13,426464.0
2024-02-01 10:35:00,10.13,10.22,10.13,10.21,607872.0,10.13,10.22,10.13,10.21,607872.0
2024-02-01 10:40:00,10.21,10.22,10.16,10.17,395211.0,10.21,10.22,10.16,10.17,395211.0
2024-02-01 10:45:00,10.17,10.22,10.16,10.19,547229.0,10.17,10.22,10.16,10.19,547229.0
2024-02-01 10:50:00,10.19,10.19,10.13,10.13,540617.0,10.19,10.19,10.13,10.13,540617.0
2024-02-01 10:55:00,10.13,10.14,10.11,10.11,202266.0,10.13,10.14,10.11,10.11,202266.0
2024-02-01 11:00:00,10.11,10.16,10.08,10.16,804265.0,10.11,10.16,10.08,10.16,804265.0
2024-02-01 11:05:00,10.16,10.19,10.15,10.15,298757.0,10.16,10.19,10.15,10.15,298757.0
2024-02-01 11:10:00,10.16,10.19,10.13,10.15,777098.0,10.16,10.19,10.13,10.15,777098.0
2024-02-01 11:15:00,10.15,10.22,10.14,10.2,535231.0,10.15,10.22,10.14,10.2,535231.0
2024-02-01 11:20:00,10.21,10.22,10.17,10.18,606134.0,10.21,10.22,10.17,10.18,606134.0
2024-02-01 11:25:00,10.19,10.25,10.18,10.21,639249.0,10.19,10.25,10.18,10.21,639249.0
2024-02-01 11:30:00,10.21,10.27,10.19,10.24,425761.0,10.21,10.27,10.19,10.24,425761.0
2024-02-01 11:35:00,10.24,10.28,10.23,10.28,415123.0,10.24,10.28,10.23,10.28,415123.0
2024-02-01 11:40:00,10.28,10.32,10.28,10.28,246346.0,10.28,10.32,10.28,10.28,246346.0
2024-02-01 11:45:00,10.29,10.29,10.22,10.22,656889.0,10.29,10.29,10.22,10.22,656889.0
2024-02-01 11:50:00,10.23,10.24,10.2,10.21,180094.0,10.23,10.24,10.2,10.21,180094.0
2024-02-01 11:55:00,10.21,10.26,10.2,10.24,202279.0,10.21,10.26,10.2,10.24,202279.0
2024-02-01 12:00:00,10.25,10.31,10.23,10.31,449863.0,10.25,10.31,10.23,10.31,449863.0
2024-02-01 12:05:00,10.31,10.38,10.31,10.37,678977.0,10.31,10.38,10.31,10.37,678977.0
2024-02-01 12:10:00,10.37,10.38,10.27,10.29,577862.0,10.37,10.38,10.27,10.29,577862.0
2024-02-01 12:15:00,10.3,10.31,10.25,10.26,279907.0,10.3,10.31,10.25,10.26,279907.0
2024-02-01 12:20:00,10.26,10.28,10.24,10.28,343830.0,10.26,10.28,10.24,10.28,343830.0
2024-02-01 12:25:00,10.28,10.32,10.27,10.31,354085.0,10.28,10.32,10.27,10.31,354085.0
2024-02-01 12:30:00,10.31,10.33,10.3,10.32,592123.0,10.31,10.33,10.3,10.32,592123.0
2024-02-01 12:35:00,10.32,10.34,10.31,10.32,219933.0,10.32,10.34,10.31,10.32,219933.0
2024-02-01 12:40:00,10.32,10.33,10.28,10.33,217903.0,10.32,10.33,10.28,10.33,217903.0
2024-02-01 12:45:00,10.33,10.35,10.32,10.35,259380.0,10.33,10.35,10.32,10.35,259380.0
2024-02-01 12:50:00,10.35,10.38,10.33,10.38,312525.0,10.35,10.38,10.33,10.38,312525.0
2024-02-01 12:55:00,10.37,10.38,10.33,10.34,259816.0,10.37,10.38,10.33,10.34,259816.0
2024-02-01 13:00:00,10.34,10.36,10.29,10.3,377010.0,10.34,10.36,10.29,10.3,377010.0
2024-02-01 13:05:00,10.29,10.33,10.29,10.3,353569.0,10.29,10.33,10.29,10.3,353569.0
2024-02-01 13:10:00,10.31,10.37,10.3,10.36,374953.0,10.31,10.37,10.3,10.36,374953.0
2024-02-01 13:15:00,10.36,10.36,10.33,10.35,189136.0,10.36,10.36,10.33,10.35,189136.0
2024-02-01 13:20:00,10.35,10.38,10.34,10.35,430387.0,10.35,10.38,10.34,10.35,430387.0
2024-02-01 13:25:00,10.35,10.38,10.34,10.37,277675.0,10.35,10.38,10.34,10.37,277675.0
2024-02-01 13:30:00,10.38,10.4,10.37,10.37,219317.0,10.38,10.4,10.37,10.37,219317.0
2024-02-01 13:35:00,10.38,10.38,10.33,10.35,384688.0,10.38,10.38,10.33,10.35,384688.0
2024-02-01 13:40:00,10.36,10.38,10.35,10.38,188874.0,10.36,10.38,10.35,10.38,188874.0
2024-02-01 13:45:00,10.38,10.4,10.37,10.38,350837.0,10.38,10.4,10.37,10.38,350837.0
2024-02-01 13:50:00,10.38,10.4,10.37,10.4,271092.0,10.38,10.4,10.37,10.4,271092.0
2024-02-01 13:55:00,10.39,10.4,10.39,10.4,130752.0,10.39,10.4,10.39,10.4,130752.0
2024-02-01 14:00:00,10.4,10.42,10.37,10.42,531404.0,10.4,10.42,10.37,10.42,531404.0
2024-02-01 14:05:00,10.42,10.44,10.41,10.43,302075.0,10.42,10.44,10.41,10.43,302075.0
2024-02-01 14:10:00,10.44,10.44,10.41,10.43,181129.0,10.44,10.44,10.41,10.43,181129.0
2024-02-01 14:15:00,10.43,10.44,10.42,10.43,263667.0,10.43,10.44,10.42,10.43,263667.0
2024-02-01 14:20:00,10.42,10.45,10.42,10.45,307634.0,10.42,10.45,10.42,10.45,307634.0
2024-02-01 14:25:00,10.44,10.45,10.41,10.41,353634.0,10.44,10.45,10.41,10.41,353634.0
2024-02-01 14:30:00,10.42,10.42,10.4,10.41,161280.0,10.42,10.42,10.4,10.41,161280.0
2024-02-01 14:35:00,10.41,10.45,10.4,10.45,305538.0,10.41,10.45,10.4,10.45,305538.0
2024-02-01 14:40:00,10.45,10.46,10.44,10.46,218462.0,10.45,10.46,10.44,10.46,218462.0
2024-02-01 14:45:00,10.45,10.49,10.45,10.46,432311.0,10.45,10.49,10.45,10.46,432311.0
2024-02-01 14:50:00,10.46,10.48,10.45,10.46,255095.0,10.46,10.48,10.45,10.46,255095.0
2024-02-01 14:55:00,10.46,10.51,10.45,10.5,523066.0,10.46,10.51,10.45,10.5,523066.0
2024-02-01 15:00:00,10.5,10.5,10.47,10.48,452048.0,10.5,10.5,10.47,10.48,452048.0
2024-02-01 15:05:00,10.47,10.5,10.47,10.5,408827.0,10.47,10.5,10.47,10.5,408827.0
2024-02-01 15:10:00,10.5,10.5,10.47,10.47,361308.0,10.5,10.5,10.47,10.47,361308.0
2024-02-01 15:15:00,10.47,10.5,10.47,10.5,311172.0,10.47,10.5,10.47,10.5,311172.0
2024-02-01 15:20:00,10.5,10.5,10.47,10.47,402768.0,10.5,10.5,10.47,10.47,402768.0
2024-02-01 15:25:00,10.47,10.5,10.47,10.47,427815.0,10.47,10.5,10.47,10.47,427815.0
2024-02-01 15:30:00,10.47,10.48,10.45,10.45,523031.0,10.47,10.48,10.45,10.45,523031.0
2024-02-01 15:35:00,10.45,10.5,10.44,10.45,787213.0,10.45,10.5,10.44,10.45,787213.0
2024-02-01 15:40:00,10.46,10.47,10.45,10.45,653619.0,10.46,10.47,10.45,10.45,653619.0
2024-02-01 15:45:00,10.45,10.46,10.43,10.44,477934.0,10.45,10.46,10.43,10.44,477934.0
2024-02-01 15:50:00,10.44,10.45,10.42,10.44,1313246.0,10.44,10.45,10.42,10.44,1313246.0
2024-02-01 15:55:00,10.44,10.47,10.43,10.45,3164688.0,10.44,10.47,10.43,10.45,3164688.0
2024-02-02 09:30:00,10.37,10.37,10.25,10.26,547151.0,10.37,10.37,10.25,10.26,547151.0
2024-02-02 09:35:00,10.26,10.3,10.22,10.28,269855.0,10.26,10.3,10.22,10.28,269855.0
2024-02-02 09:40:00,10.28,10.28,10.18,10.19,280601.0,10.28,10.28,10.18,10.19,280601.0
2024-02-02 09:45:00,10.19,10.23,10.16,10.21,277427.0,10.19,10.23,10.16,10.21,277427.0
2024-02-02 09:50:00,10.2,10.28,10.19,10.23,374819.0,10.2,10.28,10.19,10.23,374819.0
2024-02-02 09:55:00,10.24,10.27,10.2,10.22,157893.0,10.24,10.27,10.2,10.22,157893.0
2024-02-02 10:00:00,10.23,10.24,10.18,10.21,173180.0,10.23,10.24,10.18,10.21,173180.0
2024-02-02 10:05:00,10.21,10.21,10.16,10.17,150879.0,10.21,10.21,10.16,10.17,150879.0
2024-02-02 10:10:00,10.18,10.2,10.15,10.17,117184.0,10.18,10.2,10.15,10.17,117184.0
2024-02-02 10:15:00,10.17,10.19,10.15,10.18,128963.0,10.17,10.19,10.15,10.18,128963.0
2024-02-02 10:20:00,10.18,10.24,10.17,10.24,123124.0,10.18,10.24,10.17,10.24,123124.0
2024-02-02 10:25:00,10.24,10.26,10.22,10.24,194751.0,10.24,10.26,10.22,10.24,194751.0
2024-02-02 10:30:00,10.25,10.26,10.2,10.24,304576.0,10.25,10.26,10.2,10.24,304576.0
2024-02-02 10:35:00,10.24,10.26,10.22,10.25,158422.0,10.24,10.26,10.22,10.25,158422.0
2024-02-02 10:40:00,10.25,10.28,10.24,10.27,271590.0,10.25,10.28,10.24,10.27,271590.0
2024-02-02 10:45:00,10.27,10.3,10.24,10.25,204759.0,10.27,10.3,10.24,10.25,204759.0
2024-02-02 10:50:00,10.25,10.26,10.2,10.2,206072.0,10.25,10.26,10.2,10.2,206072.0
2024-02-02 10:55:00,10.21,10.26,10.2,10.23,188949.0,10.21,10.26,10.2,10.23,188949.0
2024-02-02 11:00:00,10.22,10.24,10.2,10.21,105579.0,10.22,10.24,10.2,10.21,105579.0
2024-02-02 11:05:00,10.22,10.24,10.22,10.24,78812.0,10.22,10.24,10.22,10.24,78812.0
2024-02-02 11:10:00,10.23,10.27,10.22,10.27,227303.0,10.23,10.27,10.22,10.27,227303.0
2024-02-02 11:15:00,10.27,10.27,10.25,10.27,93444.0,10.27,10.27,10.25,10.27,93444.0
2024-02-02 11:20:00,10.26,10.27,10.25,10.26,53685.0,10.26,10.27,10.25,10.26,53685.0
2024-02-02 11:25:00,10.27,10.27,10.24,10.26,249565.0,10.27,10.27,10.24,10.26,249565.0
2024-02-02 11:30:00,10.27,10.28,10.26,10.27,157616.0,10.27,10.28,10.26,10.27,157616.0
2024-02-02 11:35:00,10.26,10.26,10.23,10.26,55200.0,10.26,10.26,10.23,10.26,55200.0
2024-02-02 11:40:00,10.26,10.28,10.24,10.24,203960.0,10.26,10.28,10.24,10.24,203960.0
2024-02-02 11:45:00,10.24,10.25,10.23,10.25,124986.0,10.24,10.25,10.23,10.25,124986.0
2024-02-02 11:50:00,10.25,10.25,10.24,10.24,47179.0,10.25,10.25,10.24,10.24,47179.0
2024-02-02 11:55:00,10.25,10.25,10.2,10.2,177944.0,10.25,10.25,10.2,10.2,177944.0
2024-02-02 12:00:00,10.2,10.22,10.19,10.2,173675.0,10.2,10.22,10.19,10.2,173675.0
2024-02-02 12:05:00,10.2,10.21,10.16,10.16,234216.0,10.2,10.21,10.16,10.16,234216.0
2024-02-02 12:10:00,10.17,10.19,10.15,10.17,147358.0,10.17,10.19,10.15,10.17,147358.0
2024-02-02 12:15:00,10.18,10.2,10.17,10.2,47297.0,10.18,10.2,10.17,10.2,47297.0
2024-02-02 12:20:00,10.19,10.21,10.19,10.2,59723.0,10.19,10.21,10.19,10.2,59723.0
2024-02-02 12:25:00,10.21,10.23,10.19,10.21,74877.0,10.21,10.23,10.19,10.21,74877.0
2024-02-02 12:30:00,10.21,10.24,10.2,10.21,43951.0,10.21,10.24,10.2,10.21,43951.0
2024-02-02 12:35:00,10.2,10.22,10.2,10.21,68561.0,10.2,10.22,10.2,10.21,68561.0
2024-02-02 12:40:00,10.21,10.22,10.16,10.17,134590.0,10.21,10.22,10.16,10.17,134590.0
2024-02-02 12:45:00,10.16,10.18,10.15,10.16,146795.0,10.16,10.18,10.15,10.16,146795.0
2024-02-02 12:50:00,10.15,10.16,10.13,10.13,137490.0,10.15,10.16,10.13,10.13,137490.0
2024-02-02 12:55:00,10.13,10.17,10.13,10.16,85499.0,10.13,10.17,10.13,10.16,85499.0
2024-02-02 13:00:00,10.17,10.19,10.16,10.17,109152.0,10.17,10.19,10.16,10.17,109152.0
2024-02-02 13:05:00,10.18,10.19,10.15,10.16,90629.0,10.18,10.19,10.15,10.16,90629.0
2024-02-02 13:10:00,10.16,10.19,10.16,10.18,201139.0,10.16,10.19,10.16,10.18,201139.0
2024-02-02 13:15:00,10.18,10.19,10.16,10.18,82766.0,10.18,10.19,10.16,10.18,82766.0
2024-02-02 13:20:00,10.19,10.21,10.17,10.21,124174.0,10.19,10.21,10.17,10.21,124174.0
2024-02-02 13:25:00,10.2,10.2,10.16,10.16,80447.0,10.2,10.2,10.16,10.16,80447.0
2024-02-02 13:30:00,10.17,10.18,10.15,10.16,98102.0,10.17,10.18,10.15,10.16,98102.0
2024-02-02 13:35:00,10.17,10.18,10.15,10.17,60703.0,10.17,10.18,10.15,10.17,60703.0
2024-02-02 13:40:00,10.17,10.18,10.16,10.18,57041.0,10.17,10.18,10.16,10.18,57041.0
2024-02-02 13:45:00,10.18,10.18,10.16,10.17,39620.0,10.18,10.18,10.16,10.17,39620.0
2024-02-02 13:50:00,10.17,10.18,10.15,10.17,77139.0,10.17,10.18,10.15,10.17,77139.0
2024-02-02 13:55:00,10.17,10.19,10.17,10.18,81529.0,10.17,10.19,10.17,10.18,81529.0
2024-02-02 14:00:00,10.18,10.21,10.18,10.21,114764.0,10.18,10.21,10.18,10.21,114764.0
2024-02-02 14:05:00,10.21,10.22,10.2,10.2,80687.0,10.21,10.22,10.2,10.2,80687.0
2024-02-02 14:10:00,10.2,10.24,10.2,10.24,74876.0,10.2,10.24,10.2,10.24,74876.0
2024-02-02 14:15:00,10.24,10.24,10.22,10.22,48933.0,10.24,10.24,10.22,10.22,48933.0
2024-02-02 14:20:00,10.22,10.23,10.21,10.22,78961.0,10.22,10.23,10.21,10.22,78961.0
2024-02-02 14:25:00,10.22,10.24,10.21,10.24,83977.0,10.22,10.24,10.21,10.24,83977.0
2024-02-02 14:30:00,10.24,10.26,10.23,10.25,132101.0,10.24,10.26,10.23,10.25,132101.0
2024-02-02 14:35:00,10.26,10.26,10.23,10.24,81740.0,10.26,10.26,10.23,10.24,81740.0
2024-02-02 14:40:00,10.24,10.25,10.24,10.24,59184.0,10.24,10.25,10.24,10.24,59184.0
2024-02-02 14:45:00,10.25,10.26,10.24,10.25,139921.0,10.25,10.26,10.24,10.25,139921.0
2024-02-02 14:50:00,10.24,10.26,10.24,10.26,55855.0,10.24,10.26,10.24,10.26,55855.0
2024-02-02 14:55:00,10.26,10.26,10.24,10.26,39275.0,10.26,10.26,10.24,10.26,39275.0
2024-02-02 15:00:00,10.26,10.26,10.25,10.25,194642.0,10.26,10.26,10.25,10.25,194642.0
2024-02-02 15:05:00,10.26,10.26,10.25,10.26,82707.0,10.26,10.26,10.25,10.26,82707.0
2024-02-02 15:10:00,10.26,10.28,10.25,10.28,137720.0,10.26,10.28,10.25,10.28,137720.0
2024-02-02 15:15:00,10.28,10.29,10.27,10.29,113177.0,10.28,10.29,10.27,10.29,113177.0
2024-02-02 15:20:00,10.29,10.29,10.25,10.26,208086.0,10.29,10.29,10.25,10.26,208086.0
2024-02-02 15:25:00,10.26,10.28,10.25,10.28,110902.0,10.26,10.28,10.25,10.28,110902.0
2024-02-02 15:30:00,10.28,10.28,10.25,10.26,150961.0,10.28,10.28,10.25,10.26,150961.0
2024-02-02 15:35:00,10.26,10.26,10.25,10.26,125087.0,10.26,10.26,10.25,10.26,125087.0
2024-02-02 15:40:00,10.26,10.26,10.23,10.25,415119.0,10.26,10.26,10.23,10.25,415119.0
2024-02-02 15:45:00,10.25,10.26,10.24,10.26,407711.0,10.25,10.26,10.24,10.26,407711.0
2024-02-02 15:50:00,10.26,10.26,10.23,10.25,546213.0,10.26,10.26,10.23,10.25,546213.0
2024-02-02 15:55:00,10.26,10.27,10.23,10.23,862989.0,10.26,10.27,10.23,10.23,862989.0
2024-02-05 09:30:00,10.14,10.14,10.02,10.05,898475.0,10.14,10.14,10.02,10.05,898475.0
2024-02-05 09:35:00,10.04,10.09,10.03,10.04,230477.0,10.04,10.09,10.03,10.04,230477.0
2024-02-05 09:40:00,10.03,10.05,10.0,10.04,422006.0,10.03,10.05,10.0,10.04,422006.0
2024-02-05 09:45:00,10.04,10.09,10.03,10.07,176417.0,10.04,10.09,10.03,10.07,176417.0
2024-02-05 09:50:00,10.08,10.08,10.04,10.06,198878.0,10.08,10.08,10.04,10.06,198878.0
2024-02-05 09:55:00,10.06,10.09,10.06,10.09,167415.0,10.06,10.09,10.06,10.09,167415.0
2024-02-05 10:00:00,10.08,10.1,10.06,10.09,262202.0,10.08,10.1,10.06,10.09,262202.0
2024-02-05 10:05:00,10.1,10.1,10.05,10.06,143234.0,10.1,10.1,10.05,10.06,143234.0
2024-02-05 10:10:00,10.06,10.08,10.01,10.02,149113.0,10.06,10.08,10.01,10.02,149113.0
2024-02-05 10:15:00,10.03,10.05,10.01,10.03,139575.0,10.03,10.05,10.01,10.03,139575.0
2024-02-05 10:20:00,10.03,10.05,10.02,10.04,139913.0,10.03,10.05,10.02,10.04,139913.0
2024-02-05 10:25:00,10.05,10.07,10.03,10.07,87521.0,10.05,10.07,10.03,10.07,87521.0
2024-02-05 10:30:00,10.06,10.08,10.04,10.06,101880.0,10.06,10.08,10.04,10.06,101880.0
2024-02-05 10:35:00,10.07,10.07,10.04,10.04,92162.0,10.07,10.07,10.04,10.04,92162.0
2024-02-05 10:40:00,10.05,10.05,10.02,10.04,130748.0,10.05,10.05,10.02,10.04,130748.0
2024-02-05 10:45:00,10.04,10.05,10.03,10.04,79779.0,10.04,10.05,10.03,10.04,79779.0
2024-02-05 10:50:00,10.04,10.13,10.03,10.11,417184.0,10.04,10.13,10.03,10.11,417184.0
2024-02-05 10:55:00,10.11,10.12,10.1,10.12,98101.0,10.11,10.12,10.1,10.12,98101.0
2024-02-05 11:00:00,10.12,10.12,10.08,10.09,173179.0,10.12,10.12,10.08,10.09,173179.0
2024-02-05 11:05:00,10.09,10.14,10.08,10.13,108072.0,10.09,10.14,10.08,10.13,108072.0
2024-02-05 11:10:00,10.14,10.2,10.13,10.2,272170.0,10.14,10.2,10.13,10.2,272170.0
2024-02-05 11:15:00,10.2,10.2,10.16,10.17,266681.0,10.2,10.2,10.16,10.17,266681.0
2024-02-05 11:20:00,10.18,10.19,10.15,10.16,175420.0,10.18,10.19,10.15,10.16,175420.0
2024-02-05 11:25:00,10.16,10.17,10.14,10.16,110808.0,10.16,10.17,10.14,10.16,110808.0
2024-02-05 11:30:00,10.16,10.17,10.13,10.13,78191.0,10.16,10.17,10.13,10.13,78191.0
2024-02-05 11:35:00,10.13,10.16,10.13,10.15,175070.0,10.13,10.16,10.13,10.15,175070.0
2024-02-05 11:40:00,10.14,10.15,10.12,10.13,113238.0,10.14,10.15,10.12,10.13,113238.0
2024-02-05 11:45:00,10.13,10.15,10.12,10.13,80015.0,10.13,10.15,10.12,10.13,80015.0
2024-02-05 11:50:00,10.13,10.14,10.11,10.12,73751.0,10.13,10.14,10.11,10.12,73751.0
2024-02-05 11:55:00,10.11,10.12,10.11,10.12,31193.0,10.11,10.12,10.11,10.12,31193.0
2024-02-05 12:00:00,10.11,10.13,10.11,10.13,83179.0,10.11,10.13,10.11,10.13,83179.0
2024-02-05 12:05:00,10.13,10.13,10.11,10.12,103137.0,10.13,10.13,10.11,10.12,103137.0
2024-02-05 12:10:00,10.13,10.15,10.12,10.13,85707.0,10.13,10.15,10.12,10.13,85707.0
2024-02-05 12:15:00,10.13,10.14,10.13,10.13,66906.0,10.13,10.14,10.13,10.13,66906.0
2024-02-05 12:20:00,10.13,10.15,10.12,10.15,132567.0,10.13,10.15,10.12,10.15,132567.0
2024-02-05 12:25:00,10.15,10.15,10.12,10.14,72267.0,10.15,10.15,10.12,10.14,72267.0
2024-02-05 12:30:00,10.15,10.16,10.13,10.13,87053.0,10.15,10.16,10.13,10.13,87053.0
2024-02-05 12:35:00,10.13,10.16,10.13,10.13,88502.0,10.13,10.16,10.13,10.13,88502.0
2024-02-05 12:40:00,10.13,10.18,10.13,10.16,258042.0,10.13,10.18,10.13,10.16,258042.0
2024-02-05 12:45:00,10.16,10.16,10.13,10.15,202437.0,10.16,10.16,10.13,10.15,202437.0
2024-02-05 12:50:00,10.15,10.15,10.14,10.15,24274.0,10.15,10.15,10.14,10.15,24274.0
2024-02-05 12:55:00,10.15,10.16,10.14,10.16,52749.0,10.15,10.16,10.14,10.16,52749.0
2024-02-05 13:00:00,10.16,10.16,10.13,10.15,87164.0,10.16,10.16,10.13,10.15,87164.0
2024-02-05 13:05:00,10.15,10.15,10.12,10.13,53452.0,10.15,10.15,10.12,10.13,53452.0
2024-02-05 13:10:00,10.12,10.15,10.12,10.15,82718.0,10.12,10.15,10.12,10.15,82718.0
2024-02-05 13:15:00,10.14,10.15,10.12,10.13,169779.0,10.14,10.15,10.12,10.13,169779.0
2024-02-05 13:20:00,10.12,10.14,10.1,10.12,187117.0,10.12,10.14,10.1,10.12,187117.0
2024-02-05 13:25:00,10.12,10.13,10.11,10.13,84673.0,10.12,10.13,10.11,10.13,84673.0
2024-02-05 13:30:00,10.12,10.14,10.12,10.13,74938.0,10.12,10.14,10.12,10.13,74938.0
2024-02-05 13:35:00,10.13,10.15,10.13,10.14,66964.0,10.13,10.15,10.13,10.14,66964.0
2024-02-05 13:40:00,10.13,10.15,10.13,10.14,68705.0,10.13,10.15,10.13,10.14,68705.0
2024-02-05 13:45:00,10.15,10.16,10.14,10.16,76656.0,10.15,10.16,10.14,10.16,76656.0
2024-02-05 13:50:00,10.16,10.16,10.14,10.15,70370.0,10.16,10.16,10.14,10.15,70370.0
2024-02-05 13:55:00,10.15,10.16,10.14,10.15,74311.0,10.15,10.16,10.14,10.15,74311.0
2024-02-05 14:00:00,10.16,10.16,10.13,10.13,75280.0,10.16,10.16,10.13,10.13,75280.0
2024-02-05 14:05:00,10.13,10.15,10.13,10.13,70158.0,10.13,10.15,10.13,10.13,70158.0
2024-02-05 14:10:00,10.14,10.14,10.12,10.13,63153.0,10.14,10.14,10.12,10.13,63153.0
2024-02-05 14:15:00,10.13,10.14,10.12,10.13,41140.0,10.13,10.14,10.12,10.13,41140.0
2024-02-05 14:20:00,10.14,10.14,10.12,10.13,85155.0,10.14,10.14,10.12,10.13,85155.0
2024-02-05 14:25:00,10.13,10.13,10.11,10.11,118881.0,10.13,10.13,10.11,10.11,118881.0
2024-02-05 14:30:00,10.12,10.13,10.11,10.13,229041.0,10.12,10.13,10.11,10.13,229041.0
2024-02-05 14:35:00,10.13,10.13,10.11,10.12,94065.0,10.13,10.13,10.11,10.12,94065.0
2024-02-05 14:40:00,10.12,10.12,10.11,10.12,53993.0,10.12,10.12,10.11,10.12,53993.0
2024-02-05 14:45:00,10.11,10.13,10.11,10.11,95218.0,10.11,10.13,10.11,10.11,95218.0
2024-02-05 14:50:00,10.11,10.12,10.09,10.1,122689.0,10.11,10.12,10.09,10.1,122689.0
2024-02-05 14:55:00,10.1,10.11,10.09,10.1,71964.0,10.1,10.11,10.09,10.1,71964.0
2024-02-05 15:00:00,10.1,10.11,10.09,10.1,134375.0,10.1,10.11,10.09,10.1,134375.0
2024-02-05 15:05:00,10.1,10.1,10.07,10.08,186835.0,10.1,10.1,10.07,10.08,186835.0
2024-02-05 15:10:00,10.08,10.09,10.07,10.08,143287.0,10.08,10.09,10.07,10.08,143287.0
2024-02-05 15:15:00,10.08,10.12,10.07,10.11,239614.0,10.08,10.12,10.07,10.11,239614.0
2024-02-05 15:20:00,10.12,10.13,10.1,10.13,124587.0,10.12,10.13,10.1,10.13,124587.0
2024-02-05 15:25:00,10.13,10.16,10.13,10.16,135401.0,10.13,10.16,10.13,10.16,135401.0
2024-02-05 15:30:00,10.16,10.17,10.15,10.16,251079.0,10.16,10.17,10.15,10.16,251079.0
2024-02-05 15:35:00,10.15,10.17,10.11,10.12,164561.0,10.15,10.17,10.11,10.12,164561.0
2024-02-05 15:40:00,10.12,10.12,10.08,10.08,110122.0,10.12,10.12,10.08,10.08,110122.0
2024-02-05 15:45:00,10.09,10.1,10.06,10.07,320731.0,10.09,10.1,10.06,10.07,320731.0
2024-02-05 15:50:00,10.07,10.07,10.05,10.07,371530.0,10.07,10.07,10.05,10.07,371530.0
2024-02-05 15:55:00,10.07,10.1,10.06,10.06,947804.0,10.07,10.1,10.06,10.06,947804.0
2024-02-06 09:30:00,10.06,10.08,10.01,10.08,350663.0,10.06,10.08,10.01,10.08,350663.0
2024-02-06 09:35:00,10.08,10.11,10.05,10.11,167871.0,10.08,10.11,10.05,10.11,167871.0
2024-02-06 09:40:00,10.11,10.12,10.08,10.1,124754.0,10.11,10.12,10.08,10.1,124754.0
2024-02-06 09:45:00,10.11,10.12,10.07,10.09,171161.0,10.11,10.12,10.07,10.09,171161.0
2024-02-06 09:50:00,10.09,10.13,10.07,10.11,168368.0,10.09,10.13,10.07,10.11,168368.0
2024-02-06 09:55:00,10.11,10.11,10.04,10.07,255180.0,10.11,10.11,10.04,10.07,255180.0
2024-02-06 10:00:00,10.07,10.07,10.03,10.06,573899.0,10.07,10.07,10.03,10.06,573899.0
2024-02-06 10:05:00,10.06,10.14,10.05,10.13,338690.0,10.06,10.14,10.05,10.13,338690.0
2024-02-06 10:10:00,10.12,10.13,10.06,10.11,164874.0,10.12,10.13,10.06,10.11,164874.0
2024-02-06 10:15:00,10.11,10.14,10.1,10.14,91328.0,10.11,10.14,10.1,10.14,91328.0
2024-02-06 10:20:00,10.14,10.14,10.11,10.12,100694.0,10.14,10.14,10.11,10.12,100694.0
2024-02-06 10:25:00,10.12,10.13,10.1,10.11,60749.0,10.12,10.13,10.1,10.11,60749.0
2024-02-06 10:30:00,10.1,10.13,10.1,10.13,80147.0,10.1,10.13,10.1,10.13,80147.0
2024-02-06 10:35:00,10.12,10.14,10.11,10.11,103988.0,10.12,10.14,10.11,10.11,103988.0
2024-02-06 10:40:00,10.12,10.16,10.11,10.16,346411.0,10.12,10.16,10.11,10.16,346411.0
2024-02-06 10:45:00,10.16,10.18,10.13,10.16,268202.0,10.16,10.18,10.13,10.16,268202.0
2024-02-06 10:50:00,10.16,10.17,10.15,10.17,38407.0,10.16,10.17,10.15,10.17,38407.0
2024-02-06 10:55:00,10.17,10.18,10.15,10.17,58751.0,10.17,10.18,10.15,10.17,58751.0
2024-02-06 11:00:00,10.16,10.18,10.15,10.18,137052.0,10.16,10.18,10.15,10.18,137052.0
2024-02-06 11:05:00,10.18,10.2,10.17,10.18,144271.0,10.18,10.2,10.17,10.18,144271.0
2024-02-06 11:10:00,10.18,10.2,10.17,10.19,94520.0,10.18,10.2,10.17,10.19,94520.0
2024-02-06 11:15:00,10.19,10.21,10.18,10.21,109703.0,10.19,10.21,10.18,10.21,109703.0
2024-02-06 11:20:00,10.21,10.23,10.2,10.22,96065.0,10.21,10.23,10.2,10.22,96065.0
2024-02-06 11:25:00,10.22,10.25,10.22,10.24,85114.0,10.22,10.25,10.22,10.24,85114.0
2024-02-06 11:30:00,10.25,10.25,10.2,10.2,69831.0,10.25,10.25,10.2,10.2,69831.0
2024-02-06 11:35:00,10.21,10.21,10.15,10.16,186739.0,10.21,10.21,10.15,10.16,186739.0
2024-02-06 11:40:00,10.16,10.16,10.14,10.16,155738.0,10.16,10.16,10.14,10.16,155738.0
2024-02-06 11:45:00,10.16,10.17,10.15,10.16,53719.0,10.16,10.17,10.15,10.16,53719.0
2024-02-06 11:50:00,10.16,10.16,10.11,10.13,162116.0,10.16,10.16,10.11,10.13,162116.0
2024-02-06 11:55:00,10.13,10.14,10.12,10.13,71734.0,10.13,10.14,10.12,10.13,71734.0
2024-02-06 12:00:00,10.13,10.16,10.12,10.13,220228.0,10.13,10.16,10.12,10.13,220228.0
2024-02-06 12:05:00,10.13,10.14,10.1,10.13,130687.0,10.13,10.14,10.1,10.13,130687.0
2024-02-06 12:10:00,10.13,10.13,10.1,10.11,86894.0,10.13,10.13,10.1,10.11,86894.0
2024-02-06 12:15:00,10.12,10.13,10.11,10.11,97497.0,10.12,10.13,10.11,10.11,97497.0
2024-02-06 12:20:00,10.11,10.13,10.1,10.12,108543.0,10.11,10.13,10.1,10.12,108543.0
2024-02-06 12:25:00,10.11,10.14,10.11,10.14,76365.0,10.11,10.14,10.11,10.14,76365.0
2024-02-06 12:30:00,10.13,10.14,10.11,10.13,81306.0,10.13,10.14,10.11,10.13,81306.0
2024-02-06 12:35:00,10.13,10.14,10.12,10.12,46213.0,10.13,10.14,10.12,10.12,46213.0
2024-02-06 12:40:00,10.13,10.14,10.12,10.13,174365.0,10.13,10.14,10.12,10.13,174365.0
2024-02-06 12:45:00,10.12,10.14,10.11,10.13,87234.0,10.12,10.14,10.11,10.13,87234.0
2024-02-06 12:50:00,10.13,10.14,10.12,10.13,58822.0,10.13,10.14,10.12,10.13,58822.0
2024-02-06 12:55:00,10.14,10.15,10.13,10.13,90705.0,10.14,10.15,10.13,10.13,90705.0
2024-02-06 13:00:00,10.13,10.15,10.13,10.15,43452.0,10.13,10.15,10.13,10.15,43452.0
2024-02-06 13:05:00,10.15,10.16,10.14,10.15,46867.0,10.15,10.16,10.14,10.15,46867.0
2024-02-06 13:10:00,10.14,10.15,10.12,10.13,67327.0,10.14,10.15,10.12,10.13,67327.0
2024-02-06 13:15:00,10.13,10.15,10.13,10.14,27715.0,10.13,10.15,10.13,10.14,27715.0
2024-02-06 13:20:00,10.15,10.15,10.12,10.13,56337.0,10.15,10.15,10.12,10.13,56337.0
2024-02-06 13:25:00,10.13,10.13,10.12,10.13,33824.0,10.13,10.13,10.12,10.13,33824.0
2024-02-06 13:30:00,10.13,10.14,10.11,10.13,112318.0,10.13,10.14,10.11,10.13,112318.0
2024-02-06 13:35:00,10.13,10.15,10.12,10.14,117686.0,10.13,10.15,10.12,10.14,117686.0
2024-02-06 13:40:00,10.13,10.14,10.13,10.13,45552.0,10.13,10.14,10.13,10.13,45552.0
2024-02-06 13:45:00,10.13,10.15,10.13,10.15,37135.0,10.13,10.15,10.13,10.15,37135.0
2024-02-06 13:50:00,10.15,10.16,10.14,10.16,45549.0,10.15,10.16,10.14,10.16,45549.0
2024-02-06 13:55:00,10.16,10.18,10.15,10.17,116814.0,10.16,10.18,10.15,10.17,116814.0
2024-02-06 14:00:00,10.17,10.17,10.14,10.15,102521.0,10.17,10.17,10.14,10.15,102521.0
2024-02-06 14:05:00,10.14,10.15,10.11,10.13,105560.0,10.14,10.15,10.11,10.13,105560.0
2024-02-06 14:10:00,10.12,10.12,10.1,10.1,99508.0,10.12,10.12,10.1,10.1,99508.0
2024-02-06 14:15:00,10.1,10.11,10.09,10.11,178642.0,10.1,10.11,10.09,10.11,178642.0
2024-02-06 14:20:00,10.1,10.12,10.1,10.12,62339.0,10.1,10.12,10.1,10.12,62339.0
2024-02-06 14:25:00,10.12,10.12,10.09,10.1,159237.0,10.12,10.12,10.09,10.1,159237.0
2024-02-06 14:30:00,10.1,10.1,10.09,10.1,43847.0,10.1,10.1,10.09,10.1,43847.0
2024-02-06 14:35:00,10.09,10.1,10.06,10.07,298348.0,10.09,10.1,10.06,10.07,298348.0
2024-02-06 14:40:00,10.08,10.08,10.07,10.07,46870.0,10.08,10.08,10.07,10.07,46870.0
2024-02-06 14:45:00,10.08,10.09,10.07,10.09,180276.0,10.08,10.09,10.07,10.09,180276.0
2024-02-06 14:50:00,10.09,10.09,10.07,10.08,115116.0,10.09,10.09,10.07,10.08,115116.0
2024-02-06 14:55:00,10.08,10.09,10.07,10.08,80208.0,10.08,10.09,10.07,10.08,80208.0
2024-02-06 15:00:00,10.08,10.09,10.07,10.08,101319.0,10.08,10.09,10.07,10.08,101319.0
2024-02-06 15:05:00,10.08,10.1,10.07,10.08,190053.0,10.08,10.1,10.07,10.08,190053.0
2024-02-06 15:10:00,10.09,10.09,10.06,10.06,92038.0,10.09,10.09,10.06,10.06,92038.0
2024-02-06 15:15:00,10.07,10.07,10.05,10.05,170374.0,10.07,10.07,10.05,10.05,170374.0
2024-02-06 15:20:00,10.05,10.06,10.04,10.05,240486.0,10.05,10.06,10.04,10.05,240486.0
2024-02-06 15:25:00,10.05,10.07,10.04,10.04,189834.0,10.05,10.07,10.04,10.04,189834.0
2024-02-06 15:30:00,10.04,10.06,10.03,10.05,167098.0,10.04,10.06,10.03,10.05,167098.0
2024-02-06 15:35:00,10.05,10.06,10.05,10.05,108898.0,10.05,10.06,10.05,10.05,108898.0
2024-02-06 15:40:00,10.05,10.07,10.05,10.06,201046.0,10.05,10.07,10.05,10.06,201046.0
2024-02-06 15:45:00,10.07,10.07,10.05,10.05,144513.0,10.07,10.07,10.05,10.05,144513.0
2024-02-06 15:50:00,10.05,10.06,10.04,10.05,394088.0,10.05,10.06,10.04,10.05,394088.0
2024-02-06 15:55:00,10.05,10.07,10.05,10.07,728160.0,10.05,10.07,10.05,10.07,728160.0
2024-02-07 09:30:00,10.34,10.35,10.1,10.11,692975.0,10.34,10.35,10.1,10.11,692975.0
2024-02-07 09:35:00,10.12,10.13,10.0,10.01,1340081.0,10.12,10.13,10.0,10.01,1340081.0
2024-02-07 09:40:00,10.01,10.02,9.75,9.76,1774680.0,10.01,10.02,9.75,9.76,1774680.0
2024-02-07 09:45:00,9.75,9.8,9.71,9.8,896686.0,9.75,9.8,9.71,9.8,896686.0
2024-02-07 09:50:00,9.79,9.84,9.74,9.75,394727.0,9.79,9.84,9.74,9.75,394727.0
2024-02-07 09:55:00,9.75,9.77,9.7,9.72,954333.0,9.75,9.77,9.7,9.72,954333.0
2024-02-07 10:00:00,9.71,9.74,9.68,9.71,349919.0,9.71,9.74,9.68,9.71,349919.0
2024-02-07 10:05:00,9.71,9.77,9.66,9.67,644426.0,9.71,9.77,9.66,9.67,644426.0
2024-02-07 10:10:00,9.67,9.74,9.63,9.72,671042.0,9.67,9.74,9.63,9.72,671042.0
2024-02-07 10:15:00,9.73,9.75,9.68,9.72,625753.0,9.73,9.75,9.68,9.72,625753.0
2024-02-07 10:20:00,9.72,9.73,9.65,9.68,456033.0,9.72,9.73,9.65,9.68,456033.0
2024-02-07 10:25:00,9.68,9.81,9.67,9.8,524764.0,9.68,9.81,9.67,9.8,524764.0
2024-02-07 10:30:00,9.81,9.83,9.77,9.81,369594.0,9.81,9.83,9.77,9.81,369594.0
2024-02-07 10:35:00,9.81,9.84,9.75,9.77,450227.0,9.81,9.84,9.75,9.77,450227.0
2024-02-07 10:40:00,9.77,9.83,9.73,9.81,184703.0,9.77,9.83,9.73,9.81,184703.0
2024-02-07 10:45:00,9.82,9.85,9.79,9.85,181599.0,9.82,9.85,9.79,9.85,181599.0
2024-02-07 10:50:00,9.85,9.86,9.83,9.85,294735.0,9.85,9.86,9.83,9.85,294735.0
2024-02-07 10:55:00,9.85,9.87,9.81,9.84,360759.0,9.85,9.87,9.81,9.84,360759.0
2024-02-07 11:00:00,9.84,9.84,9.8,9.84,223384.0,9.84,9.84,9.8,9.84,223384.0
2024-02-07 11:05:00,9.84,9.84,9.79,9.79,251932.0,9.84,9.84,9.79,9.79,251932.0
2024-02-07 11:10:00,9.79,9.81,9.78,9.8,179984.0,9.79,9.81,9.78,9.8,179984.0
2024-02-07 11:15:00,9.8,9.84,9.8,9.81,209796.0,9.8,9.84,9.8,9.81,209796.0
2024-02-07 11:20:00,9.82,9.83,9.79,9.82,128478.0,9.82,9.83,9.79,9.82,128478.0
2024-02-07 11:25:00,9.82,9.83,9.78,9.78,257731.0,9.82,9.83,9.78,9.78,257731.0
2024-02-07 11:30:00,9.79,9.8,9.78,9.79,211374.0,9.79,9.8,9.78,9.79,211374.0
2024-02-07 11:35:00,9.79,9.8,9.77,9.78,130300.0,9.79,9.8,9.77,9.78,130300.0
2024-02-07 11:40:00,9.78,9.79,9.75,9.77,206044.0,9.78,9.79,9.75,9.77,206044.0
2024-02-07 11:45:00,9.77,9.77,9.75,9.76,92004.0,9.77,9.77,9.75,9.76,92004.0
2024-02-07 11:50:00,9.76,9.78,9.75,9.78,97798.0,9.76,9.78,9.75,9.78,97798.0
2024-02-07 11:55:00,9.78,9.78,9.75,9.77,116992.0,9.78,9.78,9.75,9.77,116992.0
2024-02-07 12:00:00,9.77,9.77,9.75,9.75,201249.0,9.77,9.77,9.75,9.75,201249.0
2024-02-07 12:05:00,9.76,9.77,9.74,9.77,173286.0,9.76,9.77,9.74,9.77,173286.0
2024-02-07 12:10:00,9.76,9.77,9.73,9.74,92758.0,9.76,9.77,9.73,9.74,92758.0
2024-02-07 12:15:00,9.74,9.76,9.73,9.76,176262.0,9.74,9.76,9.73,9.76,176262.0
2024-02-07 12:20:00,9.76,9.76,9.73,9.73,203632.0,9.76,9.76,9.73,9.73,203632.0
2024-02-07 12:25:00,9.73,9.74,9.72,9.72,224742.0,9.73,9.74,9.72,9.72,224742.0
2024-02-07 12:30:00,9.72,9.73,9.69,9.69,601470.0,9.72,9.73,9.69,9.69,601470.0
2024-02-07 12:35:00,9.7,9.72,9.69,9.7,478496.0,9.7,9.72,9.69,9.7,478496.0
2024-02-07 12:40:00,9.7,9.7,9.67,9.69,365783.0,9.7,9.7,9.67,9.69,365783.0
2024-02-07 12:45:00,9.69,9.69,9.66,9.66,428133.0,9.69,9.69,9.66,9.66,428133.0
2024-02-07 12:50:00,9.66,9.67,9.65,9.67,200548.0,9.66,9.67,9.65,9.67,200548.0
2024-02-07 12:55:00,9.67,9.71,9.66,9.69,1013206.0,9.67,9.71,9.66,9.69,1013206.0
2024-02-07 13:00:00,9.69,9.75,9.68,9.7,277949.0,9.69,9.75,9.68,9.7,277949.0
2024-02-07 13:05:00,9.7,9.73,9.68,9.69,158057.0,9.7,9.73,9.68,9.69,158057.0
2024-02-07 13:10:00,9.7,9.7,9.66,9.66,191527.0,9.7,9.7,9.66,9.66,191527.0
2024-02-07 13:15:00,9.67,9.71,9.66,9.7,153392.0,9.67,9.71,9.66,9.7,153392.0
2024-02-07 13:20:00,9.7,9.74,9.69,9.74,138897.0,9.7,9.74,9.69,9.74,138897.0
2024-02-07 13:25:00,9.73,9.79,9.73,9.78,208905.0,9.73,9.79,9.73,9.78,208905.0
2024-02-07 13:30:00,9.78,9.82,9.78,9.79,368666.0,9.78,9.82,9.78,9.79,368666.0
2024-02-07 13:35:00,9.79,9.81,9.78,9.8,152455.0,9.79,9.81,9.78,9.8,152455.0
2024-02-07 13:40:00,9.79,9.8,9.76,9.77,98777.0,9.79,9.8,9.76,9.77,98777.0
2024-02-07 13:45:00,9.76,9.8,9.76,9.79,133190.0,9.76,9.8,9.76,9.79,133190.0
2024-02-07 13:50:00,9.79,9.8,9.77,9.79,97370.0,9.79,9.8,9.77,9.79,97370.0
2024-02-07 13:55:00,9.79,9.8,9.76,9.78,175670.0,9.79,9.8,9.76,9.78,175670.0
2024-02-07 14:00:00,9.78,9.81,9.77,9.79,115902.0,9.78,9.81,9.77,9.79,115902.0
2024-02-07 14:05:00,9.8,9.81,9.78,9.8,97011.0,9.8,9.81,9.78,9.8,97011.0
2024-02-07 14:10:00,9.8,9.82,9.8,9.81,144096.0,9.8,9.82,9.8,9.81,144096.0
2024-02-07 14:15:00,9.8,9.81,9.75,9.76,150213.0,9.8,9.81,9.75,9.76,150213.0
2024-02-07 14:20:00,9.76,9.77,9.74,9.77,174250.0,9.76,9.77,9.74,9.77,174250.0
2024-02-07 14:25:00,9.77,9.77,9.75,9.77,93805.0,9.77,9.77,9.75,9.77,93805.0
2024-02-07 14:30:00,9.77,9.79,9.75,9.76,198648.0,9.77,9.79,9.75,9.76,198648.0
2024-02-07 14:35:00,9.76,9.78,9.75,9.77,182268.0,9.76,9.78,9.75,9.77,182268.0
2024-02-07 14:40:00,9.77,9.78,9.76,9.78,114212.0,9.77,9.78,9.76,9.78,114212.0
2024-02-07 14:45:00,9.78,9.78,9.77,9.78,52450.0,9.78,9.78,9.77,9.78,52450.0
2024-02-07 14:50:00,9.78,9.81,9.76,9.8,196498.0,9.78,9.81,9.76,9.8,196498.0
2024-02-07 14:55:00,9.8,9.84,9.8,9.83,169900.0,9.8,9.84,9.8,9.83,169900.0
2024-02-07 15:00:00,9.83,9.83,9.79,9.81,218550.0,9.83,9.83,9.79,9.81,218550.0
2024-02-07 15:05:00,9.82,9.84,9.81,9.84,196140.0,9.82,9.84,9.81,9.84,196140.0
2024-02-07 15:10:00,9.84,9.85,9.83,9.84,114127.0,9.84,9.85,9.83,9.84,114127.0
2024-02-07 15:15:00,9.85,9.85,9.8,9.82,291193.0,9.85,9.85,9.8,9.82,291193.0
2024-02-07 15:20:00,9.82,9.82,9.78,9.8,246182.0,9.82,9.82,9.78,9.8,246182.0
2024-02-07 15:25:00,9.8,9.81,9.79,9.81,83227.0,9.8,9.81,9.79,9.81,83227.0
2024-02-07 15:30:00,9.8,9.82,9.78,9.78,445122.0,9.8,9.82,9.78,9.78,445122.0
2024-02-07 15:35:00,9.78,9.79,9.76,9.78,254701.0,9.78,9.79,9.76,9.78,254701.0
2024-02-07 15:40:00,9.77,9.78,9.76,9.76,304446.0,9.77,9.78,9.76,9.76,304446.0
2024-02-07 15:45:00,9.77,9.79,9.75,9.78,449987.0,9.77,9.79,9.75,9.78,449987.0
2024-02-07 15:50:00,9.78,9.8,9.76,9.78,758525.0,9.78,9.8,9.76,9.78,758525.0
2024-02-07 15:55:00,9.78,9.78,9.75,9.76,1197315.0,9.78,9.78,9.75,9.76,1197315.0
2024-02-08 09:30:00,9.87,9.97,9.84,9.88,752684.0,9.87,9.97,9.84,9.88,752684.0
2024-02-08 09:35:00,9.87,9.89,9.78,9.79,402209.0,9.87,9.89,9.78,9.79,402209.0
2024-02-08 09:40:00,9.79,9.81,9.68,9.69,391898.0,9.79,9.81,9.68,9.69,391898.0
2024-02-08 09:45:00,9.7,9.72,9.65,9.7,505913.0,9.7,9.72,9.65,9.7,505913.0
2024-02-08 09:50:00,9.7,9.8,9.69,9.79,254684.0,9.7,9.8,9.69,9.79,254684.0
2024-02-08 09:55:00,9.79,9.82,9.77,9.79,201934.0,9.79,9.82,9.77,9.79,201934.0
2024-02-08 10:00:00,9.79,9.85,9.78,9.85,200151.0,9.79,9.85,9.78,9.85,200151.0
2024-02-08 10:05:00,9.85,9.85,9.81,9.82,134950.0,9.85,9.85,9.81,9.82,134950.0
2024-02-08 10:10:00,9.82,9.84,9.8,9.84,140966.0,9.82,9.84,9.8,9.84,140966.0
2024-02-08 10:15:00,9.84,9.87,9.82,9.87,230459.0,9.84,9.87,9.82,9.87,230459.0
2024-02-08 10:20:00,9.86,9.88,9.82,9.83,119366.0,9.86,9.88,9.82,9.83,119366.0
2024-02-08 10:25:00,9.83,9.84,9.77,9.79,231265.0,9.83,9.84,9.77,9.79,231265.0
2024-02-08 10:30:00,9.79,9.83,9.76,9.83,228900.0,9.79,9.83,9.76,9.83,228900.0
2024-02-08 10:35:00,9.83,9.84,9.79,9.79,88607.0,9.83,9.84,9.79,9.79,88607.0
2024-02-08 10:40:00,9.8,9.8,9.76,9.78,119815.0,9.8,9.8,9.76,9.78,119815.0
2024-02-08 10:45:00,9.78,9.78,9.76,9.78,176846.0,9.78,9.78,9.76,9.78,176846.0
2024-02-08 10:50:00,9.78,9.8,9.76,9.79,143597.0,9.78,9.8,9.76,9.79,143597.0
2024-02-08 10:55:00,9.79,9.82,9.78,9.82,228455.0,9.79,9.82,9.78,9.82,228455.0
2024-02-08 11:00:00,9.82,9.85,9.81,9.84,176393.0,9.82,9.85,9.81,9.84,176393.0
2024-02-08 11:05:00,9.84,9.85,9.83,9.84,75400.0,9.84,9.85,9.83,9.84,75400.0
2024-02-08 11:10:00,9.83,9.84,9.82,9.84,68488.0,9.83,9.84,9.82,9.84,68488.0
2024-02-08 11:15:00,9.83,9.84,9.78,9.78,102816.0,9.83,9.84,9.78,9.78,102816.0
2024-02-08 11:20:00,9.78,9.8,9.76,9.77,226699.0,9.78,9.8,9.76,9.77,226699.0
2024-02-08 11:25:00,9.77,9.77,9.75,9.76,142138.0,9.77,9.77,9.75,9.76,142138.0
2024-02-08 11:30:00,9.76,9.77,9.75,9.76,354745.0,9.76,9.77,9.75,9.76,354745.0
2024-02-08 11:35:00,9.77,9.78,9.76,9.77,191530.0,9.77,9.78,9.76,9.77,191530.0
2024-02-08 11:40:00,9.77,9.77,9.76,9.76,89126.0,9.77,9.77,9.76,9.76,89126.0
2024-02-08 11:45:00,9.77,9.85,9.76,9.84,334925.0,9.77,9.85,9.76,9.84,334925.0
2024-02-08 11:50:00,9.85,9.85,9.81,9.83,217203.0,9.85,9.85,9.81,9.83,217203.0
2024-02-08 11:55:00,9.82,9.86,9.82,9.85,167109.0,9.82,9.86,9.82,9.85,167109.0
2024-02-08 12:00:00,9.85,9.85,9.82,9.83,147856.0,9.85,9.85,9.82,9.83,147856.0
2024-02-08 12:05:00,9.82,9.84,9.8,9.84,320606.0,9.82,9.84,9.8,9.84,320606.0
2024-02-08 12:10:00,9.84,9.85,9.83,9.85,95325.0,9.84,9.85,9.83,9.85,95325.0
2024-02-08 12:15:00,9.85,9.85,9.79,9.8,181130.0,9.85,9.85,9.79,9.8,181130.0
2024-02-08 12:20:00,9.81,9.82,9.78,9.8,125330.0,9.81,9.82,9.78,9.8,125330.0
2024-02-08 12:25:00,9.8,9.82,9.79,9.82,87265.0,9.8,9.82,9.79,9.82,87265.0
2024-02-08 12:30:00,9.82,9.82,9.8,9.8,97686.0,9.82,9.82,9.8,9.8,97686.0
2024-02-08 12:35:00,9.8,9.85,9.79,9.85,144705.0,9.8,9.85,9.79,9.85,144705.0
2024-02-08 12:40:00,9.85,9.85,9.83,9.84,125296.0,9.85,9.85,9.83,9.84,125296.0
2024-02-08 12:45:00,9.84,9.85,9.82,9.82,90646.0,9.84,9.85,9.82,9.82,90646.0
2024-02-08 12:50:00,9.82,9.85,9.82,9.83,130745.0,9.82,9.85,9.82,9.83,130745.0
2024-02-08 12:55:00,9.83,9.83,9.78,9.8,320146.0,9.83,9.83,9.78,9.8,320146.0
2024-02-08 13:00:00,9.81,9.85,9.8,9.84,180885.0,9.81,9.85,9.8,9.84,180885.0
2024-02-08 13:05:00,9.84,9.87,9.83,9.86,178150.0,9.84,9.87,9.83,9.86,178150.0
2024-02-08 13:10:00,9.87,9.89,9.86,9.88,264150.0,9.87,9.89,9.86,9.88,264150.0
2024-02-08 13:15:00,9.88,9.89,9.87,9.88,142717.0,9.88,9.89,9.87,9.88,142717.0
2024-02-08 13:20:00,9.88,9.89,9.87,9.88,63570.0,9.88,9.89,9.87,9.88,63570.0
2024-02-08 13:25:00,9.88,9.9,9.87,9.9,163396.0,9.88,9.9,9.87,9.9,163396.0
2024-02-08 13:30:00,9.89,9.9,9.87,9.89,115606.0,9.89,9.9,9.87,9.89,115606.0
2024-02-08 13:35:00,9.9,9.93,9.89,9.92,153841.0,9.9,9.93,9.89,9.92,153841.0
2024-02-08 13:40:00,9.92,9.93,9.91,9.93,80375.0,9.92,9.93,9.91,9.93,80375.0
2024-02-08 13:45:00,9.93,9.95,9.91,9.93,196403.0,9.93,9.95,9.91,9.93,196403.0
2024-02-08 13:50:00,9.92,9.93,9.9,9.93,81972.0,9.92,9.93,9.9,9.93,81972.0
2024-02-08 13:55:00,9.93,9.94,9.93,9.93,51062.0,9.93,9.94,9.93,9.93,51062.0
2024-02-08 14:00:00,9.94,9.95,9.91,9.92,104444.0,9.94,9.95,9.91,9.92,104444.0
2024-02-08 14:05:00,9.92,9.95,9.91,9.95,104862.0,9.92,9.95,9.91,9.95,104862.0
2024-02-08 14:10:00,9.95,9.97,9.94,9.95,97752.0,9.95,9.97,9.94,9.95,97752.0
2024-02-08 14:15:00,9.95,9.96,9.93,9.96,128269.0,9.95,9.96,9.93,9.96,128269.0
2024-02-08 14:20:00,9.96,9.96,9.94,9.95,48997.0,9.96,9.96,9.94,9.95,48997.0
2024-02-08 14:25:00,9.95,9.95,9.91,9.94,242795.0,9.95,9.95,9.91,9.94,242795.0
2024-02-08 14:30:00,9.93,9.94,9.9,9.92,111977.0,9.93,9.94,9.9,9.92,111977.0
2024-02-08 14:35:00,9.92,9.92,9.89,9.9,130423.0,9.92,9.92,9.89,9.9,130423.0
2024-02-08 14:40:00,9.9,9.91,9.89,9.9,119664.0,9.9,9.91,9.89,9.9,119664.0
2024-02-08 14:45:00,9.9,9.92,9.89,9.91,98821.0,9.9,9.92,9.89,9.91,98821.0
2024-02-08 14:50:00,9.91,9.92,9.89,9.9,87509.0,9.91,9.92,9.89,9.9,87509.0
2024-02-08 14:55:00,9.9,9.9,9.87,9.88,128469.0,9.9,9.9,9.87,9.88,128469.0
2024-02-08 15:00:00,9.87,9.89,9.86,9.88,195288.0,9.87,9.89,9.86,9.88,195288.0
2024-02-08 15:05:00,9.88,9.88,9.85,9.85,98451.0,9.88,9.88,9.85,9.85,98451.0
2024-02-08 15:10:00,9.85,9.86,9.82,9.82,252521.0,9.85,9.86,9.82,9.82,252521.0
2024-02-08 15:15:00,9.83,9.83,9.81,9.83,210309.0,9.83,9.83,9.81,9.83,210309.0
2024-02-08 15:20:00,9.83,9.84,9.82,9.82,239392.0,9.83,9.84,9.82,9.82,239392.0
2024-02-08 15:25:00,9.82,9.83,9.8,9.8,150911.0,9.82,9.83,9.8,9.8,150911.0
2024-02-08 15:30:00,9.8,9.81,9.79,9.79,250149.0,9.8,9.81,9.79,9.79,250149.0
2024-02-08 15:35:00,9.8,9.8,9.78,9.79,240027.0,9.8,9.8,9.78,9.79,240027.0
2024-02-08 15:40:00,9.78,9.81,9.78,9.79,463640.0,9.78,9.81,9.78,9.79,463640.0
2024-02-08 15:45:00,9.79,9.8,9.79,9.79,147987.0,9.79,9.8,9.79,9.79,147987.0
2024-02-08 15:50:00,9.79,9.84,9.79,9.81,1162744.0,9.79,9.84,9.79,9.81,1162744.0
2024-02-08 15:55:00,9.81,9.83,9.81,9.82,1274328.0,9.81,9.83,9.81,9.82,1274328.0
2024-02-09 09:30:00,9.83,9.85,9.73,9.84,329642.0,9.83,9.85,9.73,9.84,329642.0
2024-02-09 09:35:00,9.83,9.85,9.81,9.85,305631.0,9.83,9.85,9.81,9.85,305631.0
2024-02-09 09:40:00,9.85,9.89,9.82,9.85,493077.0,9.85,9.89,9.82,9.85,493077.0
2024-02-09 09:45:00,9.85,9.88,9.82,9.86,239173.0,9.85,9.88,9.82,9.86,239173.0
2024-02-09 09:50:00,9.85,9.86,9.8,9.81,123928.0,9.85,9.86,9.8,9.81,123928.0
2024-02-09 09:55:00,9.82,9.84,9.79,9.83,110554.0,9.82,9.84,9.79,9.83,110554.0
2024-02-09 10:00:00,9.83,9.85,9.8,9.85,177015.0,9.83,9.85,9.8,9.85,177015.0
2024-02-09 10:05:00,9.86,9.86,9.81,9.82,163586.0,9.86,9.86,9.81,9.82,163586.0
2024-02-09 10:10:00,9.82,9.83,9.79,9.81,149949.0,9.82,9.83,9.79,9.81,149949.0
2024-02-09 10:15:00,9.8,9.81,9.76,9.77,113684.0,9.8,9.81,9.76,9.77,113684.0
2024-02-09 10:20:00,9.77,9.77,9.75,9.77,197830.0,9.77,9.77,9.75,9.77,197830.0
2024-02-09 10:25:00,9.76,9.81,9.76,9.79,140176.0,9.76,9.81,9.76,9.79,140176.0
2024-02-09 10:30:00,9.79,9.8,9.76,9.78,115094.0,9.79,9.8,9.76,9.78,115094.0
2024-02-09 10:35:00,9.78,9.79,9.76,9.79,98938.0,9.78,9.79,9.76,9.79,98938.0
2024-02-09 10:40:00,9.79,9.79,9.76,9.78,112682.0,9.79,9.79,9.76,9.78,112682.0
2024-02-09 10:45:00,9.78,9.8,9.77,9.8,91630.0,9.78,9.8,9.77,9.8,91630.0
2024-02-09 10:50:00,9.79,9.8,9.78,9.79,129598.0,9.79,9.8,9.78,9.79,129598.0
2024-02-09 10:55:00,9.79,9.79,9.75,9.77,197399.0,9.79,9.79,9.75,9.77,197399.0
2024-02-09 11:00:00,9.77,9.78,9.75,9.76,118194.0,9.77,9.78,9.75,9.76,118194.0
2024-02-09 11:05:00,9.76,9.76,9.74,9.75,191132.0,9.76,9.76,9.74,9.75,191132.0
2024-02-09 11:10:00,9.74,9.75,9.73,9.74,113804.0,9.74,9.75,9.73,9.74,113804.0
2024-02-09 11:15:00,9.74,9.74,9.7,9.71,263750.0,9.74,9.74,9.7,9.71,263750.0
2024-02-09 11:20:00,9.71,9.72,9.67,9.68,340526.0,9.71,9.72,9.67,9.68,340526.0
2024-02-09 11:25:00,9.69,9.71,9.67,9.7,271535.0,9.69,9.71,9.67,9.7,271535.0
2024-02-09 11:30:00,9.7,9.7,9.66,9.66,213001.0,9.7,9.7,9.66,9.66,213001.0
2024-02-09 11:35:00,9.67,9.68,9.65,9.66,218585.0,9.67,9.68,9.65,9.66,218585.0
2024-02-09 11:40:00,9.66,9.67,9.65,9.66,539998.0,9.66,9.67,9.65,9.66,539998.0
2024-02-09 11:45:00,9.66,9.66,9.61,9.63,631626.0,9.66,9.66,9.61,9.63,631626.0
2024-02-09 11:50:00,9.63,9.63,9.59,9.6,272377.0,9.63,9.63,9.59,9.6,272377.0
2024-02-09 11:55:00,9.6,9.62,9.57,9.62,356916.0,9.6,9.62,9.57,9.62,356916.0
2024-02-09 12:00:00,9.62,9.65,9.61,9.63,320551.0,9.62,9.65,9.61,9.63,320551.0
2024-02-09 12:05:00,9.63,9.66,9.62,9.66,288481.0,9.63,9.66,9.62,9.66,288481.0
2024-02-09 12:10:00,9.66,9.66,9.62,9.63,336044.0,9.66,9.66,9.62,9.63,336044.0
2024-02-09 12:15:00,9.63,9.64,9.62,9.62,171040.0,9.63,9.64,9.62,9.62,171040.0
2024-02-09 12:20:00,9.63,9.64,9.62,9.63,124525.0,9.63,9.64,9.62,9.63,124525.0
2024-02-09 12:25:00,9.63,9.64,9.62,9.63,103229.0,9.63,9.64,9.62,9.63,103229.0
2024-02-09 12:30:00,9.63,9.64,9.6,9.62,237273.0,9.63,9.64,9.6,9.62,237273.0
2024-02-09 12:35:00,9.62,9.62,9.6,9.61,102210.0,9.62,9.62,9.6,9.61,102210.0
2024-02-09 12:40:00,9.62,9.66,9.61,9.65,166337.0,9.62,9.66,9.61,9.65,166337.0
2024-02-09 12:45:00,9.64,9.66,9.64,9.65,114106.0,9.64,9.66,9.64,9.65,114106.0
2024-02-09 12:50:00,9.66,9.66,9.64,9.66,79833.0,9.66,9.66,9.64,9.66,79833.0
2024-02-09 12:55:00,9.66,9.71,9.65,9.7,132343.0,9.66,9.71,9.65,9.7,132343.0
2024-02-09 13:00:00,9.71,9.74,9.69,9.74,158221.0,9.71,9.74,9.69,9.74,158221.0
2024-02-09 13:05:00,9.74,9.74,9.7,9.71,137500.0,9.74,9.74,9.7,9.71,137500.0
2024-02-09 13:10:00,9.71,9.72,9.7,9.7,43688.0,9.71,9.72,9.7,9.7,43688.0
2024-02-09 13:15:00,9.7,9.71,9.68,9.7,83010.0,9.7,9.71,9.68,9.7,83010.0
2024-02-09 13:20:00,9.7,9.72,9.7,9.71,107439.0,9.7,9.72,9.7,9.71,107439.0
2024-02-09 13:25:00,9.71,9.72,9.68,9.7,278388.0,9.71,9.72,9.68,9.7,278388.0
2024-02-09 13:30:00,9.7,9.7,9.68,9.7,255530.0,9.7,9.7,9.68,9.7,255530.0
2024-02-09 13:35:00,9.7,9.72,9.68,9.71,454031.0,9.7,9.72,9.68,9.71,454031.0
2024-02-09 13:40:00,9.71,9.71,9.69,9.69,116528.0,9.71,9.71,9.69,9.69,116528.0
2024-02-09 13:45:00,9.69,9.7,9.67,9.68,176180.0,9.69,9.7,9.67,9.68,176180.0
2024-02-09 13:50:00,9.68,9.68,9.65,9.67,196153.0,9.68,9.68,9.65,9.67,196153.0
2024-02-09 13:55:00,9.67,9.67,9.66,9.67,80929.0,9.67,9.67,9.66,9.67,80929.0
2024-02-09 14:00:00,9.67,9.68,9.66,9.68,201663.0,9.67,9.68,9.66,9.68,201663.0
2024-02-09 14:05:00,9.68,9.71,9.66,9.7,122214.0,9.68,9.71,9.66,9.7,122214.0
2024-02-09 14:10:00,9.7,9.71,9.68,9.68,399044.0,9.7,9.71,9.68,9.68,399044.0
2024-02-09 14:15:00,9.68,9.69,9.66,9.68,136451.0,9.68,9.69,9.66,9.68,136451.0
2024-02-09 14:20:00,9.68,9.68,9.66,9.66,86398.0,9.68,9.68,9.66,9.66,86398.0
2024-02-09 14:25:00,9.66,9.67,9.66,9.67,87660.0,9.66,9.67,9.66,9.67,87660.0
2024-02-09 14:30:00,9.67,9.68,9.66,9.68,186277.0,9.67,9.68,9.66,9.68,186277.0
2024-02-09 14:35:00,9.68,9.69,9.66,9.69,139118.0,9.68,9.69,9.66,9.69,139118.0
2024-02-09 14:40:00,9.69,9.72,9.68,9.71,216390.0,9.69,9.72,9.68,9.71,216390.0
2024-02-09 14:45:00,9.71,9.72,9.69,9.69,155260.0,9.71,9.72,9.69,9.69,155260.0
2024-02-09 14:50:00,9.7,9.7,9.65,9.66,153756.0,9.7,9.7,9.65,9.66,153756.0
2024-02-09 14:55:00,9.65,9.68,9.64,9.68,200592.0,9.65,9.68,9.64,9.68,200592.0
2024-02-09 15:00:00,9.68,9.68,9.65,9.68,191353.0,9.68,9.68,9.65,9.68,191353.0
2024-02-09 15:05:00,9.67,9.68,9.65,9.67,119455.0,9.67,9.68,9.65,9.67,119455.0
2024-02-09 15:10:00,9.67,9.67,9.65,9.67,294281.0,9.67,9.67,9.65,9.67,294281.0
2024-02-09 15:15:00,9.67,9.68,9.65,9.66,257306.0,9.67,9.68,9.65,9.66,257306.0
2024-02-09 15:20:00,9.66,9.67,9.64,9.66,242552.0,9.66,9.67,9.64,9.66,242552.0
2024-02-09 15:25:00,9.66,9.67,9.65,9.66,264755.0,9.66,9.67,9.65,9.66,264755.0
2024-02-09 15:30:00,9.65,9.66,9.63,9.63,196189.0,9.65,9.66,9.63,9.63,196189.0
2024-02-09 15:35:00,9.63,9.64,9.61,9.62,285508.0,9.63,9.64,9.61,9.62,285508.0
2024-02-09 15:40:00,9.62,9.62,9.59,9.6,510725.0,9.62,9.62,9.59,9.6,510725.0
2024-02-09 15:45:00,9.61,9.63,9.6,9.62,444855.0,9.61,9.63,9.6,9.62,444855.0
2024-02-09 15:50:00,9.63,9.63,9.61,9.63,1291194.0,9.63,9.63,9.61,9.63,1291194.0
2024-02-09 15:55:00,9.63,9.65,9.61,9.63,2182209.0,9.63,9.65,9.61,9.63,2182209.0
2024-02-12 09:30:00,9.59,9.78,9.56,9.71,596217.0,9.59,9.78,9.56,9.71,596217.0
2024-02-12 09:35:00,9.7,9.78,9.7,9.77,336516.0,9.7,9.78,9.7,9.77,336516.0
2024-02-12 09:40:00,9.78,9.89,9.77,9.88,483735.0,9.78,9.89,9.77,9.88,483735.0
2024-02-12 09:45:00,9.88,9.94,9.87,9.91,767444.0,9.88,9.94,9.87,9.91,767444.0
2024-02-12 09:50:00,9.9,9.96,9.88,9.91,680424.0,9.9,9.96,9.88,9.91,680424.0
2024-02-12 09:55:00,9.91,9.96,9.88,9.93,440390.0,9.91,9.96,9.88,9.93,440390.0
2024-02-12 10:00:00,9.93,9.95,9.9,9.9,280443.0,9.93,9.95,9.9,9.9,280443.0
2024-02-12 10:05:00,9.9,9.93,9.85,9.93,291947.0,9.9,9.93,9.85,9.93,291947.0
2024-02-12 10:10:00,9.92,9.93,9.85,9.86,231498.0,9.92,9.93,9.85,9.86,231498.0
2024-02-12 10:15:00,9.85,9.88,9.83,9.86,201970.0,9.85,9.88,9.83,9.86,201970.0
2024-02-12 10:20:00,9.86,9.86,9.82,9.85,454715.0,9.86,9.86,9.82,9.85,454715.0
2024-02-12 10:25:00,9.85,9.87,9.84,9.87,171636.0,9.85,9.87,9.84,9.87,171636.0
2024-02-12 10:30:00,9.87,9.91,9.86,9.89,170739.0,9.87,9.91,9.86,9.89,170739.0
2024-02-12 10:35:00,9.88,9.91,9.88,9.9,307497.0,9.88,9.91,9.88,9.9,307497.0
2024-02-12 10:40:00,9.9,9.94,9.89,9.94,302755.0,9.9,9.94,9.89,9.94,302755.0
2024-02-12 10:45:00,9.93,9.95,9.91,9.95,374376.0,9.93,9.95,9.91,9.95,374376.0
2024-02-12 10:50:00,9.95,9.95,9.92,9.93,147393.0,9.95,9.95,9.92,9.93,147393.0
2024-02-12 10:55:00,9.92,9.95,9.88,9.89,172818.0,9.92,9.95,9.88,9.89,172818.0
2024-02-12 11:00:00,9.88,9.89,9.87,9.87,102355.0,9.88,9.89,9.87,9.87,102355.0
2024-02-12 11:05:00,9.88,9.9,9.87,9.9,86107.0,9.88,9.9,9.87,9.9,86107.0
2024-02-12 11:10:00,9.9,9.93,9.89,9.92,133050.0,9.9,9.93,9.89,9.92,133050.0
2024-02-12 11:15:00,9.93,9.94,9.91,9.93,283232.0,9.93,9.94,9.91,9.93,283232.0
2024-02-12 11:20:00,9.92,9.93,9.89,9.9,338879.0,9.92,9.93,9.89,9.9,338879.0
2024-02-12 11:25:00,9.9,9.91,9.87,9.87,193770.0,9.9,9.91,9.87,9.87,193770.0
2024-02-12 11:30:00,9.88,9.91,9.87,9.9,230706.0,9.88,9.91,9.87,9.9,230706.0
2024-02-12 11:35:00,9.89,9.89,9.83,9.86,183147.0,9.89,9.89,9.83,9.86,183147.0
2024-02-12 11:40:00,9.85,9.86,9.82,9.84,108346.0,9.85,9.86,9.82,9.84,108346.0
2024-02-12 11:45:00,9.84,9.86,9.83,9.85,126119.0,9.84,9.86,9.83,9.85,126119.0
2024-02-12 11:50:00,9.86,9.86,9.85,9.85,58694.0,9.86,9.86,9.85,9.85,58694.0
2024-02-12 11:55:00,9.85,9.86,9.84,9.85,83444.0,9.85,9.86,9.84,9.85,83444.0
2024-02-12 12:00:00,9.85,9.86,9.83,9.86,125408.0,9.85,9.86,9.83,9.86,125408.0
2024-02-12 12:05:00,9.86,9.88,9.85,9.86,198400.0,9.86,9.88,9.85,9.86,198400.0
2024-02-12 12:10:00,9.85,9.87,9.85,9.85,179707.0,9.85,9.87,9.85,9.85,179707.0
2024-02-12 12:15:00,9.86,9.86,9.82,9.84,305301.0,9.86,9.86,9.82,9.84,305301.0
2024-02-12 12:20:00,9.84,9.86,9.82,9.86,277372.0,9.84,9.86,9.82,9.86,277372.0
2024-02-12 12:25:00,9.86,9.86,9.83,9.84,141272.0,9.86,9.86,9.83,9.84,141272.0
2024-02-12 12:30:00,9.84,9.85,9.82,9.85,129211.0,9.84,9.85,9.82,9.85,129211.0
2024-02-12 12:35:00,9.84,9.85,9.83,9.84,50027.0,9.84,9.85,9.83,9.84,50027.0
2024-02-12 12:40:00,9.84,9.84,9.82,9.83,112688.0,9.84,9.84,9.82,9.83,112688.0
2024-02-12 12:45:00,9.83,9.85,9.82,9.85,72259.0,9.83,9.85,9.82,9.85,72259.0
2024-02-12 12:50:00,9.85,9.86,9.84,9.86,133754.0,9.85,9.86,9.84,9.86,133754.0
2024-02-12 12:55:00,9.85,9.87,9.85,9.87,98932.0,9.85,9.87,9.85,9.87,98932.0
2024-02-12 13:00:00,9.87,9.89,9.86,9.88,129767.0,9.87,9.89,9.86,9.88,129767.0
2024-02-12 13:05:00,9.89,9.91,9.88,9.91,109554.0,9.89,9.91,9.88,9.91,109554.0
2024-02-12 13:10:00,9.91,9.92,9.9,9.92,47845.0,9.91,9.92,9.9,9.92,47845.0
2024-02-12 13:15:00,9.92,9.92,9.9,9.91,133679.0,9.92,9.92,9.9,9.91,133679.0
2024-02-12 13:20:00,9.91,9.91,9.88,9.9,134075.0,9.91,9.91,9.88,9.9,134075.0
2024-02-12 13:25:00,9.9,9.9,9.88,9.88,46291.0,9.9,9.9,9.88,9.88,46291.0
2024-02-12 13:30:00,9.88,9.91,9.88,9.89,112261.0,9.88,9.91,9.88,9.89,112261.0
2024-02-12 13:35:00,9.9,9.91,9.87,9.88,130540.0,9.9,9.91,9.87,9.88,130540.0
2024-02-12 13:40:00,9.88,9.91,9.87,9.91,141492.0,9.88,9.91,9.87,9.91,141492.0
2024-02-12 13:45:00,9.91,9.93,9.9,9.93,76575.0,9.91,9.93,9.9,9.93,76575.0
2024-02-12 13:50:00,9.93,9.95,9.92,9.95,177364.0,9.93,9.95,9.92,9.95,177364.0
2024-02-12 13:55:00,9.95,9.98,9.94,9.96,784105.0,9.95,9.98,9.94,9.96,784105.0
2024-02-12 14:00:00,9.95,9.96,9.92,9.93,171100.0,9.95,9.96,9.92,9.93,171100.0
2024-02-12 14:05:00,9.94,9.95,9.93,9.94,130412.0,9.94,9.95,9.93,9.94,130412.0
2024-02-12 14:10:00,9.95,9.99,9.94,9.99,374210.0,9.95,9.99,9.94,9.99,374210.0
2024-02-12 14:15:00,9.99,10.03,9.95,9.95,679800.0,9.99,10.03,9.95,9.95,679800.0
2024-02-12 14:20:00,9.96,10.02,9.95,9.97,313630.0,9.96,10.02,9.95,9.97,313630.0
2024-02-12 14:25:00,9.97,9.99,9.96,9.98,224006.0,9.97,9.99,9.96,9.98,224006.0
2024-02-12 14:30:00,9.98,10.0,9.97,9.97,157435.0,9.98,10.0,9.97,9.97,157435.0
2024-02-12 14:35:00,9.97,9.98,9.95,9.96,331967.0,9.97,9.98,9.95,9.96,331967.0
2024-02-12 14:40:00,9.96,9.98,9.95,9.98,140768.0,9.96,9.98,9.95,9.98,140768.0
2024-02-12 14:45:00,9.97,9.98,9.96,9.97,104824.0,9.97,9.98,9.96,9.97,104824.0
2024-02-12 14:50:00,9.97,9.98,9.96,9.98,94926.0,9.97,9.98,9.96,9.98,94926.0
2024-02-12 14:55:00,9.98,9.99,9.97,9.97,179849.0,9.98,9.99,9.97,9.97,179849.0
2024-02-12 15:00:00,9.98,10.01,9.97,9.98,339725.0,9.98,10.01,9.97,9.98,339725.0
2024-02-12 15:05:00,9.99,10.0,9.94,9.95,244467.0,9.99,10.0,9.94,9.95,244467.0
2024-02-12 15:10:00,9.94,9.98,9.94,9.98,201791.0,9.94,9.98,9.94,9.98,201791.0
2024-02-12 15:15:00,9.98,9.98,9.96,9.96,135824.0,9.98,9.98,9.96,9.96,135824.0
2024-02-12 15:20:00,9.97,9.98,9.96,9.97,136028.0,9.97,9.98,9.96,9.97,136028.0
2024-02-12 15:25:00,9.97,9.98,9.96,9.97,143777.0,9.97,9.98,9.96,9.97,143777.0
2024-02-12 15:30:00,9.97,9.99,9.96,9.98,338558.0,9.97,9.99,9.96,9.98,338558.0
2024-02-12 15:35:00,9.98,10.0,9.97,10.0,157993.0,9.98,10.0,9.97,10.0,157993.0
2024-02-12 15:40:00,10.0,10.0,9.97,9.98,291018.0,10.0,10.0,9.97,9.98,291018.0
2024-02-12 15:45:00,9.99,9.99,9.96,9.97,415177.0,9.99,9.99,9.96,9.97,415177.0
2024-02-12 15:50:00,9.98,10.0,9.96,9.97,1142806.0,9.98,10.0,9.96,9.97,1142806.0
2024-02-12 15:55:00,9.97,9.97,9.94,9.96,1559002.0,9.97,9.97,9.94,9.96,1559002.0
2024-02-13 09:30:00,9.68,9.74,9.6,9.7,730541.0,9.68,9.74,9.6,9.7,730541.0
2024-02-13 09:35:00,9.7,9.71,9.64,9.66,463686.0,9.7,9.71,9.64,9.66,463686.0
2024-02-13 09:40:00,9.65,9.67,9.59,9.6,633781.0,9.65,9.67,9.59,9.6,633781.0
2024-02-13 09:45:00,9.61,9.66,9.56,9.61,553153.0,9.61,9.66,9.56,9.61,553153.0
2024-02-13 09:50:00,9.62,9.64,9.56,9.58,270315.0,9.62,9.64,9.56,9.58,270315.0
2024-02-13 09:55:00,9.58,9.58,9.54,9.54,579529.0,9.58,9.58,9.54,9.54,579529.0
2024-02-13 10:00:00,9.54,9.57,9.51,9.57,381387.0,9.54,9.57,9.51,9.57,381387.0
2024-02-13 10:05:00,9.57,9.57,9.51,9.52,273599.0,9.57,9.57,9.51,9.52,273599.0
2024-02-13 10:10:00,9.52,9.53,9.5,9.51,387151.0,9.52,9.53,9.5,9.51,387151.0
2024-02-13 10:15:00,9.51,9.51,9.47,9.48,576885.0,9.51,9.51,9.47,9.48,576885.0
2024-02-13 10:20:00,9.48,9.49,9.44,9.45,569522.0,9.48,9.49,9.44,9.45,569522.0
2024-02-13 10:25:00,9.44,9.49,9.44,9.49,359967.0,9.44,9.49,9.44,9.49,359967.0
2024-02-13 10:30:00,9.48,9.51,9.46,9.46,390597.0,9.48,9.51,9.46,9.46,390597.0
2024-02-13 10:35:00,9.46,9.48,9.44,9.47,439576.0,9.46,9.48,9.44,9.47,439576.0
2024-02-13 10:40:00,9.47,9.49,9.45,9.45,450101.0,9.47,9.49,9.45,9.45,450101.0
2024-02-13 10:45:00,9.45,9.48,9.44,9.47,284952.0,9.45,9.48,9.44,9.47,284952.0
2024-02-13 10:50:00,9.47,9.51,9.47,9.51,434781.0,9.47,9.51,9.47,9.51,434781.0
2024-02-13 10:55:00,9.5,9.51,9.46,9.5,279147.0,9.5,9.51,9.46,9.5,279147.0
2024-02-13 11:00:00,9.49,9.5,9.45,9.46,235002.0,9.49,9.5,9.45,9.46,235002.0
2024-02-13 11:05:00,9.45,9.49,9.43,9.47,398753.0,9.45,9.49,9.43,9.47,398753.0
2024-02-13 11:10:00,9.47,9.49,9.47,9.47,183222.0,9.47,9.49,9.47,9.47,183222.0
2024-02-13 11:15:00,9.47,9.51,9.47,9.5,174033.0,9.47,9.51,9.47,9.5,174033.0
2024-02-13 11:20:00,9.5,9.53,9.49,9.5,233807.0,9.5,9.53,9.49,9.5,233807.0
2024-02-13 11:25:00,9.51,9.52,9.48,9.48,223329.0,9.51,9.52,9.48,9.48,223329.0
2024-02-13 11:30:00,9.49,9.51,9.47,9.51,199936.0,9.49,9.51,9.47,9.51,199936.0
2024-02-13 11:35:00,9.5,9.53,9.5,9.53,156397.0,9.5,9.53,9.5,9.53,156397.0
2024-02-13 11:40:00,9.53,9.58,9.52,9.54,317524.0,9.53,9.58,9.52,9.54,317524.0
2024-02-13 11:45:00,9.55,9.56,9.52,9.53,150246.0,9.55,9.56,9.52,9.53,150246.0
2024-02-13 11:50:00,9.54,9.54,9.51,9.53,92662.0,9.54,9.54,9.51,9.53,92662.0
2024-02-13 11:55:00,9.53,9.56,9.51,9.55,93068.0,9.53,9.56,9.51,9.55,93068.0
2024-02-13 12:00:00,9.55,9.56,9.54,9.55,105615.0,9.55,9.56,9.54,9.55,105615.0
2024-02-13 12:05:00,9.56,9.57,9.54,9.56,80057.0,9.56,9.57,9.54,9.56,80057.0
2024-02-13 12:10:00,9.57,9.59,9.55,9.58,160030.0,9.57,9.59,9.55,9.58,160030.0
2024-02-13 12:15:00,9.58,9.59,9.55,9.55,108593.0,9.58,9.59,9.55,9.55,108593.0
2024-02-13 12:20:00,9.55,9.56,9.55,9.55,34820.0,9.55,9.56,9.55,9.55,34820.0
2024-02-13 12:25:00,9.55,9.56,9.55,9.56,37384.0,9.55,9.56,9.55,9.56,37384.0
2024-02-13 12:30:00,9.55,9.59,9.55,9.58,105555.0,9.55,9.59,9.55,9.58,105555.0
2024-02-13 12:35:00,9.58,9.61,9.57,9.61,69944.0,9.58,9.61,9.57,9.61,69944.0
2024-02-13 12:40:00,9.61,9.62,9.6,9.61,108903.0,9.61,9.62,9.6,9.61,108903.0
2024-02-13 12:45:00,9.61,9.61,9.59,9.6,143645.0,9.61,9.61,9.59,9.6,143645.0
2024-02-13 12:50:00,9.6,9.6,9.57,9.57,100397.0,9.6,9.6,9.57,9.57,100397.0
2024-02-13 12:55:00,9.57,9.58,9.55,9.56,200046.0,9.57,9.58,9.55,9.56,200046.0
2024-02-13 13:00:00,9.56,9.58,9.55,9.57,58952.0,9.56,9.58,9.55,9.57,58952.0
2024-02-13 13:05:00,9.57,9.58,9.56,9.57,82370.0,9.57,9.58,9.56,9.57,82370.0
2024-02-13 13:10:00,9.56,9.56,9.54,9.55,104203.0,9.56,9.56,9.54,9.55,104203.0
2024-02-13 13:15:00,9.55,9.56,9.55,9.55,51699.0,9.55,9.56,9.55,9.55,51699.0
2024-02-13 13:20:00,9.56,9.56,9.54,9.55,130924.0,9.56,9.56,9.54,9.55,130924.0
2024-02-13 13:25:00,9.54,9.56,9.54,9.55,111206.0,9.54,9.56,9.54,9.55,111206.0
2024-02-13 13:30:00,9.54,9.56,9.54,9.54,61504.0,9.54,9.56,9.54,9.54,61504.0
2024-02-13 13:35:00,9.54,9.55,9.51,9.52,92389.0,9.54,9.55,9.51,9.52,92389.0
2024-02-13 13:40:00,9.52,9.53,9.51,9.52,87639.0,9.52,9.53,9.51,9.52,87639.0
2024-02-13 13:45:00,9.53,9.55,9.52,9.54,160336.0,9.53,9.55,9.52,9.54,160336.0
2024-02-13 13:50:00,9.54,9.54,9.51,9.51,101900.0,9.54,9.54,9.51,9.51,101900.0
2024-02-13 13:55:00,9.52,9.53,9.51,9.52,62140.0,9.52,9.53,9.51,9.52,62140.0
2024-02-13 14:00:00,9.53,9.53,9.51,9.52,106155.0,9.53,9.53,9.51,9.52,106155.0
2024-02-13 14:05:00,9.52,9.52,9.51,9.52,88305.0,9.52,9.52,9.51,9.52,88305.0
2024-02-13 14:10:00,9.51,9.52,9.5,9.52,138203.0,9.51,9.52,9.5,9.52,138203.0
2024-02-13 14:15:00,9.52,9.54,9.51,9.53,168941.0,9.52,9.54,9.51,9.53,168941.0
2024-02-13 14:20:00,9.54,9.54,9.51,9.53,103557.0,9.54,9.54,9.51,9.53,103557.0
2024-02-13 14:25:00,9.53,9.53,9.51,9.53,100852.0,9.53,9.53,9.51,9.53,100852.0
2024-02-13 14:30:00,9.53,9.54,9.51,9.53,185274.0,9.53,9.54,9.51,9.53,185274.0
2024-02-13 14:35:00,9.53,9.54,9.52,9.54,87875.0,9.53,9.54,9.52,9.54,87875.0
2024-02-13 14:40:00,9.54,9.55,9.54,9.54,72716.0,9.54,9.55,9.54,9.54,72716.0
2024-02-13 14:45:00,9.54,9.55,9.52,9.53,141752.0,9.54,9.55,9.52,9.53,141752.0
2024-02-13 14:50:00,9.52,9.53,9.5,9.51,144903.0,9.52,9.53,9.5,9.51,144903.0
2024-02-13 14:55:00,9.51,9.53,9.5,9.52,126361.0,9.51,9.53,9.5,9.52,126361.0
2024-02-13 15:00:00,9.51,9.53,9.51,9.52,141603.0,9.51,9.53,9.51,9.52,141603.0
2024-02-13 15:05:00,9.52,9.53,9.51,9.52,145876.0,9.52,9.53,9.51,9.52,145876.0
2024-02-13 15:10:00,9.52,9.53,9.51,9.52,152313.0,9.52,9.53,9.51,9.52,152313.0
2024-02-13 15:15:00,9.52,9.52,9.5,9.52,219003.0,9.52,9.52,9.5,9.52,219003.0
2024-02-13 15:20:00,9.52,9.53,9.5,9.51,291680.0,9.52,9.53,9.5,9.51,291680.0
2024-02-13 15:25:00,9.51,9.52,9.5,9.51,140080.0,9.51,9.52,9.5,9.51,140080.0
2024-02-13 15:30:00,9.51,9.53,9.5,9.53,196043.0,9.51,9.53,9.5,9.53,196043.0
2024-02-13 15:35:00,9.53,9.53,9.52,9.53,171164.0,9.53,9.53,9.52,9.53,171164.0
2024-02-13 15:40:00,9.53,9.55,9.51,9.54,442423.0,9.53,9.55,9.51,9.54,442423.0
2024-02-13 15:45:00,9.54,9.55,9.53,9.54,413800.0,9.54,9.55,9.53,9.54,413800.0
2024-02-13 15:50:00,9.54,9.55,9.52,9.54,715482.0,9.54,9.55,9.52,9.54,715482.0
2024-02-13 15:55:00,9.54,9.57,9.53,9.56,1199422.0,9.54,9.57,9.53,9.56,1199422.0
2024-02-14 09:30:00,9.68,9.73,9.61,9.62,423687.0,9.68,9.73,9.61,9.62,423687.0
2024-02-14 09:35:00,9.62,9.67,9.59,9.66,188001.0,9.62,9.67,9.59,9.66,188001.0
2024-02-14 09:40:00,9.66,9.67,9.62,9.63,88463.0,9.66,9.67,9.62,9.63,88463.0
2024-02-14 09:45:00,9.63,9.65,9.58,9.61,291051.0,9.63,9.65,9.58,9.61,291051.0
2024-02-14 09:50:00,9.6,9.66,9.6,9.66,167929.0,9.6,9.66,9.6,9.66,167929.0
2024-02-14 09:55:00,9.66,9.68,9.63,9.64,127067.0,9.66,9.68,9.63,9.64,127067.0
2024-02-14 10:00:00,9.64,9.68,9.6,9.68,212045.0,9.64,9.68,9.6,9.68,212045.0
2024-02-14 10:05:00,9.68,9.69,9.62,9.63,158128.0,9.68,9.69,9.62,9.63,158128.0
2024-02-14 10:10:00,9.64,9.65,9.63,9.63,102022.0,9.64,9.65,9.63,9.63,102022.0
2024-02-14 10:15:00,9.63,9.67,9.63,9.67,68744.0,9.63,9.67,9.63,9.67,68744.0
2024-02-14 10:20:00,9.67,9.69,9.65,9.67,165714.0,9.67,9.69,9.65,9.67,165714.0
2024-02-14 10:25:00,9.66,9.67,9.62,9.63,82005.0,9.66,9.67,9.62,9.63,82005.0
2024-02-14 10:30:00,9.63,9.64,9.61,9.63,101577.0,9.63,9.64,9.61,9.63,101577.0
2024-02-14 10:35:00,9.63,9.64,9.6,9.6,93700.0,9.63,9.64,9.6,9.6,93700.0
2024-02-14 10:40:00,9.6,9.62,9.58,9.62,145169.0,9.6,9.62,9.58,9.62,145169.0
2024-02-14 10:45:00,9.62,9.63,9.59,9.62,116167.0,9.62,9.63,9.59,9.62,116167.0
2024-02-14 10:50:00,9.62,9.62,9.58,9.59,222746.0,9.62,9.62,9.58,9.59,222746.0
2024-02-14 10:55:00,9.59,9.6,9.58,9.59,94285.0,9.59,9.6,9.58,9.59,94285.0
2024-02-14 11:00:00,9.58,9.59,9.56,9.57,156685.0,9.58,9.59,9.56,9.57,156685.0
2024-02-14 11:05:00,9.57,9.59,9.56,9.58,86495.0,9.57,9.59,9.56,9.58,86495.0
2024-02-14 11:10:00,9.57,9.61,9.56,9.59,79074.0,9.57,9.61,9.56,9.59,79074.0
2024-02-14 11:15:00,9.59,9.61,9.58,9.6,145760.0,9.59,9.61,9.58,9.6,145760.0
2024-02-14 11:20:00,9.6,9.61,9.59,9.6,159930.0,9.6,9.61,9.59,9.6,159930.0
2024-02-14 11:25:00,9.6,9.61,9.59,9.6,67309.0,9.6,9.61,9.59,9.6,67309.0
2024-02-14 11:30:00,9.61,9.62,9.6,9.61,97706.0,9.61,9.62,9.6,9.61,97706.0
2024-02-14 11:35:00,9.61,9.62,9.6,9.61,179575.0,9.61,9.62,9.6,9.61,179575.0
2024-02-14 11:40:00,9.61,9.61,9.59,9.6,146666.0,9.61,9.61,9.59,9.6,146666.0
2024-02-14 11:45:00,9.59,9.62,9.59,9.62,97008.0,9.59,9.62,9.59,9.62,97008.0
2024-02-14 11:50:00,9.62,9.63,9.6,9.61,90970.0,9.62,9.63,9.6,9.61,90970.0
2024-02-14 11:55:00,9.62,9.62,9.6,9.61,128252.0,9.62,9.62,9.6,9.61,128252.0
2024-02-14 12:00:00,9.61,9.61,9.57,9.58,114321.0,9.61,9.61,9.57,9.58,114321.0
2024-02-14 12:05:00,9.57,9.59,9.55,9.58,114324.0,9.57,9.59,9.55,9.58,114324.0
2024-02-14 12:10:00,9.59,9.61,9.58,9.6,106365.0,9.59,9.61,9.58,9.6,106365.0
2024-02-14 12:15:00,9.6,9.61,9.59,9.6,67233.0,9.6,9.61,9.59,9.6,67233.0
2024-02-14 12:20:00,9.61,9.61,9.6,9.61,78687.0,9.61,9.61,9.6,9.61,78687.0
2024-02-14 12:25:00,9.61,9.63,9.6,9.63,52658.0,9.61,9.63,9.6,9.63,52658.0
2024-02-14 12:30:00,9.63,9.63,9.61,9.63,150345.0,9.63,9.63,9.61,9.63,150345.0
2024-02-14 12:35:00,9.63,9.66,9.62,9.66,476355.0,9.63,9.66,9.62,9.66,476355.0
2024-02-14 12:40:00,9.65,9.68,9.65,9.66,174398.0,9.65,9.68,9.65,9.66,174398.0
2024-02-14 12:45:00,9.66,9.67,9.64,9.66,154026.0,9.66,9.67,9.64,9.66,154026.0
2024-02-14 12:50:00,9.66,9.66,9.63,9.66,174095.0,9.66,9.66,9.63,9.66,174095.0
2024-02-14 12:55:00,9.65,9.66,9.64,9.64,57682.0,9.65,9.66,9.64,9.64,57682.0
2024-02-14 13:00:00,9.64,9.65,9.62,9.64,143163.0,9.64,9.65,9.62,9.64,143163.0
2024-02-14 13:05:00,9.64,9.66,9.64,9.66,429429.0,9.64,9.66,9.64,9.66,429429.0
2024-02-14 13:10:00,9.66,9.66,9.63,9.66,177986.0,9.66,9.66,9.63,9.66,177986.0
2024-02-14 13:15:00,9.66,9.69,9.65,9.69,136561.0,9.66,9.69,9.65,9.69,136561.0
2024-02-14 13:20:00,9.69,9.73,9.68,9.73,259930.0,9.69,9.73,9.68,9.73,259930.0
2024-02-14 13:25:00,9.72,9.74,9.7,9.72,265736.0,9.72,9.74,9.7,9.72,265736.0
2024-02-14 13:30:00,9.73,9.75,9.71,9.74,284512.0,9.73,9.75,9.71,9.74,284512.0
2024-02-14 13:35:00,9.75,9.77,9.73,9.77,208799.0,9.75,9.77,9.73,9.77,208799.0
2024-02-14 13:40:00,9.77,9.77,9.73,9.73,183098.0,9.77,9.77,9.73,9.73,183098.0
2024-02-14 13:45:00,9.74,9.75,9.71,9.74,365974.0,9.74,9.75,9.71,9.74,365974.0
2024-02-14 13:50:00,9.74,9.74,9.71,9.71,366885.0,9.74,9.74,9.71,9.71,366885.0
2024-02-14 13:55:00,9.72,9.72,9.7,9.71,89397.0,9.72,9.72,9.7,9.71,89397.0
2024-02-14 14:00:00,9.71,9.72,9.69,9.71,108870.0,9.71,9.72,9.69,9.71,108870.0
2024-02-14 14:05:00,9.7,9.71,9.68,9.69,160642.0,9.7,9.71,9.68,9.69,160642.0
2024-02-14 14:10:00,9.68,9.71,9.67,9.7,111999.0,9.68,9.71,9.67,9.7,111999.0
2024-02-14 14:15:00,9.71,9.72,9.7,9.71,56593.0,9.71,9.72,9.7,9.71,56593.0
2024-02-14 14:20:00,9.71,9.72,9.7,9.71,179065.0,9.71,9.72,9.7,9.71,179065.0
2024-02-14 14:25:00,9.71,9.74,9.71,9.72,310100.0,9.71,9.74,9.71,9.72,310100.0
2024-02-14 14:30:00,9.73,9.74,9.71,9.74,86346.0,9.73,9.74,9.71,9.74,86346.0
2024-02-14 14:35:00,9.73,9.76,9.73,9.76,65006.0,9.73,9.76,9.73,9.76,65006.0
2024-02-14 14:40:00,9.76,9.76,9.74,9.76,98522.0,9.76,9.76,9.74,9.76,98522.0
2024-02-14 14:45:00,9.76,9.77,9.74,9.77,124304.0,9.76,9.77,9.74,9.77,124304.0
2024-02-14 14:50:00,9.76,9.77,9.74,9.76,184924.0,9.76,9.77,9.74,9.76,184924.0
2024-02-14 14:55:00,9.76,9.78,9.74,9.78,132518.0,9.76,9.78,9.74,9.78,132518.0
2024-02-14 15:00:00,9.78,9.79,9.76,9.78,254297.0,9.78,9.79,9.76,9.78,254297.0
2024-02-14 15:05:00,9.78,9.78,9.76,9.77,91738.0,9.78,9.78,9.76,9.77,91738.0
2024-02-14 15:10:00,9.77,9.77,9.75,9.76,152523.0,9.77,9.77,9.75,9.76,152523.0
2024-02-14 15:15:00,9.76,9.77,9.74,9.76,302728.0,9.76,9.77,9.74,9.76,302728.0
2024-02-14 15:20:00,9.77,9.77,9.75,9.75,94434.0,9.77,9.77,9.75,9.75,94434.0
2024-02-14 15:25:00,9.76,9.77,9.75,9.76,200114.0,9.76,9.77,9.75,9.76,200114.0
2024-02-14 15:30:00,9.76,9.76,9.73,9.74,182948.0,9.76,9.76,9.73,9.74,182948.0
2024-02-14 15:35:00,9.74,9.76,9.73,9.76,184748.0,9.74,9.76,9.73,9.76,184748.0
2024-02-14 15:40:00,9.76,9.76,9.74,9.76,249097.0,9.76,9.76,9.74,9.76,249097.0
2024-02-14 15:45:00,9.76,9.76,9.74,9.75,184729.0,9.76,9.76,9.74,9.75,184729.0
2024-02-14 15:50:00,9.75,9.76,9.73,9.74,445460.0,9.75,9.76,9.73,9.74,445460.0
2024-02-14 15:55:00,9.74,9.75,9.72,9.72,1015845.0,9.74,9.75,9.72,9.72,1015845.0
2024-02-15 09:30:00,9.73,9.85,9.72,9.8,327327.0,9.73,9.85,9.72,9.8,327327.0
2024-02-15 09:35:00,9.8,9.85,9.78,9.82,234307.0,9.8,9.85,9.78,9.82,234307.0
2024-02-15 09:40:00,9.82,9.88,9.82,9.85,495874.0,9.82,9.88,9.82,9.85,495874.0
2024-02-15 09:45:00,9.85,9.97,9.85,9.91,994086.0,9.85,9.97,9.85,9.91,994086.0
2024-02-15 09:50:00,9.91,9.96,9.9,9.95,270660.0,9.91,9.96,9.9,9.95,270660.0
2024-02-15 09:55:00,9.95,9.97,9.91,9.94,336773.0,9.95,9.97,9.91,9.94,336773.0
2024-02-15 10:00:00,9.94,9.95,9.92,9.92,134023.0,9.94,9.95,9.92,9.92,134023.0
2024-02-15 10:05:00,9.92,9.94,9.89,9.92,230145.0,9.92,9.94,9.89,9.92,230145.0
2024-02-15 10:10:00,9.92,9.98,9.91,9.96,468177.0,9.92,9.98,9.91,9.96,468177.0
2024-02-15 10:15:00,9.96,10.0,9.96,9.99,600501.0,9.96,10.0,9.96,9.99,600501.0
2024-02-15 10:20:00,9.99,10.0,9.95,9.98,915881.0,9.99,10.0,9.95,9.98,915881.0
2024-02-15 10:25:00,9.98,10.0,9.92,9.93,533033.0,9.98,10.0,9.92,9.93,533033.0
2024-02-15 10:30:00,9.93,9.95,9.91,9.95,237488.0,9.93,9.95,9.91,9.95,237488.0
2024-02-15 10:35:00,9.94,10.0,9.94,9.99,243718.0,9.94,10.0,9.94,9.99,243718.0
2024-02-15 10:40:00,10.0,10.0,9.97,10.0,470784.0,10.0,10.0,9.97,10.0,470784.0
2024-02-15 10:45:00,10.0,10.03,9.99,10.0,547669.0,10.0,10.03,9.99,10.0,547669.0
2024-02-15 10:50:00,10.01,10.02,9.95,9.97,570038.0,10.01,10.02,9.95,9.97,570038.0
2024-02-15 10:55:00,9.97,9.99,9.93,9.98,134782.0,9.97,9.99,9.93,9.98,134782.0
2024-02-15 11:00:00,9.97,10.0,9.97,9.99,191895.0,9.97,10.0,9.97,9.99,191895.0
2024-02-15 11:05:00,9.99,10.0,9.96,9.97,123179.0,9.99,10.0,9.96,9.97,123179.0
2024-02-15 11:10:00,9.96,9.98,9.86,9.86,484122.0,9.96,9.98,9.86,9.86,484122.0
2024-02-15 11:15:00,9.87,9.88,9.85,9.86,156107.0,9.87,9.88,9.85,9.86,156107.0
2024-02-15 11:20:00,9.85,9.89,9.84,9.89,340470.0,9.85,9.89,9.84,9.89,340470.0
2024-02-15 11:25:00,9.89,9.9,9.87,9.9,118778.0,9.89,9.9,9.87,9.9,118778.0
2024-02-15 11:30:00,9.89,9.92,9.88,9.92,134028.0,9.89,9.92,9.88,9.92,134028.0
2024-02-15 11:35:00,9.92,10.0,9.92,9.99,499850.0,9.92,10.0,9.92,9.99,499850.0
2024-02-15 11:40:00,9.99,10.01,9.97,10.0,330173.0,9.99,10.01,9.97,10.0,330173.0
2024-02-15 11:45:00,10.0,10.02,9.98,10.0,593236.0,10.0,10.02,9.98,10.0,593236.0
2024-02-15 11:50:00,10.0,10.0,9.96,9.97,200284.0,10.0,10.0,9.96,9.97,200284.0
2024-02-15 11:55:00,9.97,9.99,9.96,9.99,149375.0,9.97,9.99,9.96,9.99,149375.0
2024-02-15 12:00:00,9.99,9.99,9.94,9.95,136462.0,9.99,9.99,9.94,9.95,136462.0
2024-02-15 12:05:00,9.96,9.96,9.94,9.96,111284.0,9.96,9.96,9.94,9.96,111284.0
2024-02-15 12:10:00,9.96,9.97,9.95,9.96,33926.0,9.96,9.97,9.95,9.96,33926.0
2024-02-15 12:15:00,9.96,9.97,9.95,9.96,99164.0,9.96,9.97,9.95,9.96,99164.0
2024-02-15 12:20:00,9.96,9.97,9.95,9.96,96707.0,9.96,9.97,9.95,9.96,96707.0
2024-02-15 12:25:00,9.96,9.97,9.94,9.95,153045.0,9.96,9.97,9.94,9.95,153045.0
2024-02-15 12:30:00,9.96,9.97,9.95,9.96,161219.0,9.96,9.97,9.95,9.96,161219.0
2024-02-15 12:35:00,9.96,9.98,9.96,9.97,101136.0,9.96,9.98,9.96,9.97,101136.0
2024-02-15 12:40:00,9.97,9.98,9.97,9.97,32595.0,9.97,9.98,9.97,9.97,32595.0
2024-02-15 12:45:00,9.98,9.99,9.95,9.97,126533.0,9.98,9.99,9.95,9.97,126533.0
2024-02-15 12:50:00,9.96,9.98,9.96,9.97,67454.0,9.96,9.98,9.96,9.97,67454.0
2024-02-15 12:55:00,9.97,9.99,9.97,9.98,95382.0,9.97,9.99,9.97,9.98,95382.0
2024-02-15 13:00:00,9.98,9.99,9.96,9.96,194442.0,9.98,9.99,9.96,9.96,194442.0
2024-02-15 13:05:00,9.96,10.0,9.96,9.99,261169.0,9.96,10.0,9.96,9.99,261169.0
2024-02-15 13:10:00,9.98,10.0,9.98,9.99,292598.0,9.98,10.0,9.98,9.99,292598.0
2024-02-15 13:15:00,10.0,10.05,9.99,10.04,248970.0,10.0,10.05,9.99,10.04,248970.0
2024-02-15 13:20:00,10.05,10.07,10.04,10.05,161940.0,10.05,10.07,10.04,10.05,161940.0
2024-02-15 13:25:00,10.05,10.08,10.05,10.08,141118.0,10.05,10.08,10.05,10.08,141118.0
2024-02-15 13:30:00,10.07,10.09,9.87,9.95,1244670.0,10.07,10.09,9.87,9.95,1244670.0
2024-02-15 13:35:00,9.96,10.02,9.95,10.0,257553.0,9.96,10.02,9.95,10.0,257553.0
2024-02-15 13:40:00,10.0,10.04,9.99,10.01,171897.0,10.0,10.04,9.99,10.01,171897.0
2024-02-15 13:45:00,10.01,10.02,9.97,10.0,115421.0,10.01,10.02,9.97,10.0,115421.0
2024-02-15 13:50:00,10.0,10.01,9.99,10.0,154974.0,10.0,10.01,9.99,10.0,154974.0
2024-02-15 13:55:00,9.99,9.99,9.96,9.99,121639.0,9.99,9.99,9.96,9.99,121639.0
2024-02-15 14:00:00,9.99,10.06,9.99,10.05,185910.0,9.99,10.06,9.99,10.05,185910.0
2024-02-15 14:05:00,10.05,10.07,10.04,10.05,139210.0,10.05,10.07,10.04,10.05,139210.0
2024-02-15 14:10:00,10.05,10.06,10.03,10.05,117261.0,10.05,10.06,10.03,10.05,117261.0
2024-02-15 14:15:00,10.05,10.06,10.02,10.04,166752.0,10.05,10.06,10.02,10.04,166752.0
2024-02-15 14:20:00,10.05,10.05,10.03,10.04,78051.0,10.05,10.05,10.03,10.04,78051.0
2024-02-15 14:25:00,10.04,10.04,10.01,10.02,122303.0,10.04,10.04,10.01,10.02,122303.0
2024-02-15 14:30:00,10.02,10.04,10.01,10.04,98575.0,10.02,10.04,10.01,10.04,98575.0
2024-02-15 14:35:00,10.04,10.04,10.01,10.01,123128.0,10.04,10.04,10.01,10.01,123128.0
2024-02-15 14:40:00,10.02,10.02,10.0,10.02,110179.0,10.02,10.02,10.0,10.02,110179.0
2024-02-15 14:45:00,10.01,10.04,10.0,10.04,98498.0,10.01,10.04,10.0,10.04,98498.0
2024-02-15 14:50:00,10.04,10.06,10.03,10.04,238852.0,10.04,10.06,10.03,10.04,238852.0
2024-02-15 14:55:00,10.05,10.05,10.03,10.04,153186.0,10.05,10.05,10.03,10.04,153186.0
2024-02-15 15:00:00,10.04,10.06,10.01,10.04,313001.0,10.04,10.06,10.01,10.04,313001.0
2024-02-15 15:05:00,10.03,10.04,9.98,10.0,183252.0,10.03,10.04,9.98,10.0,183252.0
2024-02-15 15:10:00,10.0,10.02,9.99,10.02,116575.0,10.0,10.02,9.99,10.02,116575.0
2024-02-15 15:15:00,10.02,10.02,10.0,10.01,68634.0,10.02,10.02,10.0,10.01,68634.0
2024-02-15 15:20:00,10.01,10.01,9.98,10.01,197688.0,10.01,10.01,9.98,10.01,197688.0
2024-02-15 15:25:00,10.01,10.03,10.0,10.03,65931.0,10.01,10.03,10.0,10.03,65931.0
2024-02-15 15:30:00,10.03,10.04,10.02,10.04,95599.0,10.03,10.04,10.02,10.04,95599.0
2024-02-15 15:35:00,10.04,10.04,10.02,10.04,245661.0,10.04,10.04,10.02,10.04,245661.0
2024-02-15 15:40:00,10.04,10.07,10.03,10.07,145570.0,10.04,10.07,10.03,10.07,145570.0
2024-02-15 15:45:00,10.07,10.09,10.06,10.07,583251.0,10.07,10.09,10.06,10.07,583251.0
2024-02-15 15:50:00,10.08,10.12,10.07,10.12,885440.0,10.08,10.12,10.07,10.12,885440.0
2024-02-15 15:55:00,10.12,10.15,10.11,10.15,1587758.0,10.12,10.15,10.11,10.15,1587758.0
2024-02-16 09:30:00,10.02,10.06,9.89,9.98,1128753.0,10.02,10.06,9.89,9.98,1128753.0
2024-02-16 09:35:00,9.97,10.04,9.96,10.01,255178.0,9.97,10.04,9.96,10.01,255178.0
2024-02-16 09:40:00,10.01,10.09,10.0,10.07,223993.0,10.01,10.09,10.0,10.07,223993.0
2024-02-16 09:45:00,10.08,10.1,10.04,10.09,201134.0,10.08,10.1,10.04,10.09,201134.0
2024-02-16 09:50:00,10.08,10.12,10.02,10.03,420053.0,10.08,10.12,10.02,10.03,420053.0
2024-02-16 09:55:00,10.03,10.09,10.0,10.06,184127.0,10.03,10.09,10.0,10.06,184127.0
2024-02-16 10:00:00,10.07,10.07,9.98,10.02,411887.0,10.07,10.07,9.98,10.02,411887.0
2024-02-16 10:05:00,10.02,10.02,9.97,10.0,155796.0,10.02,10.02,9.97,10.0,155796.0
2024-02-16 10:10:00,9.99,10.07,9.99,10.04,170207.0,9.99,10.07,9.99,10.04,170207.0
2024-02-16 10:15:00,10.04,10.05,9.97,9.97,194509.0,10.04,10.05,9.97,9.97,194509.0
2024-02-16 10:20:00,9.97,10.0,9.95,9.96,188105.0,9.97,10.0,9.95,9.96,188105.0
2024-02-16 10:25:00,9.95,9.99,9.93,9.96,204889.0,9.95,9.99,9.93,9.96,204889.0
2024-02-16 10:30:00,9.96,9.96,9.93,9.95,122446.0,9.96,9.96,9.93,9.95,122446.0
2024-02-16 10:35:00,9.96,9.98,9.94,9.98,130602.0,9.96,9.98,9.94,9.98,130602.0
2024-02-16 10:40:00,9.97,10.0,9.97,9.98,107580.0,9.97,10.0,9.97,9.98,107580.0
2024-02-16 10:45:00,9.98,10.01,9.95,9.95,154571.0,9.98,10.01,9.95,9.95,154571.0
2024-02-16 10:50:00,9.96,9.99,9.95,9.96,363456.0,9.96,9.99,9.95,9.96,363456.0
2024-02-16 10:55:00,9.97,9.98,9.93,9.94,119610.0,9.97,9.98,9.93,9.94,119610.0
2024-02-16 11:00:00,9.94,9.96,9.93,9.96,199460.0,9.94,9.96,9.93,9.96,199460.0
2024-02-16 11:05:00,9.96,9.98,9.95,9.97,84551.0,9.96,9.98,9.95,9.97,84551.0
2024-02-16 11:10:00,9.98,10.02,9.97,9.98,123656.0,9.98,10.02,9.97,9.98,123656.0
2024-02-16 11:15:00,9.98,9.99,9.97,9.98,61937.0,9.98,9.99,9.97,9.98,61937.0
2024-02-16 11:20:00,9.97,9.99,9.96,9.97,83826.0,9.97,9.99,9.96,9.97,83826.0
2024-02-16 11:25:00,9.96,9.98,9.96,9.97,81818.0,9.96,9.98,9.96,9.97,81818.0
2024-02-16 11:30:00,9.97,9.98,9.96,9.98,84425.0,9.97,9.98,9.96,9.98,84425.0
2024-02-16 11:35:00,9.97,9.99,9.96,9.96,270238.0,9.97,9.99,9.96,9.96,270238.0
2024-02-16 11:40:00,9.96,9.98,9.95,9.97,139357.0,9.96,9.98,9.95,9.97,139357.0
2024-02-16 11:45:00,9.97,9.98,9.95,9.96,169936.0,9.97,9.98,9.95,9.96,169936.0
2024-02-16 11:50:00,9.96,9.96,9.92,9.95,289492.0,9.96,9.96,9.92,9.95,289492.0
2024-02-16 11:55:00,9.94,9.95,9.93,9.94,167772.0,9.94,9.95,9.93,9.94,167772.0
2024-02-16 12:00:00,9.94,9.94,9.9,9.92,274988.0,9.94,9.94,9.9,9.92,274988.0
2024-02-16 12:05:00,9.92,9.92,9.87,9.87,161470.0,9.92,9.92,9.87,9.87,161470.0
2024-02-16 12:10:00,9.88,9.89,9.85,9.89,346215.0,9.88,9.89,9.85,9.89,346215.0
2024-02-16 12:15:00,9.88,9.9,9.87,9.89,108449.0,9.88,9.9,9.87,9.89,108449.0
2024-02-16 12:20:00,9.9,9.9,9.87,9.87,140649.0,9.9,9.9,9.87,9.87,140649.0
2024-02-16 12:25:00,9.87,9.88,9.86,9.88,219336.0,9.87,9.88,9.86,9.88,219336.0
2024-02-16 12:30:00,9.88,9.92,9.87,9.92,168685.0,9.88,9.92,9.87,9.92,168685.0
2024-02-16 12:35:00,9.92,9.92,9.9,9.91,88764.0,9.92,9.92,9.9,9.91,88764.0
2024-02-16 12:40:00,9.91,9.91,9.87,9.88,136048.0,9.91,9.91,9.87,9.88,136048.0
2024-02-16 12:45:00,9.88,9.89,9.88,9.88,36996.0,9.88,9.89,9.88,9.88,36996.0
2024-02-16 12:50:00,9.88,9.9,9.87,9.9,115218.0,9.88,9.9,9.87,9.9,115218.0
2024-02-16 12:55:00,9.89,9.9,9.87,9.88,117309.0,9.89,9.9,9.87,9.88,117309.0
2024-02-16 13:00:00,9.87,9.88,9.84,9.85,173668.0,9.87,9.88,9.84,9.85,173668.0
2024-02-16 13:05:00,9.84,9.86,9.84,9.85,140387.0,9.84,9.86,9.84,9.85,140387.0
2024-02-16 13:10:00,9.85,9.86,9.83,9.84,233075.0,9.85,9.86,9.83,9.84,233075.0
2024-02-16 13:15:00,9.85,9.88,9.84,9.87,95906.0,9.85,9.88,9.84,9.87,95906.0
2024-02-16 13:20:00,9.88,9.88,9.86,9.88,98327.0,9.88,9.88,9.86,9.88,98327.0
2024-02-16 13:25:00,9.88,9.9,9.88,9.9,113055.0,9.88,9.9,9.88,9.9,113055.0
2024-02-16 13:30:00,9.9,9.9,9.88,9.9,82491.0,9.9,9.9,9.88,9.9,82491.0
2024-02-16 13:35:00,9.89,9.9,9.87,9.88,85664.0,9.89,9.9,9.87,9.88,85664.0
2024-02-16 13:40:00,9.88,9.88,9.86,9.88,67614.0,9.88,9.88,9.86,9.88,67614.0
2024-02-16 13:45:00,9.88,9.89,9.87,9.88,129526.0,9.88,9.89,9.87,9.88,129526.0
2024-02-16 13:50:00,9.89,9.89,9.87,9.87,76211.0,9.89,9.89,9.87,9.87,76211.0
2024-02-16 13:55:00,9.88,9.89,9.87,9.88,42779.0,9.88,9.89,9.87,9.88,42779.0
2024-02-16 14:00:00,9.89,9.9,9.88,9.9,65079.0,9.89,9.9,9.88,9.9,65079.0
2024-02-16 14:05:00,9.9,9.9,9.89,9.9,44845.0,9.9,9.9,9.89,9.9,44845.0
2024-02-16 14:10:00,9.89,9.92,9.89,9.92,83551.0,9.89,9.92,9.89,9.92,83551.0
2024-02-16 14:15:00,9.91,9.92,9.91,9.92,33441.0,9.91,9.92,9.91,9.92,33441.0
2024-02-16 14:20:00,9.92,9.92,9.9,9.91,76064.0,9.92,9.92,9.9,9.91,76064.0
2024-02-16 14:25:00,9.91,9.92,9.9,9.91,89410.0,9.91,9.92,9.9,9.91,89410.0
2024-02-16 14:30:00,9.91,9.92,9.89,9.89,196040.0,9.91,9.92,9.89,9.89,196040.0
2024-02-16 14:35:00,9.9,9.91,9.89,9.91,121303.0,9.9,9.91,9.89,9.91,121303.0
2024-02-16 14:40:00,9.91,9.91,9.9,9.91,89875.0,9.91,9.91,9.9,9.91,89875.0
2024-02-16 14:45:00,9.9,9.91,9.85,9.88,476897.0,9.9,9.91,9.85,9.88,476897.0
2024-02-16 14:50:00,9.87,9.89,9.86,9.88,179191.0,9.87,9.89,9.86,9.88,179191.0
2024-02-16 14:55:00,9.88,9.9,9.88,9.9,86521.0,9.88,9.9,9.88,9.9,86521.0
2024-02-16 15:00:00,9.9,9.9,9.87,9.88,196184.0,9.9,9.9,9.87,9.88,196184.0
2024-02-16 15:05:00,9.88,9.9,9.88,9.89,116741.0,9.88,9.9,9.88,9.89,116741.0
2024-02-16 15:10:00,9.88,9.89,9.86,9.88,169653.0,9.88,9.89,9.86,9.88,169653.0
2024-02-16 15:15:00,9.88,9.88,9.87,9.88,59044.0,9.88,9.88,9.87,9.88,59044.0
2024-02-16 15:20:00,9.88,9.89,9.86,9.88,235604.0,9.88,9.89,9.86,9.88,235604.0
2024-02-16 15:25:00,9.88,9.88,9.86,9.88,161806.0,9.88,9.88,9.86,9.88,161806.0
2024-02-16 15:30:00,9.88,9.88,9.87,9.88,114695.0,9.88,9.88,9.87,9.88,114695.0
2024-02-16 15:35:00,9.87,9.88,9.86,9.87,154249.0,9.87,9.88,9.86,9.87,154249.0
2024-02-16 15:40:00,9.87,9.87,9.82,9.83,806588.0,9.87,9.87,9.82,9.83,806588.0
2024-02-16 15:45:00,9.84,9.84,9.81,9.83,607333.0,9.84,9.84,9.81,9.83,607333.0
2024-02-16 15:50:00,9.82,9.84,9.8,9.83,983275.0,9.82,9.84,9.8,9.83,983275.0
2024-02-16 15:55:00,9.83,9.84,9.82,9.84,1067180.0,9.83,9.84,9.82,9.84,1067180.0
2024-02-20 09:30:00,9.78,9.81,9.71,9.78,726006.0,9.78,9.81,9.71,9.78,726006.0
2024-02-20 09:35:00,9.78,9.83,9.75,9.8,213005.0,9.78,9.83,9.75,9.8,213005.0
2024-02-20 09:40:00,9.8,9.82,9.76,9.79,260255.0,9.8,9.82,9.76,9.79,260255.0
2024-02-20 09:45:00,9.8,9.82,9.77,9.8,190741.0,9.8,9.82,9.77,9.8,190741.0
2024-02-20 09:50:00,9.8,9.88,9.8,9.85,202412.0,9.8,9.88,9.8,9.85,202412.0
2024-02-20 09:55:00,9.85,9.91,9.84,9.9,360736.0,9.85,9.91,9.84,9.9,360736.0
2024-02-20 10:00:00,9.9,9.94,9.88,9.92,301077.0,9.9,9.94,9.88,9.92,301077.0
2024-02-20 10:05:00,9.92,9.98,9.91,9.97,512139.0,9.92,9.98,9.91,9.97,512139.0
2024-02-20 10:10:00,9.97,9.99,9.89,9.9,321480.0,9.97,9.99,9.89,9.9,321480.0
2024-02-20 10:15:00,9.91,9.95,9.89,9.9,161039.0,9.91,9.95,9.89,9.9,161039.0
2024-02-20 10:20:00,9.91,9.92,9.9,9.92,100096.0,9.91,9.92,9.9,9.92,100096.0
2024-02-20 10:25:00,9.92,9.93,9.88,9.88,96846.0,9.92,9.93,9.88,9.88,96846.0
2024-02-20 10:30:00,9.89,9.9,9.87,9.89,97677.0,9.89,9.9,9.87,9.89,97677.0
2024-02-20 10:35:00,9.88,9.9,9.87,9.9,104326.0,9.88,9.9,9.87,9.9,104326.0
2024-02-20 10:40:00,9.9,9.91,9.89,9.89,81391.0,9.9,9.91,9.89,9.89,81391.0
2024-02-20 10:45:00,9.9,9.94,9.89,9.94,76987.0,9.9,9.94,9.89,9.94,76987.0
2024-02-20 10:50:00,9.94,9.99,9.93,9.99,149510.0,9.94,9.99,9.93,9.99,149510.0
2024-02-20 10:55:00,9.99,10.01,9.98,10.0,274299.0,9.99,10.01,9.98,10.0,274299.0
2024-02-20 11:00:00,10.01,10.03,10.0,10.03,125811.0,10.01,10.03,10.0,10.03,125811.0
2024-02-20 11:05:00,10.03,10.05,9.99,10.0,242603.0,10.03,10.05,9.99,10.0,242603.0
2024-02-20 11:10:00,10.0,10.01,9.98,10.0,777364.0,10.0,10.01,9.98,10.0,777364.0
2024-02-20 11:15:00,10.0,10.02,9.97,10.0,281469.0,10.0,10.02,9.97,10.0,281469.0
2024-02-20 11:20:00,10.01,10.01,9.97,9.97,225105.0,10.01,10.01,9.97,9.97,225105.0
2024-02-20 11:25:00,9.97,10.02,9.97,10.0,121073.0,9.97,10.02,9.97,10.0,121073.0
2024-02-20 11:30:00,10.01,10.01,10.0,10.01,133614.0,10.01,10.01,10.0,10.01,133614.0
2024-02-20 11:35:00,10.01,10.05,10.0,10.02,408915.0,10.01,10.05,10.0,10.02,408915.0
2024-02-20 11:40:00,10.02,10.02,10.0,10.02,191592.0,10.02,10.02,10.0,10.02,191592.0
2024-02-20 11:45:00,10.02,10.02,10.0,10.01,117874.0,10.02,10.02,10.0,10.01,117874.0
2024-02-20 11:50:00,10.02,10.03,10.01,10.03,78310.0,10.02,10.03,10.01,10.03,78310.0
2024-02-20 11:55:00,10.03,10.03,10.0,10.01,197671.0,10.03,10.03,10.0,10.01,197671.0
2024-02-20 12:00:00,10.01,10.02,9.99,10.0,197686.0,10.01,10.02,9.99,10.0,197686.0
2024-02-20 12:05:00,10.01,10.03,10.0,10.02,198998.0,10.01,10.03,10.0,10.02,198998.0
2024-02-20 12:10:00,10.01,10.02,9.99,10.0,170797.0,10.01,10.02,9.99,10.0,170797.0
2024-02-20 12:15:00,10.01,10.01,9.99,10.01,217640.0,10.01,10.01,9.99,10.01,217640.0
2024-02-20 12:20:00,10.0,10.01,9.99,10.0,162373.0,10.0,10.01,9.99,10.0,162373.0
2024-02-20 12:25:00,10.01,10.01,9.99,10.01,266860.0,10.01,10.01,9.99,10.01,266860.0
2024-02-20 12:30:00,10.0,10.01,9.99,10.01,238583.0,10.0,10.01,9.99,10.01,238583.0
2024-02-20 12:35:00,10.01,10.02,9.99,10.0,982147.0,10.01,10.02,9.99,10.0,982147.0
2024-02-20 12:40:00,10.0,10.02,9.98,9.98,659058.0,10.0,10.02,9.98,9.98,659058.0
2024-02-20 12:45:00,9.99,9.99,9.95,9.95,131850.0,9.99,9.99,9.95,9.95,131850.0
2024-02-20 12:50:00,9.95,9.97,9.94,9.96,113274.0,9.95,9.97,9.94,9.96,113274.0
2024-02-20 12:55:00,9.97,9.98,9.96,9.96,105488.0,9.97,9.98,9.96,9.96,105488.0
2024-02-20 13:00:00,9.96,9.98,9.96,9.96,137662.0,9.96,9.98,9.96,9.96,137662.0
2024-02-20 13:05:00,9.96,9.98,9.96,9.96,84138.0,9.96,9.98,9.96,9.96,84138.0
2024-02-20 13:10:00,9.96,9.98,9.96,9.97,152508.0,9.96,9.98,9.96,9.97,152508.0
2024-02-20 13:15:00,9.97,9.97,9.94,9.94,109818.0,9.97,9.97,9.94,9.94,109818.0
2024-02-20 13:20:00,9.95,9.96,9.94,9.95,93189.0,9.95,9.96,9.94,9.95,93189.0
2024-02-20 13:25:00,9.96,9.96,9.95,9.96,84480.0,9.96,9.96,9.95,9.96,84480.0
2024-02-20 13:30:00,9.95,9.96,9.95,9.96,60681.0,9.95,9.96,9.95,9.96,60681.0
2024-02-20 13:35:00,9.96,9.96,9.95,9.96,53078.0,9.96,9.96,9.95,9.96,53078.0
2024-02-20 13:40:00,9.95,9.98,9.95,9.97,78455.0,9.95,9.98,9.95,9.97,78455.0
2024-02-20 13:45:00,9.97,9.98,9.96,9.97,157569.0,9.97,9.98,9.96,9.97,157569.0
2024-02-20 13:50:00,9.96,9.97,9.95,9.96,76831.0,9.96,9.97,9.95,9.96,76831.0
2024-02-20 13:55:00,9.96,9.96,9.95,9.96,51670.0,9.96,9.96,9.95,9.96,51670.0
2024-02-20 14:00:00,9.95,9.96,9.94,9.96,189311.0,9.95,9.96,9.94,9.96,189311.0
2024-02-20 14:05:00,9.95,9.96,9.95,9.96,27433.0,9.95,9.96,9.95,9.96,27433.0
2024-02-20 14:10:00,9.96,9.96,9.95,9.95,61996.0,9.96,9.96,9.95,9.95,61996.0
2024-02-20 14:15:00,9.95,9.97,9.94,9.97,152710.0,9.95,9.97,9.94,9.97,152710.0
2024-02-20 14:20:00,9.97,9.97,9.95,9.96,112293.0,9.97,9.97,9.95,9.96,112293.0
2024-02-20 14:25:00,9.96,9.97,9.96,9.96,48127.0,9.96,9.97,9.96,9.96,48127.0
2024-02-20 14:30:00,9.96,9.97,9.96,9.97,71337.0,9.96,9.97,9.96,9.97,71337.0
2024-02-20 14:35:00,9.97,9.97,9.96,9.96,148472.0,9.97,9.97,9.96,9.96,148472.0
2024-02-20 14:40:00,9.97,9.97,9.95,9.96,126856.0,9.97,9.97,9.95,9.96,126856.0
2024-02-20 14:45:00,9.96,9.97,9.95,9.97,196276.0,9.96,9.97,9.95,9.97,196276.0
2024-02-20 14:50:00,9.96,9.98,9.96,9.97,86961.0,9.96,9.98,9.96,9.97,86961.0
2024-02-20 14:55:00,9.97,9.98,9.97,9.98,59961.0,9.97,9.98,9.97,9.98,59961.0
2024-02-20 15:00:00,9.97,9.99,9.97,9.99,125979.0,9.97,9.99,9.97,9.99,125979.0
2024-02-20 15:05:00,9.99,10.0,9.98,10.0,91371.0,9.99,10.0,9.98,10.0,91371.0
2024-02-20 15:10:00,10.0,10.0,9.99,10.0,74028.0,10.0,10.0,9.99,10.0,74028.0
2024-02-20 15:15:00,10.0,10.0,9.97,9.97,147004.0,10.0,10.0,9.97,9.97,147004.0
2024-02-20 15:20:00,9.98,9.98,9.97,9.97,59193.0,9.98,9.98,9.97,9.97,59193.0
2024-02-20 15:25:00,9.97,9.99,9.97,9.98,154913.0,9.97,9.99,9.97,9.98,154913.0
2024-02-20 15:30:00,9.99,10.0,9.95,9.96,1297005.0,9.99,10.0,9.95,9.96,1297005.0
2024-02-20 15:35:00,9.96,9.97,9.94,9.96,357278.0,9.96,9.97,9.94,9.96,357278.0
2024-02-20 15:40:00,9.96,9.98,9.96,9.97,450613.0,9.96,9.98,9.96,9.97,450613.0
2024-02-20 15:45:00,9.97,9.98,9.94,9.95,441352.0,9.97,9.98,9.94,9.95,441352.0
2024-02-20 15:50:00,9.95,9.96,9.91,9.92,991337.0,9.95,9.96,9.91,9.92,991337.0
2024-02-20 15:55:00,9.92,9.93,9.89,9.91,2255756.0,9.92,9.93,9.89,9.91,2255756.0
2024-02-21 09:30:00,9.92,9.93,9.82,9.85,519861.0,9.92,9.93,9.82,9.85,519861.0
2024-02-21 09:35:00,9.86,9.86,9.81,9.85,177912.0,9.86,9.86,9.81,9.85,177912.0
2024-02-21 09:40:00,9.85,9.93,9.85,9.92,261820.0,9.85,9.93,9.85,9.92,261820.0
2024-02-21 09:45:00,9.92,9.95,9.86,9.9,221529.0,9.92,9.95,9.86,9.9,221529.0
2024-02-21 09:50:00,9.9,9.93,9.87,9.89,217781.0,9.9,9.93,9.87,9.89,217781.0
2024-02-21 09:55:00,9.89,9.9,9.8,9.82,250648.0,9.89,9.9,9.8,9.82,250648.0
2024-02-21 10:00:00,9.82,9.82,9.77,9.79,253264.0,9.82,9.82,9.77,9.79,253264.0
2024-02-21 10:05:00,9.79,9.8,9.77,9.79,102326.0,9.79,9.8,9.77,9.79,102326.0
2024-02-21 10:10:00,9.79,9.82,9.77,9.8,197451.0,9.79,9.82,9.77,9.8,197451.0
2024-02-21 10:15:00,9.79,9.8,9.75,9.76,208936.0,9.79,9.8,9.75,9.76,208936.0
2024-02-21 10:20:00,9.76,9.78,9.71,9.74,310982.0,9.76,9.78,9.71,9.74,310982.0
2024-02-21 10:25:00,9.74,9.76,9.72,9.72,287125.0,9.74,9.76,9.72,9.72,287125.0
2024-02-21 10:30:00,9.72,9.75,9.71,9.74,200679.0,9.72,9.75,9.71,9.74,200679.0
2024-02-21 10:35:00,9.74,9.74,9.71,9.72,178165.0,9.74,9.74,9.71,9.72,178165.0
2024-02-21 10:40:00,9.72,9.76,9.72,9.74,165504.0,9.72,9.76,9.72,9.74,165504.0
2024-02-21 10:45:00,9.74,9.74,9.72,9.72,141956.0,9.74,9.74,9.72,9.72,141956.0
2024-02-21 10:50:00,9.72,9.75,9.71,9.71,174938.0,9.72,9.75,9.71,9.71,174938.0
2024-02-21 10:55:00,9.71,9.72,9.7,9.72,248649.0,9.71,9.72,9.7,9.72,248649.0
2024-02-21 11:00:00,9.71,9.74,9.71,9.71,224841.0,9.71,9.74,9.71,9.71,224841.0
2024-02-21 11:05:00,9.71,9.75,9.71,9.75,258275.0,9.71,9.75,9.71,9.75,258275.0
2024-02-21 11:10:00,9.74,9.76,9.73,9.75,82118.0,9.74,9.76,9.73,9.75,82118.0
2024-02-21 11:15:00,9.76,9.79,9.75,9.78,173443.0,9.76,9.79,9.75,9.78,173443.0
2024-02-21 11:20:00,9.78,9.79,9.76,9.77,129125.0,9.78,9.79,9.76,9.77,129125.0
2024-02-21 11:25:00,9.77,9.78,9.75,9.77,133052.0,9.77,9.78,9.75,9.77,133052.0
2024-02-21 11:30:00,9.77,9.77,9.74,9.76,129021.0,9.77,9.77,9.74,9.76,129021.0
2024-02-21 11:35:00,9.76,9.76,9.74,9.75,96479.0,9.76,9.76,9.74,9.75,96479.0
2024-02-21 11:40:00,9.75,9.78,9.74,9.78,272813.0,9.75,9.78,9.74,9.78,272813.0
2024-02-21 11:45:00,9.78,9.8,9.77,9.77,194137.0,9.78,9.8,9.77,9.77,194137.0
2024-02-21 11:50:00,9.77,9.82,9.77,9.8,167467.0,9.77,9.82,9.77,9.8,167467.0
2024-02-21 11:55:00,9.81,9.81,9.79,9.79,59657.0,9.81,9.81,9.79,9.79,59657.0
2024-02-21 12:00:00,9.79,9.82,9.79,9.82,175472.0,9.79,9.82,9.79,9.82,175472.0
2024-02-21 12:05:00,9.82,9.82,9.79,9.79,102586.0,9.82,9.82,9.79,9.79,102586.0
2024-02-21 12:10:00,9.79,9.8,9.76,9.79,96652.0,9.79,9.8,9.76,9.79,96652.0
2024-02-21 12:15:00,9.78,9.79,9.77,9.77,160941.0,9.78,9.79,9.77,9.77,160941.0
2024-02-21 12:20:00,9.78,9.78,9.76,9.76,318895.0,9.78,9.78,9.76,9.76,318895.0
2024-02-21 12:25:00,9.77,9.77,9.74,9.74,74066.0,9.77,9.77,9.74,9.74,74066.0
2024-02-21 12:30:00,9.74,9.76,9.74,9.76,49607.0,9.74,9.76,9.74,9.76,49607.0
2024-02-21 12:35:00,9.76,9.76,9.75,9.75,45927.0,9.76,9.76,9.75,9.75,45927.0
2024-02-21 12:40:00,9.75,9.77,9.75,9.77,123972.0,9.75,9.77,9.75,9.77,123972.0
2024-02-21 12:45:00,9.77,9.77,9.76,9.77,45264.0,9.77,9.77,9.76,9.77,45264.0
2024-02-21 12:50:00,9.76,9.77,9.76,9.77,45908.0,9.76,9.77,9.76,9.77,45908.0
2024-02-21 12:55:00,9.77,9.78,9.76,9.77,175889.0,9.77,9.78,9.76,9.77,175889.0
2024-02-21 13:00:00,9.77,9.79,9.73,9.75,279676.0,9.77,9.79,9.73,9.75,279676.0
2024-02-21 13:05:00,9.74,9.76,9.73,9.75,76158.0,9.74,9.76,9.73,9.75,76158.0
2024-02-21 13:10:00,9.76,9.77,9.75,9.75,132636.0,9.76,9.77,9.75,9.75,132636.0
2024-02-21 13:15:00,9.75,9.77,9.75,9.76,124074.0,9.75,9.77,9.75,9.76,124074.0
2024-02-21 13:20:00,9.77,9.78,9.76,9.78,94707.0,9.77,9.78,9.76,9.78,94707.0
2024-02-21 13:25:00,9.78,9.78,9.73,9.74,115795.0,9.78,9.78,9.73,9.74,115795.0
2024-02-21 13:30:00,9.74,9.75,9.73,9.74,146337.0,9.74,9.75,9.73,9.74,146337.0
2024-02-21 13:35:00,9.75,9.75,9.74,9.74,79778.0,9.75,9.75,9.74,9.74,79778.0
2024-02-21 13:40:00,9.75,9.75,9.74,9.75,32867.0,9.75,9.75,9.74,9.75,32867.0
2024-02-21 13:45:00,9.74,9.74,9.72,9.73,266388.0,9.74,9.74,9.72,9.73,266388.0
2024-02-21 13:50:00,9.73,9.74,9.71,9.72,362707.0,9.73,9.74,9.71,9.72,362707.0
2024-02-21 13:55:00,9.72,9.74,9.71,9.71,200767.0,9.72,9.74,9.71,9.71,200767.0
2024-02-21 14:00:00,9.71,9.73,9.7,9.71,255247.0,9.71,9.73,9.7,9.71,255247.0
2024-02-21 14:05:00,9.72,9.72,9.69,9.7,244043.0,9.72,9.72,9.69,9.7,244043.0
2024-02-21 14:10:00,9.69,9.7,9.66,9.68,420694.0,9.69,9.7,9.66,9.68,420694.0
2024-02-21 14:15:00,9.67,9.71,9.65,9.7,323528.0,9.67,9.71,9.65,9.7,323528.0
2024-02-21 14:20:00,9.69,9.7,9.67,9.68,116567.0,9.69,9.7,9.67,9.68,116567.0
2024-02-21 14:25:00,9.67,9.7,9.66,9.69,106172.0,9.67,9.7,9.66,9.69,106172.0
2024-02-21 14:30:00,9.69,9.69,9.68,9.69,153991.0,9.69,9.69,9.68,9.69,153991.0
2024-02-21 14:35:00,9.69,9.69,9.66,9.67,140695.0,9.69,9.69,9.66,9.67,140695.0
2024-02-21 14:40:00,9.67,9.67,9.65,9.67,264670.0,9.67,9.67,9.65,9.67,264670.0
2024-02-21 14:45:00,9.67,9.67,9.65,9.66,86562.0,9.67,9.67,9.65,9.66,86562.0
2024-02-21 14:50:00,9.66,9.66,9.64,9.64,244890.0,9.66,9.66,9.64,9.64,244890.0
2024-02-21 14:55:00,9.64,9.65,9.64,9.64,251883.0,9.64,9.65,9.64,9.64,251883.0
2024-02-21 15:00:00,9.64,9.65,9.62,9.64,400235.0,9.64,9.65,9.62,9.64,400235.0
2024-02-21 15:05:00,9.63,9.64,9.61,9.61,368404.0,9.63,9.64,9.61,9.61,368404.0
2024-02-21 15:10:00,9.62,9.62,9.6,9.62,414661.0,9.62,9.62,9.6,9.62,414661.0
2024-02-21 15:15:00,9.61,9.63,9.6,9.6,402753.0,9.61,9.63,9.6,9.6,402753.0
2024-02-21 15:20:00,9.61,9.61,9.59,9.6,415855.0,9.61,9.61,9.59,9.6,415855.0
2024-02-21 15:25:00,9.6,9.61,9.57,9.6,536315.0,9.6,9.61,9.57,9.6,536315.0
2024-02-21 15:30:00,9.6,9.64,9.59,9.63,385835.0,9.6,9.64,9.59,9.63,385835.0
2024-02-21 15:35:00,9.63,9.66,9.61,9.62,416099.0,9.63,9.66,9.61,9.62,416099.0
2024-02-21 15:40:00,9.62,9.62,9.57,9.58,903832.0,9.62,9.62,9.57,9.58,903832.0
2024-02-21 15:45:00,9.57,9.58,9.53,9.53,805722.0,9.57,9.58,9.53,9.53,805722.0
2024-02-21 15:50:00,9.54,9.58,9.53,9.58,1399073.0,9.54,9.58,9.53,9.58,1399073.0
2024-02-21 15:55:00,9.58,9.58,9.55,9.56,1855410.0,9.58,9.58,9.55,9.56,1855410.0
2024-02-22 09:30:00,9.67,9.67,9.55,9.58,760518.0,9.67,9.67,9.55,9.58,760518.0
2024-02-22 09:35:00,9.58,9.61,9.54,9.6,319811.0,9.58,9.61,9.54,9.6,319811.0
2024-02-22 09:40:00,9.59,9.62,9.56,9.61,199587.0,9.59,9.62,9.56,9.61,199587.0
2024-02-22 09:45:00,9.61,9.67,9.61,9.61,265266.0,9.61,9.67,9.61,9.61,265266.0
2024-02-22 09:50:00,9.61,9.63,9.57,9.63,332632.0,9.61,9.63,9.57,9.63,332632.0
2024-02-22 09:55:00,9.63,9.65,9.62,9.63,121462.0,9.63,9.65,9.62,9.63,121462.0
2024-02-22 10:00:00,9.63,9.65,9.6,9.62,316556.0,9.63,9.65,9.6,9.62,316556.0
2024-02-22 10:05:00,9.62,9.65,9.61,9.61,207486.0,9.62,9.65,9.61,9.61,207486.0
2024-02-22 10:10:00,9.61,9.62,9.57,9.59,177436.0,9.61,9.62,9.57,9.59,177436.0
2024-02-22 10:15:00,9.6,9.61,9.56,9.57,347578.0,9.6,9.61,9.56,9.57,347578.0
2024-02-22 10:20:00,9.57,9.57,9.54,9.54,215420.0,9.57,9.57,9.54,9.54,215420.0
2024-02-22 10:25:00,9.54,9.55,9.51,9.54,242973.0,9.54,9.55,9.51,9.54,242973.0
2024-02-22 10:30:00,9.54,9.57,9.53,9.57,116833.0,9.54,9.57,9.53,9.57,116833.0
2024-02-22 10:35:00,9.57,9.57,9.54,9.56,164758.0,9.57,9.57,9.54,9.56,164758.0
2024-02-22 10:40:00,9.55,9.56,9.54,9.55,108178.0,9.55,9.56,9.54,9.55,108178.0
2024-02-22 10:45:00,9.55,9.56,9.54,9.54,232580.0,9.55,9.56,9.54,9.54,232580.0
2024-02-22 10:50:00,9.55,9.55,9.52,9.54,160379.0,9.55,9.55,9.52,9.54,160379.0
2024-02-22 10:55:00,9.54,9.55,9.52,9.54,133635.0,9.54,9.55,9.52,9.54,133635.0
2024-02-22 11:00:00,9.54,9.57,9.53,9.57,98582.0,9.54,9.57,9.53,9.57,98582.0
2024-02-22 11:05:00,9.57,9.57,9.54,9.57,179435.0,9.57,9.57,9.54,9.57,179435.0
2024-02-22 11:10:00,9.57,9.58,9.56,9.58,101472.0,9.57,9.58,9.56,9.58,101472.0
2024-02-22 11:15:00,9.58,9.59,9.57,9.57,94181.0,9.58,9.59,9.57,9.57,94181.0
2024-02-22 11:20:00,9.58,9.6,9.56,9.6,229602.0,9.58,9.6,9.56,9.6,229602.0
2024-02-22 11:25:00,9.59,9.6,9.57,9.59,116581.0,9.59,9.6,9.57,9.59,116581.0
2024-02-22 11:30:00,9.59,9.61,9.57,9.59,166552.0,9.59,9.61,9.57,9.59,166552.0
2024-02-22 11:35:00,9.6,9.6,9.59,9.6,79993.0,9.6,9.6,9.59,9.6,79993.0
2024-02-22 11:40:00,9.59,9.61,9.58,9.61,166541.0,9.59,9.61,9.58,9.61,166541.0
2024-02-22 11:45:00,9.6,9.61,9.57,9.59,193819.0,9.6,9.61,9.57,9.59,193819.0
2024-02-22 11:50:00,9.59,9.64,9.58,9.62,153629.0,9.59,9.64,9.58,9.62,153629.0
2024-02-22 11:55:00,9.62,9.63,9.61,9.62,183885.0,9.62,9.63,9.61,9.62,183885.0
2024-02-22 12:00:00,9.61,9.63,9.61,9.62,134043.0,9.61,9.63,9.61,9.62,134043.0
2024-02-22 12:05:00,9.62,9.64,9.61,9.63,146168.0,9.62,9.64,9.61,9.63,146168.0
2024-02-22 12:10:00,9.63,9.64,9.62,9.62,278928.0,9.63,9.64,9.62,9.62,278928.0
2024-02-22 12:15:00,9.62,9.67,9.62,9.66,223011.0,9.62,9.67,9.62,9.66,223011.0
2024-02-22 12:20:00,9.65,9.67,9.64,9.66,227050.0,9.65,9.67,9.64,9.66,227050.0
2024-02-22 12:25:00,9.66,9.66,9.64,9.66,126553.0,9.66,9.66,9.64,9.66,126553.0
2024-02-22 12:30:00,9.66,9.66,9.62,9.62,287065.0,9.66,9.66,9.62,9.62,287065.0
2024-02-22 12:35:00,9.62,9.62,9.6,9.61,241555.0,9.62,9.62,9.6,9.61,241555.0
2024-02-22 12:40:00,9.61,9.61,9.59,9.6,168879.0,9.61,9.61,9.59,9.6,168879.0
2024-02-22 12:45:00,9.61,9.61,9.59,9.6,213366.0,9.61,9.61,9.59,9.6,213366.0
2024-02-22 12:50:00,9.6,9.61,9.59,9.6,245824.0,9.6,9.61,9.59,9.6,245824.0
2024-02-22 12:55:00,9.61,9.62,9.6,9.61,166961.0,9.61,9.62,9.6,9.61,166961.0
2024-02-22 13:00:00,9.62,9.62,9.58,9.58,273818.0,9.62,9.62,9.58,9.58,273818.0
2024-02-22 13:05:00,9.58,9.59,9.57,9.58,99537.0,9.58,9.59,9.57,9.58,99537.0
2024-02-22 13:10:00,9.58,9.59,9.57,9.59,141152.0,9.58,9.59,9.57,9.59,141152.0
2024-02-22 13:15:00,9.58,9.59,9.58,9.59,94810.0,9.58,9.59,9.58,9.59,94810.0
2024-02-22 13:20:00,9.59,9.61,9.58,9.6,227807.0,9.59,9.61,9.58,9.6,227807.0
2024-02-22 13:25:00,9.6,9.6,9.59,9.6,184075.0,9.6,9.6,9.59,9.6,184075.0
2024-02-22 13:30:00,9.6,9.6,9.57,9.58,180701.0,9.6,9.6,9.57,9.58,180701.0
2024-02-22 13:35:00,9.58,9.59,9.57,9.59,152432.0,9.58,9.59,9.57,9.59,152432.0
2024-02-22 13:40:00,9.59,9.6,9.58,9.6,194334.0,9.59,9.6,9.58,9.6,194334.0
2024-02-22 13:45:00,9.59,9.6,9.57,9.57,219783.0,9.59,9.6,9.57,9.57,219783.0
2024-02-22 13:50:00,9.57,9.58,9.56,9.58,165486.0,9.57,9.58,9.56,9.58,165486.0
2024-02-22 13:55:00,9.58,9.58,9.55,9.56,282469.0,9.58,9.58,9.55,9.56,282469.0
2024-02-22 14:00:00,9.55,9.58,9.55,9.56,232649.0,9.55,9.58,9.55,9.56,232649.0
2024-02-22 14:05:00,9.57,9.57,9.55,9.55,136461.0,9.57,9.57,9.55,9.55,136461.0
2024-02-22 14:10:00,9.55,9.57,9.55,9.57,281442.0,9.55,9.57,9.55,9.57,281442.0
2024-02-22 14:15:00,9.57,9.58,9.56,9.57,171325.0,9.57,9.58,9.56,9.57,171325.0
2024-02-22 14:20:00,9.57,9.57,9.55,9.56,320060.0,9.57,9.57,9.55,9.56,320060.0
2024-02-22 14:25:00,9.57,9.57,9.56,9.57,80744.0,9.57,9.57,9.56,9.57,80744.0
2024-02-22 14:30:00,9.57,9.57,9.54,9.54,391039.0,9.57,9.57,9.54,9.54,391039.0
2024-02-22 14:35:00,9.54,9.55,9.53,9.55,288408.0,9.54,9.55,9.53,9.55,288408.0
2024-02-22 14:40:00,9.54,9.55,9.54,9.54,191527.0,9.54,9.55,9.54,9.54,191527.0
2024-02-22 14:45:00,9.54,9.55,9.52,9.54,346846.0,9.54,9.55,9.52,9.54,346846.0
2024-02-22 14:50:00,9.54,9.54,9.52,9.53,286998.0,9.54,9.54,9.52,9.53,286998.0
2024-02-22 14:55:00,9.54,9.54,9.53,9.54,217611.0,9.54,9.54,9.53,9.54,217611.0
2024-02-22 15:00:00,9.54,9.56,9.53,9.55,294229.0,9.54,9.56,9.53,9.55,294229.0
2024-02-22 15:05:00,9.55,9.56,9.53,9.55,391117.0,9.55,9.56,9.53,9.55,391117.0
2024-02-22 15:10:00,9.54,9.56,9.54,9.54,328546.0,9.54,9.56,9.54,9.54,328546.0
2024-02-22 15:15:00,9.54,9.56,9.54,9.54,395848.0,9.54,9.56,9.54,9.54,395848.0
2024-02-22 15:20:00,9.54,9.57,9.54,9.57,303164.0,9.54,9.57,9.54,9.57,303164.0
2024-02-22 15:25:00,9.57,9.57,9.55,9.55,356663.0,9.57,9.57,9.55,9.55,356663.0
2024-02-22 15:30:00,9.55,9.57,9.54,9.54,1136650.0,9.55,9.57,9.54,9.54,1136650.0
2024-02-22 15:35:00,9.54,9.55,9.53,9.54,540785.0,9.54,9.55,9.53,9.54,540785.0
2024-02-22 15:40:00,9.54,9.56,9.54,9.54,807602.0,9.54,9.56,9.54,9.54,807602.0
2024-02-22 15:45:00,9.54,9.57,9.54,9.57,605297.0,9.54,9.57,9.54,9.57,605297.0
2024-02-22 15:50:00,9.56,9.57,9.54,9.55,1452773.0,9.56,9.57,9.54,9.55,1452773.0
2024-02-22 15:55:00,9.55,9.57,9.53,9.53,2281617.0,9.55,9.57,9.53,9.53,2281617.0
2024-02-23 09:30:00,8.65,8.75,8.29,8.41,5727195.0,8.65,8.75,8.29,8.41,5727195.0
2024-02-23 09:35:00,8.41,8.46,8.35,8.43,2974434.0,8.41,8.46,8.35,8.43,2974434.0
2024-02-23 09:40:00,8.43,8.57,8.35,8.46,2935233.0,8.43,8.57,8.35,8.46,2935233.0
2024-02-23 09:45:00,8.46,8.55,8.41,8.49,3592482.0,8.46,8.55,8.41,8.49,3592482.0
2024-02-23 09:50:00,8.49,8.51,8.4,8.42,2734439.0,8.49,8.51,8.4,8.42,2734439.0
2024-02-23 09:55:00,8.42,8.44,8.35,8.36,1811339.0,8.42,8.44,8.35,8.36,1811339.0
2024-02-23 10:00:00,8.36,8.42,8.33,8.38,3360991.0,8.36,8.42,8.33,8.38,3360991.0
2024-02-23 10:05:00,8.38,8.47,8.38,8.44,2278939.0,8.38,8.47,8.38,8.44,2278939.0
2024-02-23 10:10:00,8.44,8.47,8.39,8.4,2006464.0,8.44,8.47,8.39,8.4,2006464.0
2024-02-23 10:15:00,8.39,8.41,8.35,8.37,2437565.0,8.39,8.41,8.35,8.37,2437565.0
2024-02-23 10:20:00,8.37,8.4,8.35,8.38,1712478.0,8.37,8.4,8.35,8.38,1712478.0
2024-02-23 10:25:00,8.38,8.46,8.36,8.36,2330468.0,8.38,8.46,8.36,8.36,2330468.0
2024-02-23 10:30:00,8.37,8.38,8.27,8.28,2803023.0,8.37,8.38,8.27,8.28,2803023.0
2024-02-23 10:35:00,8.29,8.33,8.25,8.28,2036234.0,8.29,8.33,8.25,8.28,2036234.0
2024-02-23 10:40:00,8.29,8.3,8.25,8.28,1593295.0,8.29,8.3,8.25,8.28,1593295.0
2024-02-23 10:45:00,8.29,8.36,8.26,8.36,1890395.0,8.29,8.36,8.26,8.36,1890395.0
2024-02-23 10:50:00,8.36,8.45,8.33,8.43,1401443.0,8.36,8.45,8.33,8.43,1401443.0
2024-02-23 10:55:00,8.43,8.46,8.39,8.45,1306916.0,8.43,8.46,8.39,8.45,1306916.0
2024-02-23 11:00:00,8.45,8.46,8.43,8.44,743674.0,8.45,8.46,8.43,8.44,743674.0
2024-02-23 11:05:00,8.43,8.5,8.41,8.46,813151.0,8.43,8.5,8.41,8.46,813151.0
2024-02-23 11:10:00,8.47,8.49,8.43,8.46,1005691.0,8.47,8.49,8.43,8.46,1005691.0
2024-02-23 11:15:00,8.45,8.46,8.39,8.39,504500.0,8.45,8.46,8.39,8.39,504500.0
2024-02-23 11:20:00,8.39,8.43,8.37,8.39,677328.0,8.39,8.43,8.37,8.39,677328.0
2024-02-23 11:25:00,8.4,8.45,8.39,8.45,507464.0,8.4,8.45,8.39,8.45,507464.0
2024-02-23 11:30:00,8.45,8.55,8.42,8.54,1332903.0,8.45,8.55,8.42,8.54,1332903.0
2024-02-23 11:35:00,8.54,8.54,8.48,8.52,566495.0,8.54,8.54,8.48,8.52,566495.0
2024-02-23 11:40:00,8.51,8.54,8.5,8.54,468298.0,8.51,8.54,8.5,8.54,468298.0
2024-02-23 11:45:00,8.54,8.55,8.49,8.54,983801.0,8.54,8.55,8.49,8.54,983801.0
2024-02-23 11:50:00,8.54,8.56,8.5,8.51,598455.0,8.54,8.56,8.5,8.51,598455.0
2024-02-23 11:55:00,8.51,8.55,8.5,8.53,496998.0,8.51,8.55,8.5,8.53,496998.0
2024-02-23 12:00:00,8.52,8.55,8.5,8.54,468966.0,8.52,8.55,8.5,8.54,468966.0
2024-02-23 12:05:00,8.54,8.63,8.53,8.55,2964932.0,8.54,8.63,8.53,8.55,2964932.0
2024-02-23 12:10:00,8.55,8.6,8.54,8.54,961267.0,8.55,8.6,8.54,8.54,961267.0
2024-02-23 12:15:00,8.55,8.67,8.54,8.65,1265972.0,8.55,8.67,8.54,8.65,1265972.0
2024-02-23 12:20:00,8.65,8.7,8.61,8.68,1009364.0,8.65,8.7,8.61,8.68,1009364.0
2024-02-23 12:25:00,8.69,8.71,8.59,8.61,1438906.0,8.69,8.71,8.59,8.61,1438906.0
2024-02-23 12:30:00,8.61,8.65,8.59,8.64,727016.0,8.61,8.65,8.59,8.64,727016.0
2024-02-23 12:35:00,8.64,8.65,8.63,8.63,229717.0,8.64,8.65,8.63,8.63,229717.0
2024-02-23 12:40:00,8.63,8.66,8.6,8.62,750271.0,8.63,8.66,8.6,8.62,750271.0
2024-02-23 12:45:00,8.61,8.65,8.61,8.63,306547.0,8.61,8.65,8.61,8.63,306547.0
2024-02-23 12:50:00,8.63,8.65,8.63,8.64,263273.0,8.63,8.65,8.63,8.64,263273.0
2024-02-23 12:55:00,8.63,8.65,8.63,8.65,399947.0,8.63,8.65,8.63,8.65,399947.0
2024-02-23 13:00:00,8.65,8.72,8.64,8.67,1158636.0,8.65,8.72,8.64,8.67,1158636.0
2024-02-23 13:05:00,8.67,8.67,8.66,8.67,493700.0,8.67,8.67,8.66,8.67,493700.0
2024-02-23 13:10:00,8.67,8.72,8.66,8.71,973480.0,8.67,8.72,8.66,8.71,973480.0
2024-02-23 13:15:00,8.7,8.75,8.68,8.71,1204200.0,8.7,8.75,8.68,8.71,1204200.0
2024-02-23 13:20:00,8.71,8.72,8.67,8.69,710134.0,8.71,8.72,8.67,8.69,710134.0
2024-02-23 13:25:00,8.69,8.71,8.67,8.71,491838.0,8.69,8.71,8.67,8.71,491838.0
2024-02-23 13:30:00,8.71,8.71,8.69,8.69,439012.0,8.71,8.71,8.69,8.69,439012.0
2024-02-23 13:35:00,8.7,8.71,8.66,8.66,688707.0,8.7,8.71,8.66,8.66,688707.0
2024-02-23 13:40:00,8.66,8.67,8.64,8.67,675739.0,8.66,8.67,8.64,8.67,675739.0
2024-02-23 13:45:00,8.67,8.71,8.66,8.71,568144.0,8.67,8.71,8.66,8.71,568144.0
2024-02-23 13:50:00,8.71,8.71,8.68,8.68,408008.0,8.71,8.71,8.68,8.68,408008.0
2024-02-23 13:55:00,8.68,8.69,8.65,8.68,373131.0,8.68,8.69,8.65,8.68,373131.0
2024-02-23 14:00:00,8.68,8.68,8.66,8.68,218384.0,8.68,8.68,8.66,8.68,218384.0
2024-02-23 14:05:00,8.68,8.7,8.67,8.69,597237.0,8.68,8.7,8.67,8.69,597237.0
2024-02-23 14:10:00,8.69,8.7,8.67,8.7,424955.0,8.69,8.7,8.67,8.7,424955.0
2024-02-23 14:15:00,8.7,8.71,8.69,8.7,371551.0,8.7,8.71,8.69,8.7,371551.0
2024-02-23 14:20:00,8.7,8.73,8.69,8.72,555869.0,8.7,8.73,8.69,8.72,555869.0
2024-02-23 14:25:00,8.72,8.73,8.72,8.72,316243.0,8.72,8.73,8.72,8.72,316243.0
2024-02-23 14:30:00,8.72,8.74,8.72,8.72,473822.0,8.72,8.74,8.72,8.72,473822.0
2024-02-23 14:35:00,8.72,8.73,8.72,8.73,379469.0,8.72,8.73,8.72,8.73,379469.0
2024-02-23 14:40:00,8.72,8.73,8.72,8.72,288601.0,8.72,8.73,8.72,8.72,288601.0
2024-02-23 14:45:00,8.72,8.74,8.72,8.74,265488.0,8.72,8.74,8.72,8.74,265488.0
2024-02-23 14:50:00,8.74,8.74,8.72,8.72,232375.0,8.74,8.74,8.72,8.72,232375.0
2024-02-23 14:55:00,8.73,8.73,8.72,8.73,170288.0,8.73,8.73,8.72,8.73,170288.0
2024-02-23 15:00:00,8.72,8.73,8.67,8.68,471305.0,8.72,8.73,8.67,8.68,471305.0
2024-02-23 15:05:00,8.68,8.68,8.62,8.63,474607.0,8.68,8.68,8.62,8.63,474607.0
2024-02-23 15:10:00,8.62,8.66,8.62,8.63,939134.0,8.62,8.66,8.62,8.63,939134.0
2024-02-23 15:15:00,8.63,8.63,8.61,8.63,302191.0,8.63,8.63,8.61,8.63,302191.0
2024-02-23 15:20:00,8.63,8.63,8.61,8.62,343628.0,8.63,8.63,8.61,8.62,343628.0
2024-02-23 15:25:00,8.61,8.62,8.61,8.62,187485.0,8.61,8.62,8.61,8.62,187485.0
2024-02-23 15:30:00,8.62,8.64,8.61,8.63,806929.0,8.62,8.64,8.61,8.63,806929.0
2024-02-23 15:35:00,8.63,8.64,8.62,8.63,420456.0,8.63,8.64,8.62,8.63,420456.0
2024-02-23 15:40:00,8.63,8.63,8.61,8.62,569053.0,8.63,8.63,8.61,8.62,569053.0
2024-02-23 15:45:00,8.62,8.62,8.56,8.57,1087168.0,8.62,8.62,8.56,8.57,1087168.0
2024-02-23 15:50:00,8.57,8.6,8.55,8.59,1782034.0,8.57,8.6,8.55,8.59,1782034.0
2024-02-23 15:55:00,8.59,8.61,8.58,8.61,2513957.0,8.59,8.61,8.58,8.61,2513957.0
2024-02-26 09:30:00,8.78,8.8,8.6,8.61,1903408.0,8.78,8.8,8.6,8.61,1903408.0
2024-02-26 09:35:00,8.61,8.86,8.57,8.85,1166936.0,8.61,8.86,8.57,8.85,1166936.0
2024-02-26 09:40:00,8.85,8.86,8.67,8.71,623453.0,8.85,8.86,8.67,8.71,623453.0
2024-02-26 09:45:00,8.71,8.74,8.64,8.67,472605.0,8.71,8.74,8.64,8.67,472605.0
2024-02-26 09:50:00,8.68,8.7,8.64,8.64,471160.0,8.68,8.7,8.64,8.64,471160.0
2024-02-26 09:55:00,8.64,8.68,8.63,8.63,345645.0,8.64,8.68,8.63,8.63,345645.0
2024-02-26 10:00:00,8.63,8.64,8.57,8.6,713494.0,8.63,8.64,8.57,8.6,713494.0
2024-02-26 10:05:00,8.6,8.62,8.57,8.62,513082.0,8.6,8.62,8.57,8.62,513082.0
2024-02-26 10:10:00,8.62,8.62,8.55,8.55,582309.0,8.62,8.62,8.55,8.55,582309.0
2024-02-26 10:15:00,8.56,8.56,8.52,8.53,493277.0,8.56,8.56,8.52,8.53,493277.0
2024-02-26 10:20:00,8.53,8.54,8.51,8.51,588432.0,8.53,8.54,8.51,8.51,588432.0
2024-02-26 10:25:00,8.51,8.55,8.5,8.54,578100.0,8.51,8.55,8.5,8.54,578100.0
2024-02-26 10:30:00,8.54,8.55,8.52,8.53,286213.0,8.54,8.55,8.52,8.53,286213.0
2024-02-26 10:35:00,8.53,8.55,8.49,8.51,886122.0,8.53,8.55,8.49,8.51,886122.0
2024-02-26 10:40:00,8.51,8.51,8.44,8.44,785501.0,8.51,8.51,8.44,8.44,785501.0
2024-02-26 10:45:00,8.45,8.47,8.43,8.45,553144.0,8.45,8.47,8.43,8.45,553144.0
2024-02-26 10:50:00,8.45,8.49,8.44,8.49,210359.0,8.45,8.49,8.44,8.49,210359.0
2024-02-26 10:55:00,8.48,8.51,8.47,8.49,306409.0,8.48,8.51,8.47,8.49,306409.0
2024-02-26 11:00:00,8.49,8.51,8.48,8.49,346499.0,8.49,8.51,8.48,8.49,346499.0
2024-02-26 11:05:00,8.5,8.51,8.48,8.51,616610.0,8.5,8.51,8.48,8.51,616610.0
2024-02-26 11:10:00,8.51,8.55,8.48,8.53,416607.0,8.51,8.55,8.48,8.53,416607.0
2024-02-26 11:15:00,8.53,8.56,8.51,8.51,265145.0,8.53,8.56,8.51,8.51,265145.0
2024-02-26 11:20:00,8.52,8.52,8.5,8.51,156123.0,8.52,8.52,8.5,8.51,156123.0
2024-02-26 11:25:00,8.51,8.52,8.49,8.5,232182.0,8.51,8.52,8.49,8.5,232182.0
2024-02-26 11:30:00,8.49,8.51,8.48,8.51,330693.0,8.49,8.51,8.48,8.51,330693.0
2024-02-26 11:35:00,8.51,8.52,8.49,8.51,233269.0,8.51,8.52,8.49,8.51,233269.0
2024-02-26 11:40:00,8.51,8.55,8.5,8.54,294752.0,8.51,8.55,8.5,8.54,294752.0
2024-02-26 11:45:00,8.54,8.59,8.52,8.58,260798.0,8.54,8.59,8.52,8.58,260798.0
2024-02-26 11:50:00,8.58,8.6,8.58,8.59,175332.0,8.58,8.6,8.58,8.59,175332.0
2024-02-26 11:55:00,8.58,8.6,8.58,8.6,200684.0,8.58,8.6,8.58,8.6,200684.0
2024-02-26 12:00:00,8.6,8.65,8.58,8.65,323468.0,8.6,8.65,8.58,8.65,323468.0
2024-02-26 12:05:00,8.65,8.67,8.62,8.62,367713.0,8.65,8.67,8.62,8.62,367713.0
2024-02-26 12:10:00,8.62,8.63,8.61,8.62,241934.0,8.62,8.63,8.61,8.62,241934.0
2024-02-26 12:15:00,8.62,8.66,8.61,8.66,328178.0,8.62,8.66,8.61,8.66,328178.0
2024-02-26 12:20:00,8.66,8.67,8.62,8.63,378359.0,8.66,8.67,8.62,8.63,378359.0
2024-02-26 12:25:00,8.63,8.64,8.61,8.63,240131.0,8.63,8.64,8.61,8.63,240131.0
2024-02-26 12:30:00,8.63,8.66,8.61,8.63,312176.0,8.63,8.66,8.61,8.63,312176.0
2024-02-26 12:35:00,8.63,8.63,8.58,8.59,189997.0,8.63,8.63,8.58,8.59,189997.0
2024-02-26 12:40:00,8.59,8.62,8.58,8.58,223175.0,8.59,8.62,8.58,8.58,223175.0
2024-02-26 12:45:00,8.59,8.6,8.57,8.6,184387.0,8.59,8.6,8.57,8.6,184387.0
2024-02-26 12:50:00,8.6,8.61,8.58,8.59,215941.0,8.6,8.61,8.58,8.59,215941.0
2024-02-26 12:55:00,8.59,8.59,8.56,8.56,258323.0,8.59,8.59,8.56,8.56,258323.0
2024-02-26 13:00:00,8.57,8.57,8.55,8.55,263127.0,8.57,8.57,8.55,8.55,263127.0
2024-02-26 13:05:00,8.55,8.56,8.51,8.53,374287.0,8.55,8.56,8.51,8.53,374287.0
2024-02-26 13:10:00,8.52,8.53,8.51,8.53,135834.0,8.52,8.53,8.51,8.53,135834.0
2024-02-26 13:15:00,8.53,8.56,8.51,8.51,269767.0,8.53,8.56,8.51,8.51,269767.0
2024-02-26 13:20:00,8.52,8.52,8.49,8.5,244697.0,8.52,8.52,8.49,8.5,244697.0
2024-02-26 13:25:00,8.49,8.51,8.49,8.51,167882.0,8.49,8.51,8.49,8.51,167882.0
2024-02-26 13:30:00,8.5,8.53,8.49,8.53,455327.0,8.5,8.53,8.49,8.53,455327.0
2024-02-26 13:35:00,8.53,8.53,8.5,8.52,196573.0,8.53,8.53,8.5,8.52,196573.0
2024-02-26 13:40:00,8.52,8.52,8.5,8.52,220668.0,8.52,8.52,8.5,8.52,220668.0
2024-02-26 13:45:00,8.51,8.52,8.51,8.52,238932.0,8.51,8.52,8.51,8.52,238932.0
2024-02-26 13:50:00,8.52,8.52,8.51,8.52,125693.0,8.52,8.52,8.51,8.52,125693.0
2024-02-26 13:55:00,8.52,8.52,8.51,8.52,130020.0,8.52,8.52,8.51,8.52,130020.0
2024-02-26 14:00:00,8.52,8.53,8.49,8.49,319168.0,8.52,8.53,8.49,8.49,319168.0
2024-02-26 14:05:00,8.49,8.51,8.49,8.5,279079.0,8.49,8.51,8.49,8.5,279079.0
2024-02-26 14:10:00,8.5,8.5,8.48,8.49,227840.0,8.5,8.5,8.48,8.49,227840.0
2024-02-26 14:15:00,8.49,8.5,8.48,8.48,243890.0,8.49,8.5,8.48,8.48,243890.0
2024-02-26 14:20:00,8.49,8.49,8.46,8.46,202018.0,8.49,8.49,8.46,8.46,202018.0
2024-02-26 14:25:00,8.46,8.5,8.46,8.5,277419.0,8.46,8.5,8.46,8.5,277419.0
2024-02-26 14:30:00,8.5,8.51,8.49,8.5,198899.0,8.5,8.51,8.49,8.5,198899.0
2024-02-26 14:35:00,8.5,8.5,8.49,8.5,216728.0,8.5,8.5,8.49,8.5,216728.0
2024-02-26 14:40:00,8.5,8.51,8.49,8.51,332814.0,8.5,8.51,8.49,8.51,332814.0
2024-02-26 14:45:00,8.51,8.51,8.49,8.49,137299.0,8.51,8.51,8.49,8.49,137299.0
2024-02-26 14:50:00,8.5,8.51,8.49,8.49,250810.0,8.5,8.51,8.49,8.49,250810.0
2024-02-26 14:55:00,8.5,8.5,8.49,8.5,144790.0,8.5,8.5,8.49,8.5,144790.0
2024-02-26 15:00:00,8.5,8.51,8.49,8.5,429507.0,8.5,8.51,8.49,8.5,429507.0
2024-02-26 15:05:00,8.5,8.5,8.49,8.5,178056.0,8.5,8.5,8.49,8.5,178056.0
2024-02-26 15:10:00,8.5,8.51,8.49,8.51,280425.0,8.5,8.51,8.49,8.51,280425.0
2024-02-26 15:15:00,8.5,8.51,8.5,8.51,158633.0,8.5,8.51,8.5,8.51,158633.0
2024-02-26 15:20:00,8.5,8.51,8.5,8.51,168619.0,8.5,8.51,8.5,8.51,168619.0
2024-02-26 15:25:00,8.51,8.51,8.48,8.49,648746.0,8.51,8.51,8.48,8.49,648746.0
2024-02-26 15:30:00,8.5,8.5,8.49,8.5,142020.0,8.5,8.5,8.49,8.5,142020.0
2024-02-26 15:35:00,8.5,8.5,8.48,8.5,468969.0,8.5,8.5,8.48,8.5,468969.0
2024-02-26 15:40:00,8.5,8.5,8.49,8.5,260063.0,8.5,8.5,8.49,8.5,260063.0
2024-02-26 15:45:00,8.5,8.53,8.48,8.53,1081212.0,8.5,8.53,8.48,8.53,1081212.0
2024-02-26 15:50:00,8.52,8.56,8.52,8.54,1259837.0,8.52,8.56,8.52,8.54,1259837.0
2024-02-26 15:55:00,8.54,8.56,8.54,8.54,1898061.0,8.54,8.56,8.54,8.54,1898061.0
2024-02-27 09:30:00,8.59,8.6,8.5,8.52,681770.0,8.59,8.6,8.5,8.52,681770.0
2024-02-27 09:35:00,8.52,8.6,8.5,8.59,589070.0,8.52,8.6,8.5,8.59,589070.0
2024-02-27 09:40:00,8.59,8.61,8.55,8.57,552799.0,8.59,8.61,8.55,8.57,552799.0
2024-02-27 09:45:00,8.57,8.58,8.48,8.5,434858.0,8.57,8.58,8.48,8.5,434858.0
2024-02-27 09:50:00,8.49,8.5,8.45,8.47,290034.0,8.49,8.5,8.45,8.47,290034.0
2024-02-27 09:55:00,8.47,8.5,8.46,8.5,330710.0,8.47,8.5,8.46,8.5,330710.0
2024-02-27 10:00:00,8.5,8.52,8.49,8.5,420817.0,8.5,8.52,8.49,8.5,420817.0
2024-02-27 10:05:00,8.5,8.53,8.49,8.53,148991.0,8.5,8.53,8.49,8.53,148991.0
2024-02-27 10:10:00,8.53,8.53,8.47,8.47,436844.0,8.53,8.53,8.47,8.47,436844.0
2024-02-27 10:15:00,8.48,8.53,8.46,8.52,341891.0,8.48,8.53,8.46,8.52,341891.0
2024-02-27 10:20:00,8.52,8.54,8.51,8.53,203864.0,8.52,8.54,8.51,8.53,203864.0
2024-02-27 10:25:00,8.53,8.54,8.5,8.54,432954.0,8.53,8.54,8.5,8.54,432954.0
2024-02-27 10:30:00,8.54,8.55,8.53,8.55,178609.0,8.54,8.55,8.53,8.55,178609.0
2024-02-27 10:35:00,8.55,8.57,8.51,8.51,457412.0,8.55,8.57,8.51,8.51,457412.0
2024-02-27 10:40:00,8.51,8.53,8.5,8.51,136849.0,8.51,8.53,8.5,8.51,136849.0
2024-02-27 10:45:00,8.51,8.53,8.5,8.52,131924.0,8.51,8.53,8.5,8.52,131924.0
2024-02-27 10:50:00,8.52,8.52,8.5,8.52,148999.0,8.52,8.52,8.5,8.52,148999.0
2024-02-27 10:55:00,8.52,8.54,8.51,8.54,98453.0,8.52,8.54,8.51,8.54,98453.0
2024-02-27 11:00:00,8.53,8.56,8.52,8.54,441164.0,8.53,8.56,8.52,8.54,441164.0
2024-02-27 11:05:00,8.54,8.55,8.53,8.53,222428.0,8.54,8.55,8.53,8.53,222428.0
2024-02-27 11:10:00,8.54,8.54,8.53,8.54,52317.0,8.54,8.54,8.53,8.54,52317.0
2024-02-27 11:15:00,8.54,8.54,8.5,8.53,299790.0,8.54,8.54,8.5,8.53,299790.0
2024-02-27 11:20:00,8.53,8.54,8.52,8.54,128138.0,8.53,8.54,8.52,8.54,128138.0
2024-02-27 11:25:00,8.54,8.56,8.53,8.54,175496.0,8.54,8.56,8.53,8.54,175496.0
2024-02-27 11:30:00,8.53,8.55,8.48,8.51,1750376.0,8.53,8.55,8.48,8.51,1750376.0
2024-02-27 11:35:00,8.52,8.63,8.51,8.56,1360157.0,8.52,8.63,8.51,8.56,1360157.0
2024-02-27 11:40:00,8.57,8.6,8.55,8.6,309571.0,8.57,8.6,8.55,8.6,309571.0
2024-02-27 11:45:00,8.6,8.66,8.59,8.63,582008.0,8.6,8.66,8.59,8.63,582008.0
2024-02-27 11:50:00,8.63,8.7,8.63,8.69,499330.0,8.63,8.7,8.63,8.69,499330.0
2024-02-27 11:55:00,8.69,8.72,8.67,8.71,462718.0,8.69,8.72,8.67,8.71,462718.0
2024-02-27 12:00:00,8.72,8.74,8.71,8.73,231149.0,8.72,8.74,8.71,8.73,231149.0
2024-02-27 12:05:00,8.74,8.74,8.68,8.69,615511.0,8.74,8.74,8.68,8.69,615511.0
2024-02-27 12:10:00,8.69,8.71,8.69,8.71,281221.0,8.69,8.71,8.69,8.71,281221.0
2024-02-27 12:15:00,8.7,8.71,8.68,8.69,137028.0,8.7,8.71,8.68,8.69,137028.0
2024-02-27 12:20:00,8.68,8.69,8.67,8.68,149878.0,8.68,8.69,8.67,8.68,149878.0
2024-02-27 12:25:00,8.68,8.68,8.64,8.64,313348.0,8.68,8.68,8.64,8.64,313348.0
2024-02-27 12:30:00,8.64,8.65,8.61,8.62,351447.0,8.64,8.65,8.61,8.62,351447.0
2024-02-27 12:35:00,8.62,8.64,8.6,8.62,237868.0,8.62,8.64,8.6,8.62,237868.0
2024-02-27 12:40:00,8.63,8.64,8.62,8.63,119198.0,8.63,8.64,8.62,8.63,119198.0
2024-02-27 12:45:00,8.63,8.63,8.61,8.62,138229.0,8.63,8.63,8.61,8.62,138229.0
2024-02-27 12:50:00,8.62,8.64,8.61,8.64,135905.0,8.62,8.64,8.61,8.64,135905.0
2024-02-27 12:55:00,8.63,8.64,8.62,8.63,238482.0,8.63,8.64,8.62,8.63,238482.0
2024-02-27 13:00:00,8.63,8.66,8.63,8.66,156308.0,8.63,8.66,8.63,8.66,156308.0
2024-02-27 13:05:00,8.65,8.67,8.65,8.66,170826.0,8.65,8.67,8.65,8.66,170826.0
2024-02-27 13:10:00,8.66,8.67,8.65,8.66,95752.0,8.66,8.67,8.65,8.66,95752.0
2024-02-27 13:15:00,8.67,8.68,8.66,8.67,140699.0,8.67,8.68,8.66,8.67,140699.0
2024-02-27 13:20:00,8.68,8.68,8.67,8.68,95673.0,8.68,8.68,8.67,8.68,95673.0
2024-02-27 13:25:00,8.67,8.69,8.65,8.65,434285.0,8.67,8.69,8.65,8.65,434285.0
2024-02-27 13:30:00,8.65,8.67,8.64,8.67,256090.0,8.65,8.67,8.64,8.67,256090.0
2024-02-27 13:35:00,8.67,8.68,8.66,8.67,77779.0,8.67,8.68,8.66,8.67,77779.0
2024-02-27 13:40:00,8.68,8.68,8.66,8.67,191610.0,8.68,8.68,8.66,8.67,191610.0
2024-02-27 13:45:00,8.67,8.69,8.66,8.68,216521.0,8.67,8.69,8.66,8.68,216521.0
2024-02-27 13:50:00,8.68,8.69,8.68,8.69,88553.0,8.68,8.69,8.68,8.69,88553.0
2024-02-27 13:55:00,8.68,8.7,8.68,8.68,208747.0,8.68,8.7,8.68,8.68,208747.0
2024-02-27 14:00:00,8.68,8.69,8.67,8.68,90020.0,8.68,8.69,8.67,8.68,90020.0
2024-02-27 14:05:00,8.68,8.69,8.67,8.67,194106.0,8.68,8.69,8.67,8.67,194106.0
2024-02-27 14:10:00,8.67,8.68,8.67,8.68,61771.0,8.67,8.68,8.67,8.68,61771.0
2024-02-27 14:15:00,8.67,8.68,8.66,8.66,131449.0,8.67,8.68,8.66,8.66,131449.0
2024-02-27 14:20:00,8.66,8.68,8.64,8.64,277782.0,8.66,8.68,8.64,8.64,277782.0
2024-02-27 14:25:00,8.64,8.66,8.64,8.66,73840.0,8.64,8.66,8.64,8.66,73840.0
2024-02-27 14:30:00,8.66,8.66,8.63,8.63,219561.0,8.66,8.66,8.63,8.63,219561.0
2024-02-27 14:35:00,8.64,8.64,8.62,8.62,131010.0,8.64,8.64,8.62,8.62,131010.0
2024-02-27 14:40:00,8.62,8.64,8.62,8.63,139824.0,8.62,8.64,8.62,8.63,139824.0
2024-02-27 14:45:00,8.64,8.64,8.62,8.63,267720.0,8.64,8.64,8.62,8.63,267720.0
2024-02-27 14:50:00,8.62,8.62,8.6,8.6,246993.0,8.62,8.62,8.6,8.6,246993.0
2024-02-27 14:55:00,8.61,8.61,8.6,8.61,102264.0,8.61,8.61,8.6,8.61,102264.0
2024-02-27 15:00:00,8.6,8.62,8.6,8.61,279626.0,8.6,8.62,8.6,8.61,279626.0
2024-02-27 15:05:00,8.61,8.64,8.61,8.63,277565.0,8.61,8.64,8.61,8.63,277565.0
2024-02-27 15:10:00,8.63,8.65,8.62,8.63,413172.0,8.63,8.65,8.62,8.63,413172.0
2024-02-27 15:15:00,8.63,8.64,8.62,8.63,168154.0,8.63,8.64,8.62,8.63,168154.0
2024-02-27 15:20:00,8.63,8.66,8.63,8.65,290605.0,8.63,8.66,8.63,8.65,290605.0
2024-02-27 15:25:00,8.66,8.67,8.65,8.67,131845.0,8.66,8.67,8.65,8.67,131845.0
2024-02-27 15:30:00,8.67,8.69,8.66,8.69,226648.0,8.67,8.69,8.66,8.69,226648.0
2024-02-27 15:35:00,8.69,8.7,8.68,8.69,281820.0,8.69,8.7,8.68,8.69,281820.0
2024-02-27 15:40:00,8.7,8.73,8.69,8.72,980198.0,8.7,8.73,8.69,8.72,980198.0
2024-02-27 15:45:00,8.72,8.75,8.72,8.74,674518.0,8.72,8.75,8.72,8.74,674518.0
2024-02-27 15:50:00,8.74,8.75,8.7,8.71,1430338.0,8.74,8.75,8.7,8.71,1430338.0
2024-02-27 15:55:00,8.7,8.71,8.69,8.71,1519974.0,8.7,8.71,8.69,8.71,1519974.0
2024-02-28 09:30:00,8.56,8.56,8.47,8.52,1384019.0,8.56,8.56,8.47,8.52,1384019.0
2024-02-28 09:35:00,8.52,8.54,8.49,8.51,477792.0,8.52,8.54,8.49,8.51,477792.0
2024-02-28 09:40:00,8.51,8.57,8.49,8.57,600449.0,8.51,8.57,8.49,8.57,600449.0
2024-02-28 09:45:00,8.57,8.58,8.54,8.55,739155.0,8.57,8.58,8.54,8.55,739155.0
2024-02-28 09:50:00,8.55,8.61,8.53,8.55,1257537.0,8.55,8.61,8.53,8.55,1257537.0
2024-02-28 09:55:00,8.55,8.59,8.54,8.58,392230.0,8.55,8.59,8.54,8.58,392230.0
2024-02-28 10:00:00,8.58,8.62,8.55,8.57,388467.0,8.58,8.62,8.55,8.57,388467.0
2024-02-28 10:05:00,8.56,8.6,8.54,8.6,397219.0,8.56,8.6,8.54,8.6,397219.0
2024-02-28 10:10:00,8.6,8.65,8.57,8.64,434656.0,8.6,8.65,8.57,8.64,434656.0
2024-02-28 10:15:00,8.64,8.66,8.62,8.62,273094.0,8.64,8.66,8.62,8.62,273094.0
2024-02-28 10:20:00,8.62,8.65,8.61,8.64,283274.0,8.62,8.65,8.61,8.64,283274.0
2024-02-28 10:25:00,8.63,8.65,8.62,8.63,212508.0,8.63,8.65,8.62,8.63,212508.0
2024-02-28 10:30:00,8.63,8.66,8.63,8.64,199724.0,8.63,8.66,8.63,8.64,199724.0
2024-02-28 10:35:00,8.64,8.67,8.63,8.63,174769.0,8.64,8.67,8.63,8.63,174769.0
2024-02-28 10:40:00,8.63,8.64,8.61,8.62,144113.0,8.63,8.64,8.61,8.62,144113.0
2024-02-28 10:45:00,8.62,8.64,8.61,8.63,240734.0,8.62,8.64,8.61,8.63,240734.0
2024-02-28 10:50:00,8.63,8.66,8.63,8.64,178225.0,8.63,8.66,8.63,8.64,178225.0
2024-02-28 10:55:00,8.65,8.68,8.65,8.68,338050.0,8.65,8.68,8.65,8.68,338050.0
2024-02-28 11:00:00,8.68,8.69,8.66,8.68,186822.0,8.68,8.69,8.66,8.68,186822.0
2024-02-28 11:05:00,8.67,8.69,8.66,8.67,121038.0,8.67,8.69,8.66,8.67,121038.0
2024-02-28 11:10:00,8.66,8.67,8.64,8.64,112031.0,8.66,8.67,8.64,8.64,112031.0
2024-02-28 11:15:00,8.64,8.65,8.61,8.61,269173.0,8.64,8.65,8.61,8.61,269173.0
2024-02-28 11:20:00,8.61,8.62,8.59,8.59,254204.0,8.61,8.62,8.59,8.59,254204.0
2024-02-28 11:25:00,8.6,8.6,8.58,8.59,116009.0,8.6,8.6,8.58,8.59,116009.0
2024-02-28 11:30:00,8.58,8.59,8.56,8.56,172092.0,8.58,8.59,8.56,8.56,172092.0
2024-02-28 11:35:00,8.56,8.57,8.54,8.55,297647.0,8.56,8.57,8.54,8.55,297647.0
2024-02-28 11:40:00,8.55,8.56,8.54,8.55,377419.0,8.55,8.56,8.54,8.55,377419.0
2024-02-28 11:45:00,8.55,8.57,8.55,8.57,119252.0,8.55,8.57,8.55,8.57,119252.0
2024-02-28 11:50:00,8.57,8.58,8.56,8.58,219263.0,8.57,8.58,8.56,8.58,219263.0
2024-02-28 11:55:00,8.58,8.6,8.57,8.6,161129.0,8.58,8.6,8.57,8.6,161129.0
2024-02-28 12:00:00,8.6,8.61,8.59,8.61,101600.0,8.6,8.61,8.59,8.61,101600.0
2024-02-28 12:05:00,8.61,8.61,8.58,8.59,250697.0,8.61,8.61,8.58,8.59,250697.0
2024-02-28 12:10:00,8.59,8.61,8.59,8.6,194795.0,8.59,8.61,8.59,8.6,194795.0
2024-02-28 12:15:00,8.6,8.62,8.6,8.62,361910.0,8.6,8.62,8.6,8.62,361910.0
2024-02-28 12:20:00,8.61,8.63,8.6,8.6,130170.0,8.61,8.63,8.6,8.6,130170.0
2024-02-28 12:25:00,8.6,8.61,8.59,8.6,134373.0,8.6,8.61,8.59,8.6,134373.0
2024-02-28 12:30:00,8.59,8.6,8.58,8.6,124602.0,8.59,8.6,8.58,8.6,124602.0
2024-02-28 12:35:00,8.6,8.62,8.59,8.61,177364.0,8.6,8.62,8.59,8.61,177364.0
2024-02-28 12:40:00,8.61,8.61,8.6,8.6,56829.0,8.61,8.61,8.6,8.6,56829.0
2024-02-28 12:45:00,8.61,8.61,8.6,8.6,101958.0,8.61,8.61,8.6,8.6,101958.0
2024-02-28 12:50:00,8.61,8.61,8.58,8.58,300640.0,8.61,8.61,8.58,8.58,300640.0
2024-02-28 12:55:00,8.59,8.59,8.57,8.59,164975.0,8.59,8.59,8.57,8.59,164975.0
2024-02-28 13:00:00,8.59,8.59,8.58,8.59,45816.0,8.59,8.59,8.58,8.59,45816.0
2024-02-28 13:05:00,8.59,8.6,8.57,8.59,166909.0,8.59,8.6,8.57,8.59,166909.0
2024-02-28 13:10:00,8.59,8.6,8.58,8.6,102995.0,8.59,8.6,8.58,8.6,102995.0
2024-02-28 13:15:00,8.59,8.6,8.59,8.6,158704.0,8.59,8.6,8.59,8.6,158704.0
2024-02-28 13:20:00,8.6,8.61,8.59,8.6,162280.0,8.6,8.61,8.59,8.6,162280.0
2024-02-28 13:25:00,8.6,8.6,8.59,8.6,88970.0,8.6,8.6,8.59,8.6,88970.0
2024-02-28 13:30:00,8.6,8.62,8.59,8.62,200679.0,8.6,8.62,8.59,8.62,200679.0
2024-02-28 13:35:00,8.62,8.66,8.61,8.66,538739.0,8.62,8.66,8.61,8.66,538739.0
2024-02-28 13:40:00,8.66,8.68,8.65,8.67,339895.0,8.66,8.68,8.65,8.67,339895.0
2024-02-28 13:45:00,8.67,8.68,8.65,8.67,302456.0,8.67,8.68,8.65,8.67,302456.0
2024-02-28 13:50:00,8.67,8.69,8.66,8.69,364209.0,8.67,8.69,8.66,8.69,364209.0
2024-02-28 13:55:00,8.69,8.7,8.68,8.7,170343.0,8.69,8.7,8.68,8.7,170343.0
2024-02-28 14:00:00,8.7,8.72,8.69,8.71,257698.0,8.7,8.72,8.69,8.71,257698.0
2024-02-28 14:05:00,8.71,8.72,8.68,8.71,262465.0,8.71,8.72,8.68,8.71,262465.0
2024-02-28 14:10:00,8.7,8.71,8.69,8.71,311995.0,8.7,8.71,8.69,8.71,311995.0
2024-02-28 14:15:00,8.71,8.71,8.69,8.71,101294.0,8.71,8.71,8.69,8.71,101294.0
2024-02-28 14:20:00,8.71,8.72,8.7,8.71,134619.0,8.71,8.72,8.7,8.71,134619.0
2024-02-28 14:25:00,8.71,8.71,8.68,8.69,313583.0,8.71,8.71,8.68,8.69,313583.0
2024-02-28 14:30:00,8.7,8.7,8.66,8.68,131093.0,8.7,8.7,8.66,8.68,131093.0
2024-02-28 14:35:00,8.68,8.69,8.67,8.69,157791.0,8.68,8.69,8.67,8.69,157791.0
2024-02-28 14:40:00,8.69,8.69,8.66,8.69,606862.0,8.69,8.69,8.66,8.69,606862.0
2024-02-28 14:45:00,8.68,8.69,8.67,8.69,175386.0,8.68,8.69,8.67,8.69,175386.0
2024-02-28 14:50:00,8.69,8.69,8.66,8.68,173571.0,8.69,8.69,8.66,8.68,173571.0
2024-02-28 14:55:00,8.68,8.7,8.67,8.7,236280.0,8.68,8.7,8.67,8.7,236280.0
2024-02-28 15:00:00,8.69,8.71,8.69,8.71,259224.0,8.69,8.71,8.69,8.71,259224.0
2024-02-28 15:05:00,8.71,8.71,8.69,8.7,241717.0,8.71,8.71,8.69,8.7,241717.0
2024-02-28 15:10:00,8.7,8.7,8.69,8.69,167994.0,8.7,8.7,8.69,8.69,167994.0
2024-02-28 15:15:00,8.7,8.71,8.69,8.71,374566.0,8.7,8.71,8.69,8.71,374566.0
2024-02-28 15:20:00,8.71,8.71,8.68,8.7,339842.0,8.71,8.71,8.68,8.7,339842.0
2024-02-28 15:25:00,8.7,8.7,8.68,8.69,302536.0,8.7,8.7,8.68,8.69,302536.0
2024-02-28 15:30:00,8.69,8.69,8.66,8.67,389877.0,8.69,8.69,8.66,8.67,389877.0
2024-02-28 15:35:00,8.67,8.68,8.66,8.68,220135.0,8.67,8.68,8.66,8.68,220135.0
2024-02-28 15:40:00,8.68,8.7,8.67,8.7,702075.0,8.68,8.7,8.67,8.7,702075.0
2024-02-28 15:45:00,8.7,8.7,8.68,8.69,289050.0,8.7,8.7,8.68,8.69,289050.0
2024-02-28 15:50:00,8.69,8.7,8.65,8.68,1685528.0,8.69,8.7,8.65,8.68,1685528.0
2024-02-28 15:55:00,8.67,8.73,8.67,8.72,1695489.0,8.67,8.73,8.67,8.72,1695489.0
2024-02-29 09:30:00,8.82,8.93,8.77,8.82,917747.0,8.82,8.93,8.77,8.82,917747.0
2024-02-29 09:35:00,8.82,8.94,8.81,8.94,839603.0,8.82,8.94,8.81,8.94,839603.0
2024-02-29 09:40:00,8.94,8.95,8.86,8.88,1007748.0,8.94,8.95,8.86,8.88,1007748.0
2024-02-29 09:45:00,8.88,8.92,8.87,8.88,479826.0,8.88,8.92,8.87,8.88,479826.0
2024-02-29 09:50:00,8.88,8.95,8.84,8.84,643519.0,8.88,8.95,8.84,8.84,643519.0
2024-02-29 09:55:00,8.85,8.9,8.83,8.89,637883.0,8.85,8.9,8.83,8.89,637883.0
2024-02-29 10:00:00,8.9,8.98,8.89,8.98,440314.0,8.9,8.98,8.89,8.98,440314.0
2024-02-29 10:05:00,8.98,8.98,8.92,8.92,587219.0,8.98,8.98,8.92,8.92,587219.0
2024-02-29 10:10:00,8.92,8.93,8.88,8.9,359387.0,8.92,8.93,8.88,8.9,359387.0
2024-02-29 10:15:00,8.9,8.94,8.89,8.92,361582.0,8.9,8.94,8.89,8.92,361582.0
2024-02-29 10:20:00,8.92,8.92,8.87,8.9,270502.0,8.92,8.92,8.87,8.9,270502.0
2024-02-29 10:25:00,8.89,8.96,8.89,8.95,330717.0,8.89,8.96,8.89,8.95,330717.0
2024-02-29 10:30:00,8.96,8.98,8.92,8.95,642919.0,8.96,8.98,8.92,8.95,642919.0
2024-02-29 10:35:00,8.95,8.95,8.9,8.9,190735.0,8.95,8.95,8.9,8.9,190735.0
2024-02-29 10:40:00,8.9,8.91,8.82,8.84,541938.0,8.9,8.91,8.82,8.84,541938.0
2024-02-29 10:45:00,8.83,8.84,8.81,8.83,437903.0,8.83,8.84,8.81,8.83,437903.0
2024-02-29 10:50:00,8.83,8.85,8.81,8.85,269128.0,8.83,8.85,8.81,8.85,269128.0
2024-02-29 10:55:00,8.85,8.87,8.83,8.87,186618.0,8.85,8.87,8.83,8.87,186618.0
2024-02-29 11:00:00,8.87,8.88,8.83,8.85,315844.0,8.87,8.88,8.83,8.85,315844.0
2024-02-29 11:05:00,8.85,8.86,8.82,8.82,173364.0,8.85,8.86,8.82,8.82,173364.0
2024-02-29 11:10:00,8.82,8.84,8.8,8.84,421178.0,8.82,8.84,8.8,8.84,421178.0
2024-02-29 11:15:00,8.84,8.87,8.82,8.82,286715.0,8.84,8.87,8.82,8.82,286715.0
2024-02-29 11:20:00,8.82,8.84,8.79,8.82,507534.0,8.82,8.84,8.79,8.82,507534.0
2024-02-29 11:25:00,8.82,8.82,8.79,8.79,304755.0,8.82,8.82,8.79,8.79,304755.0
2024-02-29 11:30:00,8.79,8.8,8.78,8.79,155869.0,8.79,8.8,8.78,8.79,155869.0
2024-02-29 11:35:00,8.79,8.8,8.77,8.77,163707.0,8.79,8.8,8.77,8.77,163707.0
2024-02-29 11:40:00,8.77,8.8,8.76,8.79,217617.0,8.77,8.8,8.76,8.79,217617.0
2024-02-29 11:45:00,8.79,8.81,8.79,8.79,108605.0,8.79,8.81,8.79,8.79,108605.0
2024-02-29 11:50:00,8.79,8.8,8.76,8.76,165055.0,8.79,8.8,8.76,8.76,165055.0
2024-02-29 11:55:00,8.77,8.81,8.76,8.8,223366.0,8.77,8.81,8.76,8.8,223366.0
2024-02-29 12:00:00,8.8,8.81,8.79,8.79,133662.0,8.8,8.81,8.79,8.79,133662.0
2024-02-29 12:05:00,8.79,8.81,8.78,8.79,101126.0,8.79,8.81,8.78,8.79,101126.0
2024-02-29 12:10:00,8.79,8.81,8.79,8.79,240970.0,8.79,8.81,8.79,8.79,240970.0
2024-02-29 12:15:00,8.79,8.8,8.78,8.79,102124.0,8.79,8.8,8.78,8.79,102124.0
2024-02-29 12:20:00,8.79,8.8,8.77,8.77,171428.0,8.79,8.8,8.77,8.77,171428.0
2024-02-29 12:25:00,8.77,8.78,8.76,8.76,81257.0,8.77,8.78,8.76,8.76,81257.0
2024-02-29 12:30:00,8.76,8.78,8.76,8.76,168799.0,8.76,8.78,8.76,8.76,168799.0
2024-02-29 12:35:00,8.76,8.78,8.76,8.77,143905.0,8.76,8.78,8.76,8.77,143905.0
2024-02-29 12:40:00,8.77,8.77,8.74,8.75,152980.0,8.77,8.77,8.74,8.75,152980.0
2024-02-29 12:45:00,8.75,8.76,8.74,8.75,294596.0,8.75,8.76,8.74,8.75,294596.0
2024-02-29 12:50:00,8.75,8.76,8.73,8.75,278228.0,8.75,8.76,8.73,8.75,278228.0
2024-02-29 12:55:00,8.75,8.75,8.73,8.74,121485.0,8.75,8.75,8.73,8.74,121485.0
2024-02-29 13:00:00,8.74,8.75,8.72,8.74,174685.0,8.74,8.75,8.72,8.74,174685.0
2024-02-29 13:05:00,8.73,8.74,8.72,8.72,47421.0,8.73,8.74,8.72,8.72,47421.0
2024-02-29 13:10:00,8.72,8.75,8.72,8.75,132188.0,8.72,8.75,8.72,8.75,132188.0
2024-02-29 13:15:00,8.75,8.77,8.74,8.77,258381.0,8.75,8.77,8.74,8.77,258381.0
2024-02-29 13:20:00,8.77,8.77,8.73,8.73,119750.0,8.77,8.77,8.73,8.73,119750.0
2024-02-29 13:25:00,8.73,8.76,8.73,8.75,242307.0,8.73,8.76,8.73,8.75,242307.0
2024-02-29 13:30:00,8.75,8.75,8.74,8.75,58131.0,8.75,8.75,8.74,8.75,58131.0
2024-02-29 13:35:00,8.74,8.76,8.73,8.74,150846.0,8.74,8.76,8.73,8.74,150846.0
2024-02-29 13:40:00,8.74,8.77,8.73,8.74,466555.0,8.74,8.77,8.73,8.74,466555.0
2024-02-29 13:45:00,8.75,8.75,8.71,8.72,428455.0,8.75,8.75,8.71,8.72,428455.0
2024-02-29 13:50:00,8.72,8.73,8.72,8.72,72595.0,8.72,8.73,8.72,8.72,72595.0
2024-02-29 13:55:00,8.72,8.73,8.71,8.72,213653.0,8.72,8.73,8.71,8.72,213653.0
2024-02-29 14:00:00,8.71,8.72,8.69,8.7,275851.0,8.71,8.72,8.69,8.7,275851.0
2024-02-29 14:05:00,8.69,8.72,8.69,8.71,297324.0,8.69,8.72,8.69,8.71,297324.0
2024-02-29 14:10:00,8.71,8.71,8.68,8.68,234306.0,8.71,8.71,8.68,8.68,234306.0
2024-02-29 14:15:00,8.69,8.71,8.67,8.71,872258.0,8.69,8.71,8.67,8.71,872258.0
2024-02-29 14:20:00,8.71,8.72,8.7,8.71,200913.0,8.71,8.72,8.7,8.71,200913.0
2024-02-29 14:25:00,8.71,8.72,8.7,8.71,169619.0,8.71,8.72,8.7,8.71,169619.0
2024-02-29 14:30:00,8.71,8.75,8.7,8.75,293476.0,8.71,8.75,8.7,8.75,293476.0
2024-02-29 14:35:00,8.74,8.75,8.74,8.75,68411.0,8.74,8.75,8.74,8.75,68411.0
2024-02-29 14:40:00,8.75,8.75,8.74,8.75,142572.0,8.75,8.75,8.74,8.75,142572.0
2024-02-29 14:45:00,8.74,8.74,8.72,8.72,322815.0,8.74,8.74,8.72,8.72,322815.0
2024-02-29 14:50:00,8.72,8.73,8.71,8.71,172677.0,8.72,8.73,8.71,8.71,172677.0
2024-02-29 14:55:00,8.71,8.73,8.7,8.73,278096.0,8.71,8.73,8.7,8.73,278096.0
2024-02-29 15:00:00,8.73,8.74,8.72,8.73,185147.0,8.73,8.74,8.72,8.73,185147.0
2024-02-29 15:05:00,8.72,8.75,8.72,8.74,177017.0,8.72,8.75,8.72,8.74,177017.0
2024-02-29 15:10:00,8.74,8.74,8.72,8.72,169925.0,8.74,8.74,8.72,8.72,169925.0
2024-02-29 15:15:00,8.72,8.73,8.72,8.72,139858.0,8.72,8.73,8.72,8.72,139858.0
2024-02-29 15:20:00,8.72,8.73,8.72,8.72,155848.0,8.72,8.73,8.72,8.72,155848.0
2024-02-29 15:25:00,8.73,8.73,8.72,8.72,118248.0,8.73,8.73,8.72,8.72,118248.0
2024-02-29 15:30:00,8.72,8.74,8.72,8.74,300370.0,8.72,8.74,8.72,8.74,300370.0
2024-02-29 15:35:00,8.74,8.75,8.73,8.74,251916.0,8.74,8.75,8.73,8.74,251916.0
2024-02-29 15:40:00,8.74,8.75,8.73,8.74,448717.0,8.74,8.75,8.73,8.74,448717.0
2024-02-29 15:45:00,8.74,8.76,8.73,8.74,711419.0,8.74,8.76,8.73,8.74,711419.0
2024-02-29 15:50:00,8.75,8.8,8.74,8.79,1322878.0,8.75,8.8,8.74,8.79,1322878.0
2024-02-29 15:55:00,8.79,8.8,8.77,8.79,2125964.0,8.79,8.8,8.77,8.79,2125964.0
2024-03-01 09:30:00,8.8,8.8,8.67,8.71,622249.0,8.8,8.8,8.67,8.71,622249.0
2024-03-01 09:35:00,8.72,8.73,8.64,8.66,585142.0,8.72,8.73,8.64,8.66,585142.0
2024-03-01 09:40:00,8.65,8.67,8.62,8.67,377119.0,8.65,8.67,8.62,8.67,377119.0
2024-03-01 09:45:00,8.66,8.68,8.64,8.68,236031.0,8.66,8.68,8.64,8.68,236031.0
2024-03-01 09:50:00,8.67,8.68,8.65,8.68,199532.0,8.67,8.68,8.65,8.68,199532.0
2024-03-01 09:55:00,8.68,8.68,8.65,8.66,172029.0,8.68,8.68,8.65,8.66,172029.0
2024-03-01 10:00:00,8.66,8.7,8.65,8.67,257014.0,8.66,8.7,8.65,8.67,257014.0
2024-03-01 10:05:00,8.66,8.7,8.66,8.68,237399.0,8.66,8.7,8.66,8.68,237399.0
2024-03-01 10:10:00,8.68,8.7,8.65,8.66,225094.0,8.68,8.7,8.65,8.66,225094.0
2024-03-01 10:15:00,8.66,8.7,8.64,8.7,488085.0,8.66,8.7,8.64,8.7,488085.0
2024-03-01 10:20:00,8.7,8.74,8.69,8.74,438574.0,8.7,8.74,8.69,8.74,438574.0
2024-03-01 10:25:00,8.74,8.77,8.73,8.76,669976.0,8.74,8.77,8.73,8.76,669976.0
2024-03-01 10:30:00,8.76,8.76,8.72,8.73,287016.0,8.76,8.76,8.72,8.73,287016.0
2024-03-01 10:35:00,8.74,8.75,8.72,8.73,323704.0,8.74,8.75,8.72,8.73,323704.0
2024-03-01 10:40:00,8.74,8.78,8.73,8.76,338214.0,8.74,8.78,8.73,8.76,338214.0
2024-03-01 10:45:00,8.75,8.78,8.75,8.75,226015.0,8.75,8.78,8.75,8.75,226015.0
2024-03-01 10:50:00,8.76,8.78,8.75,8.77,166783.0,8.76,8.78,8.75,8.77,166783.0
2024-03-01 10:55:00,8.78,8.79,8.76,8.78,211910.0,8.78,8.79,8.76,8.78,211910.0
2024-03-01 11:00:00,8.78,8.83,8.77,8.83,217385.0,8.78,8.83,8.77,8.83,217385.0
2024-03-01 11:05:00,8.83,8.84,8.78,8.79,825218.0,8.83,8.84,8.78,8.79,825218.0
2024-03-01 11:10:00,8.79,8.8,8.78,8.79,161704.0,8.79,8.8,8.78,8.79,161704.0
2024-03-01 11:15:00,8.8,8.8,8.78,8.79,161072.0,8.8,8.8,8.78,8.79,161072.0
2024-03-01 11:20:00,8.79,8.81,8.78,8.79,210497.0,8.79,8.81,8.78,8.79,210497.0
2024-03-01 11:25:00,8.79,8.79,8.75,8.76,181359.0,8.79,8.79,8.75,8.76,181359.0
2024-03-01 11:30:00,8.76,8.78,8.75,8.77,342523.0,8.76,8.78,8.75,8.77,342523.0
2024-03-01 11:35:00,8.77,8.78,8.75,8.77,134118.0,8.77,8.78,8.75,8.77,134118.0
2024-03-01 11:40:00,8.77,8.77,8.74,8.75,138553.0,8.77,8.77,8.74,8.75,138553.0
2024-03-01 11:45:00,8.75,8.75,8.73,8.73,323654.0,8.75,8.75,8.73,8.73,323654.0
2024-03-01 11:50:00,8.74,8.74,8.71,8.74,336773.0,8.74,8.74,8.71,8.74,336773.0
2024-03-01 11:55:00,8.74,8.74,8.7,8.7,247166.0,8.74,8.74,8.7,8.7,247166.0
2024-03-01 12:00:00,8.7,8.74,8.69,8.73,478269.0,8.7,8.74,8.69,8.73,478269.0
2024-03-01 12:05:00,8.74,8.74,8.7,8.71,234266.0,8.74,8.74,8.7,8.71,234266.0
2024-03-01 12:10:00,8.71,8.73,8.71,8.72,390339.0,8.71,8.73,8.71,8.72,390339.0
2024-03-01 12:15:00,8.72,8.72,8.71,8.71,108403.0,8.72,8.72,8.71,8.71,108403.0
2024-03-01 12:20:00,8.71,8.74,8.71,8.74,195442.0,8.71,8.74,8.71,8.74,195442.0
2024-03-01 12:25:00,8.74,8.74,8.73,8.74,90285.0,8.74,8.74,8.73,8.74,90285.0
2024-03-01 12:30:00,8.74,8.74,8.71,8.71,136592.0,8.74,8.74,8.71,8.71,136592.0
2024-03-01 12:35:00,8.71,8.72,8.71,8.71,159168.0,8.71,8.72,8.71,8.71,159168.0
2024-03-01 12:40:00,8.71,8.72,8.7,8.7,139812.0,8.71,8.72,8.7,8.7,139812.0
2024-03-01 12:45:00,8.7,8.72,8.69,8.71,307014.0,8.7,8.72,8.69,8.71,307014.0
2024-03-01 12:50:00,8.72,8.73,8.71,8.71,167071.0,8.72,8.73,8.71,8.71,167071.0
2024-03-01 12:55:00,8.71,8.72,8.7,8.71,114158.0,8.71,8.72,8.7,8.71,114158.0
2024-03-01 13:00:00,8.71,8.71,8.69,8.7,203737.0,8.71,8.71,8.69,8.7,203737.0
2024-03-01 13:05:00,8.7,8.72,8.69,8.71,303524.0,8.7,8.72,8.69,8.71,303524.0
2024-03-01 13:10:00,8.71,8.74,8.71,8.74,210908.0,8.71,8.74,8.71,8.74,210908.0
2024-03-01 13:15:00,8.74,8.74,8.72,8.72,134728.0,8.74,8.74,8.72,8.72,134728.0
2024-03-01 13:20:00,8.72,8.73,8.7,8.71,210396.0,8.72,8.73,8.7,8.71,210396.0
2024-03-01 13:25:00,8.71,8.75,8.71,8.75,338021.0,8.71,8.75,8.71,8.75,338021.0
2024-03-01 13:30:00,8.75,8.76,8.74,8.75,179957.0,8.75,8.76,8.74,8.75,179957.0
2024-03-01 13:35:00,8.75,8.77,8.75,8.77,105442.0,8.75,8.77,8.75,8.77,105442.0
2024-03-01 13:40:00,8.77,8.77,8.76,8.77,99817.0,8.77,8.77,8.76,8.77,99817.0
2024-03-01 13:45:00,8.77,8.77,8.76,8.77,112548.0,8.77,8.77,8.76,8.77,112548.0
2024-03-01 13:50:00,8.77,8.77,8.76,8.77,68488.0,8.77,8.77,8.76,8.77,68488.0
2024-03-01 13:55:00,8.76,8.77,8.73,8.74,792687.0,8.76,8.77,8.73,8.74,792687.0
2024-03-01 14:00:00,8.73,8.75,8.73,8.74,176480.0,8.73,8.75,8.73,8.74,176480.0
2024-03-01 14:05:00,8.74,8.75,8.72,8.74,264280.0,8.74,8.75,8.72,8.74,264280.0
2024-03-01 14:10:00,8.73,8.75,8.73,8.75,183013.0,8.73,8.75,8.73,8.75,183013.0
2024-03-01 14:15:00,8.75,8.76,8.74,8.75,270827.0,8.75,8.76,8.74,8.75,270827.0
2024-03-01 14:20:00,8.76,8.76,8.74,8.74,207350.0,8.76,8.76,8.74,8.74,207350.0
2024-03-01 14:25:00,8.75,8.75,8.74,8.75,88527.0,8.75,8.75,8.74,8.75,88527.0
2024-03-01 14:30:00,8.75,8.75,8.72,8.72,263178.0,8.75,8.75,8.72,8.72,263178.0
2024-03-01 14:35:00,8.72,8.74,8.72,8.74,189965.0,8.72,8.74,8.72,8.74,189965.0
2024-03-01 14:40:00,8.73,8.74,8.71,8.71,321969.0,8.73,8.74,8.71,8.71,321969.0
2024-03-01 14:45:00,8.71,8.73,8.71,8.72,222681.0,8.71,8.73,8.71,8.72,222681.0
2024-03-01 14:50:00,8.72,8.73,8.72,8.73,91366.0,8.72,8.73,8.72,8.73,91366.0
2024-03-01 14:55:00,8.72,8.73,8.71,8.72,292694.0,8.72,8.73,8.71,8.72,292694.0
2024-03-01 15:00:00,8.72,8.73,8.71,8.72,360200.0,8.72,8.73,8.71,8.72,360200.0
2024-03-01 15:05:00,8.72,8.73,8.69,8.69,442059.0,8.72,8.73,8.69,8.69,442059.0
2024-03-01 15:10:00,8.69,8.7,8.68,8.69,296032.0,8.69,8.7,8.68,8.69,296032.0
2024-03-01 15:15:00,8.69,8.7,8.68,8.7,259169.0,8.69,8.7,8.68,8.7,259169.0
2024-03-01 15:20:00,8.7,8.7,8.68,8.68,152721.0,8.7,8.7,8.68,8.68,152721.0
2024-03-01 15:25:00,8.69,8.69,8.67,8.67,181097.0,8.69,8.69,8.67,8.67,181097.0
2024-03-01 15:30:00,8.68,8.7,8.66,8.69,653149.0,8.68,8.7,8.66,8.69,653149.0
2024-03-01 15:35:00,8.7,8.7,8.68,8.68,301104.0,8.7,8.7,8.68,8.68,301104.0
2024-03-01 15:40:00,8.69,8.69,8.66,8.66,378049.0,8.69,8.69,8.66,8.66,378049.0
2024-03-01 15:45:00,8.67,8.67,8.66,8.66,383081.0,8.67,8.67,8.66,8.66,383081.0
2024-03-01 15:50:00,8.67,8.7,8.66,8.68,1413026.0,8.67,8.7,8.66,8.68,1413026.0
2024-03-01 15:55:00,8.68,8.68,8.66,8.66,1425994.0,8.68,8.68,8.66,8.66,1425994.0
2024-03-04 09:30:00,8.6,8.62,8.33,8.38,1712461.0,8.6,8.62,8.33,8.38,1712461.0
2024-03-04 09:35:00,8.38,8.4,8.34,8.39,1168436.0,8.38,8.4,8.34,8.39,1168436.0
2024-03-04 09:40:00,8.39,8.4,8.25,8.29,1190031.0,8.39,8.4,8.25,8.29,1190031.0
2024-03-04 09:45:00,8.29,8.32,8.25,8.29,1344454.0,8.29,8.32,8.25,8.29,1344454.0
2024-03-04 09:50:00,8.29,8.33,8.28,8.29,1035688.0,8.29,8.33,8.28,8.29,1035688.0
2024-03-04 09:55:00,8.29,8.31,8.21,8.25,1373719.0,8.29,8.31,8.21,8.25,1373719.0
2024-03-04 10:00:00,8.25,8.25,8.17,8.18,1384449.0,8.25,8.25,8.17,8.18,1384449.0
2024-03-04 10:05:00,8.18,8.23,8.17,8.21,923654.0,8.18,8.23,8.17,8.21,923654.0
2024-03-04 10:10:00,8.21,8.23,8.19,8.22,646779.0,8.21,8.23,8.19,8.22,646779.0
2024-03-04 10:15:00,8.22,8.23,8.17,8.18,440366.0,8.22,8.23,8.17,8.18,440366.0
2024-03-04 10:20:00,8.19,8.21,8.18,8.21,827361.0,8.19,8.21,8.18,8.21,827361.0
2024-03-04 10:25:00,8.21,8.26,8.2,8.25,683566.0,8.21,8.26,8.2,8.25,683566.0
2024-03-04 10:30:00,8.25,8.26,8.21,8.26,473875.0,8.25,8.26,8.21,8.26,473875.0
2024-03-04 10:35:00,8.26,8.28,8.24,8.28,378591.0,8.26,8.28,8.24,8.28,378591.0
2024-03-04 10:40:00,8.27,8.28,8.25,8.27,238894.0,8.27,8.28,8.25,8.27,238894.0
2024-03-04 10:45:00,8.27,8.28,8.25,8.27,283007.0,8.27,8.28,8.25,8.27,283007.0
2024-03-04 10:50:00,8.27,8.31,8.26,8.28,742421.0,8.27,8.31,8.26,8.28,742421.0
2024-03-04 10:55:00,8.28,8.28,8.26,8.27,197906.0,8.28,8.28,8.26,8.27,197906.0
2024-03-04 11:00:00,8.26,8.28,8.25,8.26,520553.0,8.26,8.28,8.25,8.26,520553.0
2024-03-04 11:05:00,8.25,8.27,8.25,8.26,309831.0,8.25,8.27,8.25,8.26,309831.0
2024-03-04 11:10:00,8.26,8.27,8.22,8.22,485769.0,8.26,8.27,8.22,8.22,485769.0
2024-03-04 11:15:00,8.22,8.23,8.18,8.2,672453.0,8.22,8.23,8.18,8.2,672453.0
2024-03-04 11:20:00,8.2,8.21,8.18,8.2,503361.0,8.2,8.21,8.18,8.2,503361.0
2024-03-04 11:25:00,8.2,8.21,8.19,8.2,141338.0,8.2,8.21,8.19,8.2,141338.0
2024-03-04 11:30:00,8.19,8.2,8.18,8.19,269812.0,8.19,8.2,8.18,8.19,269812.0
2024-03-04 11:35:00,8.18,8.22,8.18,8.21,428394.0,8.18,8.22,8.18,8.21,428394.0
2024-03-04 11:40:00,8.21,8.24,8.21,8.23,274557.0,8.21,8.24,8.21,8.23,274557.0
2024-03-04 11:45:00,8.24,8.24,8.23,8.24,102248.0,8.24,8.24,8.23,8.24,102248.0
2024-03-04 11:50:00,8.24,8.25,8.22,8.24,397983.0,8.24,8.25,8.22,8.24,397983.0
2024-03-04 11:55:00,8.25,8.26,8.24,8.26,322189.0,8.25,8.26,8.24,8.26,322189.0
2024-03-04 12:00:00,8.26,8.26,8.22,8.23,243738.0,8.26,8.26,8.22,8.23,243738.0
2024-03-04 12:05:00,8.22,8.23,8.2,8.21,365767.0,8.22,8.23,8.2,8.21,365767.0
2024-03-04 12:10:00,8.22,8.22,8.21,8.21,158793.0,8.22,8.22,8.21,8.21,158793.0
2024-03-04 12:15:00,8.21,8.22,8.2,8.21,303950.0,8.21,8.22,8.2,8.21,303950.0
2024-03-04 12:20:00,8.21,8.21,8.19,8.2,240017.0,8.21,8.21,8.19,8.2,240017.0
2024-03-04 12:25:00,8.19,8.21,8.19,8.2,223710.0,8.19,8.21,8.19,8.2,223710.0
2024-03-04 12:30:00,8.2,8.21,8.19,8.19,167973.0,8.2,8.21,8.19,8.19,167973.0
2024-03-04 12:35:00,8.2,8.2,8.18,8.19,296389.0,8.2,8.2,8.18,8.19,296389.0
2024-03-04 12:40:00,8.19,8.19,8.17,8.17,439602.0,8.19,8.19,8.17,8.17,439602.0
2024-03-04 12:45:00,8.17,8.18,8.17,8.18,345480.0,8.17,8.18,8.17,8.18,345480.0
2024-03-04 12:50:00,8.17,8.22,8.17,8.19,1096425.0,8.17,8.22,8.17,8.19,1096425.0
2024-03-04 12:55:00,8.2,8.2,8.18,8.19,238912.0,8.2,8.2,8.18,8.19,238912.0
2024-03-04 13:00:00,8.18,8.19,8.17,8.18,402405.0,8.18,8.19,8.17,8.18,402405.0
2024-03-04 13:05:00,8.18,8.18,8.16,8.16,300495.0,8.18,8.18,8.16,8.16,300495.0
2024-03-04 13:10:00,8.17,8.17,8.15,8.15,508325.0,8.17,8.17,8.15,8.15,508325.0
2024-03-04 13:15:00,8.16,8.16,8.14,8.14,644169.0,8.16,8.16,8.14,8.14,644169.0
2024-03-04 13:20:00,8.14,8.15,8.13,8.13,360435.0,8.14,8.15,8.13,8.13,360435.0
2024-03-04 13:25:00,8.13,8.15,8.13,8.14,573590.0,8.13,8.15,8.13,8.14,573590.0
2024-03-04 13:30:00,8.14,8.18,8.14,8.18,264401.0,8.14,8.18,8.14,8.18,264401.0
2024-03-04 13:35:00,8.17,8.18,8.16,8.17,254912.0,8.17,8.18,8.16,8.17,254912.0
2024-03-04 13:40:00,8.17,8.17,8.14,8.15,218827.0,8.17,8.17,8.14,8.15,218827.0
2024-03-04 13:45:00,8.14,8.16,8.14,8.16,276506.0,8.14,8.16,8.14,8.16,276506.0
2024-03-04 13:50:00,8.16,8.16,8.15,8.16,78649.0,8.16,8.16,8.15,8.16,78649.0
2024-03-04 13:55:00,8.16,8.16,8.14,8.14,242289.0,8.16,8.16,8.14,8.14,242289.0
2024-03-04 14:00:00,8.14,8.15,8.14,8.14,184962.0,8.14,8.15,8.14,8.14,184962.0
2024-03-04 14:05:00,8.14,8.15,8.13,8.14,273846.0,8.14,8.15,8.13,8.14,273846.0
2024-03-04 14:10:00,8.15,8.17,8.14,8.16,314777.0,8.15,8.17,8.14,8.16,314777.0
2024-03-04 14:15:00,8.16,8.16,8.14,8.14,186551.0,8.16,8.16,8.14,8.14,186551.0
2024-03-04 14:20:00,8.15,8.15,8.13,8.13,408122.0,8.15,8.15,8.13,8.13,408122.0
2024-03-04 14:25:00,8.13,8.14,8.13,8.13,238554.0,8.13,8.14,8.13,8.13,238554.0
2024-03-04 14:30:00,8.13,8.14,8.12,8.12,283962.0,8.13,8.14,8.12,8.12,283962.0
2024-03-04 14:35:00,8.13,8.16,8.12,8.15,691379.0,8.13,8.16,8.12,8.15,691379.0
2024-03-04 14:40:00,8.15,8.15,8.12,8.13,286512.0,8.15,8.15,8.12,8.13,286512.0
2024-03-04 14:45:00,8.13,8.13,8.11,8.12,433836.0,8.13,8.13,8.11,8.12,433836.0
2024-03-04 14:50:00,8.12,8.12,8.11,8.11,380635.0,8.12,8.12,8.11,8.11,380635.0
2024-03-04 14:55:00,8.11,8.12,8.1,8.11,498002.0,8.11,8.12,8.1,8.11,498002.0
2024-03-04 15:00:00,8.11,8.13,8.11,8.12,809206.0,8.11,8.13,8.11,8.12,809206.0
2024-03-04 15:05:00,8.13,8.15,8.12,8.13,590865.0,8.13,8.15,8.12,8.13,590865.0
2024-03-04 15:10:00,8.13,8.15,8.13,8.14,499424.0,8.13,8.15,8.13,8.14,499424.0
2024-03-04 15:15:00,8.14,8.15,8.13,8.13,455492.0,8.14,8.15,8.13,8.13,455492.0
2024-03-04 15:20:00,8.13,8.15,8.13,8.15,500686.0,8.13,8.15,8.13,8.15,500686.0
2024-03-04 15:25:00,8.14,8.16,8.14,8.15,388170.0,8.14,8.16,8.14,8.15,388170.0
2024-03-04 15:30:00,8.16,8.16,8.14,8.16,808818.0,8.16,8.16,8.14,8.16,808818.0
2024-03-04 15:35:00,8.16,8.17,8.14,8.16,723497.0,8.16,8.17,8.14,8.16,723497.0
2024-03-04 15:40:00,8.17,8.17,8.15,8.16,559364.0,8.17,8.17,8.15,8.16,559364.0
2024-03-04 15:45:00,8.16,8.16,8.13,8.14,979331.0,8.16,8.16,8.13,8.14,979331.0
2024-03-04 15:50:00,8.15,8.16,8.11,8.13,1944797.0,8.15,8.16,8.11,8.13,1944797.0
2024-03-04 15:55:00,8.13,8.13,8.1,8.12,3094547.0,8.13,8.13,8.1,8.12,3094547.0
2024-03-05 09:30:00,8.06,8.13,8.02,8.12,1165638.0,8.06,8.13,8.02,8.12,1165638.0
2024-03-05 09:35:00,8.12,8.14,8.09,8.1,343998.0,8.12,8.14,8.09,8.1,343998.0
2024-03-05 09:40:00,8.11,8.13,8.05,8.12,579524.0,8.11,8.13,8.05,8.12,579524.0
2024-03-05 09:45:00,8.12,8.12,8.05,8.06,797724.0,8.12,8.12,8.05,8.06,797724.0
2024-03-05 09:50:00,8.06,8.08,8.03,8.04,478310.0,8.06,8.08,8.03,8.04,478310.0
2024-03-05 09:55:00,8.04,8.09,8.02,8.09,868713.0,8.04,8.09,8.02,8.09,868713.0
2024-03-05 10:00:00,8.09,8.17,8.09,8.14,617883.0,8.09,8.17,8.09,8.14,617883.0
2024-03-05 10:05:00,8.15,8.16,8.13,8.16,373056.0,8.15,8.16,8.13,8.16,373056.0
2024-03-05 10:10:00,8.16,8.22,8.15,8.19,511853.0,8.16,8.22,8.15,8.19,511853.0
2024-03-05 10:15:00,8.19,8.22,8.18,8.19,221678.0,8.19,8.22,8.18,8.19,221678.0
2024-03-05 10:20:00,8.18,8.21,8.18,8.21,271557.0,8.18,8.21,8.18,8.21,271557.0
2024-03-05 10:25:00,8.2,8.24,8.18,8.23,370962.0,8.2,8.24,8.18,8.23,370962.0
2024-03-05 10:30:00,8.22,8.23,8.19,8.23,234628.0,8.22,8.23,8.19,8.23,234628.0
2024-03-05 10:35:00,8.23,8.26,8.21,8.24,411799.0,8.23,8.26,8.21,8.24,411799.0
2024-03-05 10:40:00,8.24,8.26,8.22,8.22,280783.0,8.24,8.26,8.22,8.22,280783.0
2024-03-05 10:45:00,8.23,8.25,8.22,8.25,150430.0,8.23,8.25,8.22,8.25,150430.0
2024-03-05 10:50:00,8.25,8.26,8.23,8.26,741072.0,8.25,8.26,8.23,8.26,741072.0
2024-03-05 10:55:00,8.26,8.26,8.21,8.23,454296.0,8.26,8.26,8.21,8.23,454296.0
2024-03-05 11:00:00,8.22,8.23,8.21,8.21,141967.0,8.22,8.23,8.21,8.21,141967.0
2024-03-05 11:05:00,8.21,8.22,8.19,8.21,148453.0,8.21,8.22,8.19,8.21,148453.0
2024-03-05 11:10:00,8.2,8.2,8.17,8.18,186359.0,8.2,8.2,8.17,8.18,186359.0
2024-03-05 11:15:00,8.18,8.18,8.16,8.17,194737.0,8.18,8.18,8.16,8.17,194737.0
2024-03-05 11:20:00,8.17,8.2,8.16,8.19,210829.0,8.17,8.2,8.16,8.19,210829.0
2024-03-05 11:25:00,8.19,8.2,8.17,8.2,191739.0,8.19,8.2,8.17,8.2,191739.0
2024-03-05 11:30:00,8.2,8.21,8.19,8.2,169659.0,8.2,8.21,8.19,8.2,169659.0
2024-03-05 11:35:00,8.2,8.22,8.19,8.21,130598.0,8.2,8.22,8.19,8.21,130598.0
2024-03-05 11:40:00,8.21,8.22,8.2,8.21,185127.0,8.21,8.22,8.2,8.21,185127.0
2024-03-05 11:45:00,8.21,8.23,8.19,8.2,199231.0,8.21,8.23,8.19,8.2,199231.0
2024-03-05 11:50:00,8.2,8.21,8.19,8.2,153544.0,8.2,8.21,8.19,8.2,153544.0
2024-03-05 11:55:00,8.2,8.23,8.19,8.23,123830.0,8.2,8.23,8.19,8.23,123830.0
2024-03-05 12:00:00,8.23,8.24,8.21,8.24,161816.0,8.23,8.24,8.21,8.24,161816.0
2024-03-05 12:05:00,8.24,8.25,8.22,8.22,155474.0,8.24,8.25,8.22,8.22,155474.0
2024-03-05 12:10:00,8.22,8.25,8.22,8.25,127831.0,8.22,8.25,8.22,8.25,127831.0
2024-03-05 12:15:00,8.24,8.25,8.24,8.25,68602.0,8.24,8.25,8.24,8.25,68602.0
2024-03-05 12:20:00,8.25,8.25,8.24,8.25,68573.0,8.25,8.25,8.24,8.25,68573.0
2024-03-05 12:25:00,8.25,8.26,8.23,8.24,384505.0,8.25,8.26,8.23,8.24,384505.0
2024-03-05 12:30:00,8.24,8.25,8.22,8.25,203574.0,8.24,8.25,8.22,8.25,203574.0
2024-03-05 12:35:00,8.25,8.27,8.24,8.27,723436.0,8.25,8.27,8.24,8.27,723436.0
2024-03-05 12:40:00,8.27,8.27,8.25,8.26,143406.0,8.27,8.27,8.25,8.26,143406.0
2024-03-05 12:45:00,8.26,8.28,8.25,8.27,137884.0,8.26,8.28,8.25,8.27,137884.0
2024-03-05 12:50:00,8.28,8.28,8.25,8.26,242520.0,8.28,8.28,8.25,8.26,242520.0
2024-03-05 12:55:00,8.26,8.29,8.26,8.29,296626.0,8.26,8.29,8.26,8.29,296626.0
2024-03-05 13:00:00,8.29,8.29,8.27,8.29,144713.0,8.29,8.29,8.27,8.29,144713.0
2024-03-05 13:05:00,8.28,8.29,8.25,8.27,347897.0,8.28,8.29,8.25,8.27,347897.0
2024-03-05 13:10:00,8.27,8.28,8.26,8.27,161244.0,8.27,8.28,8.26,8.27,161244.0
2024-03-05 13:15:00,8.28,8.29,8.27,8.28,177434.0,8.28,8.29,8.27,8.28,177434.0
2024-03-05 13:20:00,8.28,8.3,8.27,8.3,278452.0,8.28,8.3,8.27,8.3,278452.0
2024-03-05 13:25:00,8.3,8.31,8.29,8.3,253264.0,8.3,8.31,8.29,8.3,253264.0
2024-03-05 13:30:00,8.3,8.3,8.28,8.28,335969.0,8.3,8.3,8.28,8.28,335969.0
2024-03-05 13:35:00,8.28,8.29,8.27,8.28,164024.0,8.28,8.29,8.27,8.28,164024.0
2024-03-05 13:40:00,8.28,8.28,8.25,8.26,305509.0,8.28,8.28,8.25,8.26,305509.0
2024-03-05 13:45:00,8.25,8.27,8.25,8.27,142670.0,8.25,8.27,8.25,8.27,142670.0
2024-03-05 13:50:00,8.27,8.27,8.26,8.26,319182.0,8.27,8.27,8.26,8.26,319182.0
2024-03-05 13:55:00,8.26,8.26,8.25,8.26,172440.0,8.26,8.26,8.25,8.26,172440.0
2024-03-05 14:00:00,8.26,8.27,8.25,8.27,225731.0,8.26,8.27,8.25,8.27,225731.0
2024-03-05 14:05:00,8.27,8.27,8.25,8.26,106937.0,8.27,8.27,8.25,8.26,106937.0
2024-03-05 14:10:00,8.25,8.26,8.22,8.22,505340.0,8.25,8.26,8.22,8.22,505340.0
2024-03-05 14:15:00,8.22,8.23,8.21,8.21,173376.0,8.22,8.23,8.21,8.21,173376.0
2024-03-05 14:20:00,8.21,8.22,8.21,8.21,96635.0,8.21,8.22,8.21,8.21,96635.0
2024-03-05 14:25:00,8.21,8.23,8.21,8.22,198904.0,8.21,8.23,8.21,8.22,198904.0
2024-03-05 14:30:00,8.23,8.23,8.21,8.22,138587.0,8.23,8.23,8.21,8.22,138587.0
2024-03-05 14:35:00,8.22,8.23,8.21,8.21,82448.0,8.22,8.23,8.21,8.21,82448.0
2024-03-05 14:40:00,8.21,8.22,8.19,8.2,160093.0,8.21,8.22,8.19,8.2,160093.0
2024-03-05 14:45:00,8.2,8.2,8.17,8.19,397270.0,8.2,8.2,8.17,8.19,397270.0
2024-03-05 14:50:00,8.19,8.19,8.16,8.17,367892.0,8.19,8.19,8.16,8.17,367892.0
2024-03-05 14:55:00,8.17,8.17,8.13,8.13,250550.0,8.17,8.17,8.13,8.13,250550.0
2024-03-05 15:00:00,8.14,8.14,8.1,8.1,393180.0,8.14,8.14,8.1,8.1,393180.0
2024-03-05 15:05:00,8.1,8.13,8.1,8.13,451555.0,8.1,8.13,8.1,8.13,451555.0
2024-03-05 15:10:00,8.13,8.13,8.12,8.13,294225.0,8.13,8.13,8.12,8.13,294225.0
2024-03-05 15:15:00,8.13,8.14,8.12,8.13,440045.0,8.13,8.14,8.12,8.13,440045.0
2024-03-05 15:20:00,8.14,8.14,8.12,8.13,312627.0,8.14,8.14,8.12,8.13,312627.0
2024-03-05 15:25:00,8.13,8.14,8.12,8.13,188891.0,8.13,8.14,8.12,8.13,188891.0
2024-03-05 15:30:00,8.13,8.16,8.12,8.15,346406.0,8.13,8.16,8.12,8.15,346406.0
2024-03-05 15:35:00,8.14,8.15,8.14,8.14,220416.0,8.14,8.15,8.14,8.14,220416.0
2024-03-05 15:40:00,8.14,8.15,8.13,8.13,244883.0,8.14,8.15,8.13,8.13,244883.0
2024-03-05 15:45:00,8.13,8.14,8.13,8.13,478891.0,8.13,8.14,8.13,8.13,478891.0
2024-03-05 15:50:00,8.14,8.16,8.14,8.15,1033763.0,8.14,8.16,8.14,8.15,1033763.0
2024-03-05 15:55:00,8.15,8.16,8.14,8.15,1595954.0,8.15,8.16,8.14,8.15,1595954.0
2024-03-06 09:30:00,8.23,8.3,8.18,8.22,795092.0,8.23,8.3,8.18,8.22,795092.0
2024-03-06 09:35:00,8.22,8.23,8.19,8.21,343410.0,8.22,8.23,8.19,8.21,343410.0
2024-03-06 09:40:00,8.21,8.21,8.17,8.2,248448.0,8.21,8.21,8.17,8.2,248448.0
2024-03-06 09:45:00,8.2,8.25,8.18,8.24,336977.0,8.2,8.25,8.18,8.24,336977.0
2024-03-06 09:50:00,8.23,8.26,8.23,8.24,243953.0,8.23,8.26,8.23,8.24,243953.0
2024-03-06 09:55:00,8.24,8.25,8.2,8.25,179334.0,8.24,8.25,8.2,8.25,179334.0
2024-03-06 10:00:00,8.25,8.25,8.21,8.21,231459.0,8.25,8.25,8.21,8.21,231459.0
2024-03-06 10:05:00,8.21,8.23,8.2,8.22,172539.0,8.21,8.23,8.2,8.22,172539.0
2024-03-06 10:10:00,8.22,8.28,8.21,8.26,778953.0,8.22,8.28,8.21,8.26,778953.0
2024-03-06 10:15:00,8.25,8.28,8.25,8.26,179006.0,8.25,8.28,8.25,8.26,179006.0
2024-03-06 10:20:00,8.27,8.27,8.21,8.21,156816.0,8.27,8.27,8.21,8.21,156816.0
2024-03-06 10:25:00,8.22,8.24,8.19,8.24,408054.0,8.22,8.24,8.19,8.24,408054.0
2024-03-06 10:30:00,8.24,8.27,8.23,8.26,328282.0,8.24,8.27,8.23,8.26,328282.0
2024-03-06 10:35:00,8.26,8.27,8.24,8.27,292808.0,8.26,8.27,8.24,8.27,292808.0
2024-03-06 10:40:00,8.27,8.28,8.25,8.27,228972.0,8.27,8.28,8.25,8.27,228972.0
2024-03-06 10:45:00,8.27,8.3,8.26,8.3,250862.0,8.27,8.3,8.26,8.3,250862.0
2024-03-06 10:50:00,8.29,8.32,8.27,8.29,502668.0,8.29,8.32,8.27,8.29,502668.0
2024-03-06 10:55:00,8.29,8.32,8.28,8.29,248202.0,8.29,8.32,8.28,8.29,248202.0
2024-03-06 11:00:00,8.29,8.31,8.27,8.29,254722.0,8.29,8.31,8.27,8.29,254722.0
2024-03-06 11:05:00,8.3,8.3,8.29,8.29,161281.0,8.3,8.3,8.29,8.29,161281.0
2024-03-06 11:10:00,8.29,8.33,8.29,8.31,452108.0,8.29,8.33,8.29,8.31,452108.0
2024-03-06 11:15:00,8.32,8.34,8.31,8.34,441621.0,8.32,8.34,8.31,8.34,441621.0
2024-03-06 11:20:00,8.34,8.34,8.3,8.3,165742.0,8.34,8.34,8.3,8.3,165742.0
2024-03-06 11:25:00,8.3,8.33,8.3,8.33,181802.0,8.3,8.33,8.3,8.33,181802.0
2024-03-06 11:30:00,8.33,8.34,8.29,8.29,189002.0,8.33,8.34,8.29,8.29,189002.0
2024-03-06 11:35:00,8.29,8.31,8.29,8.29,116230.0,8.29,8.31,8.29,8.29,116230.0
2024-03-06 11:40:00,8.29,8.31,8.29,8.3,140496.0,8.29,8.31,8.29,8.3,140496.0
2024-03-06 11:45:00,8.3,8.33,8.29,8.33,213373.0,8.3,8.33,8.29,8.33,213373.0
2024-03-06 11:50:00,8.32,8.33,8.3,8.31,159540.0,8.32,8.33,8.3,8.31,159540.0
2024-03-06 11:55:00,8.3,8.31,8.3,8.3,94018.0,8.3,8.31,8.3,8.3,94018.0
2024-03-06 12:00:00,8.3,8.31,8.28,8.3,350931.0,8.3,8.31,8.28,8.3,350931.0
2024-03-06 12:05:00,8.29,8.31,8.28,8.3,502819.0,8.29,8.31,8.28,8.3,502819.0
2024-03-06 12:10:00,8.3,8.33,8.3,8.32,213843.0,8.3,8.33,8.3,8.32,213843.0
2024-03-06 12:15:00,8.32,8.35,8.31,8.35,158477.0,8.32,8.35,8.31,8.35,158477.0
2024-03-06 12:20:00,8.35,8.36,8.34,8.35,339639.0,8.35,8.36,8.34,8.35,339639.0
2024-03-06 12:25:00,8.35,8.36,8.34,8.36,72455.0,8.35,8.36,8.34,8.36,72455.0
2024-03-06 12:30:00,8.36,8.37,8.34,8.36,195133.0,8.36,8.37,8.34,8.36,195133.0
2024-03-06 12:35:00,8.36,8.37,8.35,8.37,163751.0,8.36,8.37,8.35,8.37,163751.0
2024-03-06 12:40:00,8.36,8.37,8.35,8.36,192593.0,8.36,8.37,8.35,8.36,192593.0
2024-03-06 12:45:00,8.36,8.36,8.34,8.35,146668.0,8.36,8.36,8.34,8.35,146668.0
2024-03-06 12:50:00,8.35,8.36,8.34,8.36,74296.0,8.35,8.36,8.34,8.36,74296.0
2024-03-06 12:55:00,8.36,8.37,8.35,8.36,320410.0,8.36,8.37,8.35,8.36,320410.0
2024-03-06 13:00:00,8.37,8.37,8.34,8.36,506747.0,8.37,8.37,8.34,8.36,506747.0
2024-03-06 13:05:00,8.36,8.4,8.35,8.39,269438.0,8.36,8.4,8.35,8.39,269438.0
2024-03-06 13:10:00,8.39,8.42,8.38,8.41,441769.0,8.39,8.42,8.38,8.41,441769.0
2024-03-06 13:15:00,8.41,8.41,8.4,8.41,103817.0,8.41,8.41,8.4,8.41,103817.0
2024-03-06 13:20:00,8.41,8.43,8.4,8.41,555381.0,8.41,8.43,8.4,8.41,555381.0
2024-03-06 13:25:00,8.41,8.43,8.4,8.43,279929.0,8.41,8.43,8.4,8.43,279929.0
2024-03-06 13:30:00,8.43,8.43,8.37,8.38,1271221.0,8.43,8.43,8.37,8.38,1271221.0
2024-03-06 13:35:00,8.38,8.41,8.37,8.41,364870.0,8.38,8.41,8.37,8.41,364870.0
2024-03-06 13:40:00,8.4,8.42,8.4,8.42,108188.0,8.4,8.42,8.4,8.42,108188.0
2024-03-06 13:45:00,8.42,8.42,8.38,8.38,237513.0,8.42,8.42,8.38,8.38,237513.0
2024-03-06 13:50:00,8.38,8.4,8.37,8.38,290880.0,8.38,8.4,8.37,8.38,290880.0
2024-03-06 13:55:00,8.38,8.39,8.36,8.37,566166.0,8.38,8.39,8.36,8.37,566166.0
2024-03-06 14:00:00,8.37,8.38,8.35,8.38,411237.0,8.37,8.38,8.35,8.38,411237.0
2024-03-06 14:05:00,8.38,8.4,8.37,8.39,316313.0,8.38,8.4,8.37,8.39,316313.0
2024-03-06 14:10:00,8.4,8.4,8.37,8.37,223666.0,8.4,8.4,8.37,8.37,223666.0
2024-03-06 14:15:00,8.38,8.39,8.36,8.38,592346.0,8.38,8.39,8.36,8.38,592346.0
2024-03-06 14:20:00,8.38,8.41,8.38,8.41,138606.0,8.38,8.41,8.38,8.41,138606.0
2024-03-06 14:25:00,8.41,8.45,8.4,8.45,263192.0,8.41,8.45,8.4,8.45,263192.0
2024-03-06 14:30:00,8.44,8.46,8.4,8.42,875601.0,8.44,8.46,8.4,8.42,875601.0
2024-03-06 14:35:00,8.42,8.44,8.4,8.44,426618.0,8.42,8.44,8.4,8.44,426618.0
2024-03-06 14:40:00,8.44,8.45,8.41,8.45,188346.0,8.44,8.45,8.41,8.45,188346.0
2024-03-06 14:45:00,8.44,8.45,8.4,8.42,244074.0,8.44,8.45,8.4,8.42,244074.0
2024-03-06 14:50:00,8.42,8.42,8.4,8.41,270987.0,8.42,8.42,8.4,8.41,270987.0
2024-03-06 14:55:00,8.41,8.41,8.37,8.38,219878.0,8.41,8.41,8.37,8.38,219878.0
2024-03-06 15:00:00,8.39,8.4,8.37,8.39,236119.0,8.39,8.4,8.37,8.39,236119.0
2024-03-06 15:05:00,8.4,8.41,8.38,8.39,313601.0,8.4,8.41,8.38,8.39,313601.0
2024-03-06 15:10:00,8.39,8.4,8.37,8.38,174165.0,8.39,8.4,8.37,8.38,174165.0
2024-03-06 15:15:00,8.38,8.39,8.36,8.36,191721.0,8.38,8.39,8.36,8.36,191721.0
2024-03-06 15:20:00,8.36,8.37,8.33,8.34,232626.0,8.36,8.37,8.33,8.34,232626.0
2024-03-06 15:25:00,8.34,8.35,8.33,8.34,265721.0,8.34,8.35,8.33,8.34,265721.0
2024-03-06 15:30:00,8.34,8.34,8.32,8.34,320695.0,8.34,8.34,8.32,8.34,320695.0
2024-03-06 15:35:00,8.34,8.35,8.33,8.35,300140.0,8.34,8.35,8.33,8.35,300140.0
2024-03-06 15:40:00,8.35,8.35,8.33,8.35,250404.0,8.35,8.35,8.33,8.35,250404.0
2024-03-06 15:45:00,8.35,8.35,8.33,8.35,352363.0,8.35,8.35,8.33,8.35,352363.0
2024-03-06 15:50:00,8.35,8.41,8.33,8.41,1431132.0,8.35,8.41,8.33,8.41,1431132.0
2024-03-06 15:55:00,8.41,8.43,8.4,8.41,1906989.0,8.41,8.43,8.4,8.41,1906989.0
2024-03-07 09:30:00,8.45,8.59,8.45,8.55,832982.0,8.45,8.59,8.45,8.55,832982.0
2024-03-07 09:35:00,8.56,8.63,8.54,8.57,613576.0,8.56,8.63,8.54,8.57,613576.0
2024-03-07 09:40:00,8.58,8.6,8.53,8.55,536837.0,8.58,8.6,8.53,8.55,536837.0
2024-03-07 09:45:00,8.56,8.57,8.51,8.52,375821.0,8.56,8.57,8.51,8.52,375821.0
2024-03-07 09:50:00,8.52,8.56,8.49,8.5,402886.0,8.52,8.56,8.49,8.5,402886.0
2024-03-07 09:55:00,8.51,8.52,8.47,8.51,225081.0,8.51,8.52,8.47,8.51,225081.0
2024-03-07 10:00:00,8.51,8.54,8.48,8.5,333692.0,8.51,8.54,8.48,8.5,333692.0
2024-03-07 10:05:00,8.5,8.51,8.46,8.51,526441.0,8.5,8.51,8.46,8.51,526441.0
2024-03-07 10:10:00,8.51,8.56,8.51,8.56,217798.0,8.51,8.56,8.51,8.56,217798.0
2024-03-07 10:15:00,8.55,8.6,8.54,8.6,369607.0,8.55,8.6,8.54,8.6,369607.0
2024-03-07 10:20:00,8.59,8.61,8.57,8.59,314649.0,8.59,8.61,8.57,8.59,314649.0
2024-03-07 10:25:00,8.6,8.61,8.57,8.61,193831.0,8.6,8.61,8.57,8.61,193831.0
2024-03-07 10:30:00,8.61,8.62,8.58,8.61,292356.0,8.61,8.62,8.58,8.61,292356.0
2024-03-07 10:35:00,8.61,8.63,8.6,8.62,201562.0,8.61,8.63,8.6,8.62,201562.0
2024-03-07 10:40:00,8.62,8.62,8.59,8.6,155106.0,8.62,8.62,8.59,8.6,155106.0
2024-03-07 10:45:00,8.6,8.62,8.59,8.62,118244.0,8.6,8.62,8.59,8.62,118244.0
2024-03-07 10:50:00,8.62,8.62,8.57,8.59,175018.0,8.62,8.62,8.57,8.59,175018.0
2024-03-07 10:55:00,8.59,8.59,8.58,8.59,148018.0,8.59,8.59,8.58,8.59,148018.0
2024-03-07 11:00:00,8.59,8.59,8.58,8.59,143672.0,8.59,8.59,8.58,8.59,143672.0
2024-03-07 11:05:00,8.59,8.6,8.58,8.59,166759.0,8.59,8.6,8.58,8.59,166759.0
2024-03-07 11:10:00,8.59,8.59,8.57,8.57,183113.0,8.59,8.59,8.57,8.57,183113.0
2024-03-07 11:15:00,8.57,8.6,8.57,8.6,214696.0,8.57,8.6,8.57,8.6,214696.0
2024-03-07 11:20:00,8.6,8.61,8.59,8.6,208421.0,8.6,8.61,8.59,8.6,208421.0
2024-03-07 11:25:00,8.6,8.6,8.58,8.6,361874.0,8.6,8.6,8.58,8.6,361874.0
2024-03-07 11:30:00,8.6,8.6,8.57,8.58,330478.0,8.6,8.6,8.57,8.58,330478.0
2024-03-07 11:35:00,8.58,8.59,8.57,8.59,227236.0,8.58,8.59,8.57,8.59,227236.0
2024-03-07 11:40:00,8.59,8.61,8.57,8.61,347032.0,8.59,8.61,8.57,8.61,347032.0
2024-03-07 11:45:00,8.6,8.61,8.6,8.61,223989.0,8.6,8.61,8.6,8.61,223989.0
2024-03-07 11:50:00,8.6,8.62,8.59,8.6,490092.0,8.6,8.62,8.59,8.6,490092.0
2024-03-07 11:55:00,8.61,8.62,8.6,8.62,221281.0,8.61,8.62,8.6,8.62,221281.0
2024-03-07 12:00:00,8.62,8.62,8.61,8.62,186498.0,8.62,8.62,8.61,8.62,186498.0
2024-03-07 12:05:00,8.62,8.63,8.61,8.62,466290.0,8.62,8.63,8.61,8.62,466290.0
2024-03-07 12:10:00,8.62,8.63,8.61,8.63,243085.0,8.62,8.63,8.61,8.63,243085.0
2024-03-07 12:15:00,8.63,8.63,8.62,8.62,52283.0,8.63,8.63,8.62,8.62,52283.0
2024-03-07 12:20:00,8.62,8.64,8.62,8.63,199059.0,8.62,8.64,8.62,8.63,199059.0
2024-03-07 12:25:00,8.63,8.64,8.62,8.63,238729.0,8.63,8.64,8.62,8.63,238729.0
2024-03-07 12:30:00,8.63,8.66,8.63,8.66,289420.0,8.63,8.66,8.63,8.66,289420.0
2024-03-07 12:35:00,8.65,8.66,8.65,8.66,78334.0,8.65,8.66,8.65,8.66,78334.0
2024-03-07 12:40:00,8.66,8.67,8.65,8.67,311910.0,8.66,8.67,8.65,8.67,311910.0
2024-03-07 12:45:00,8.67,8.68,8.66,8.67,346422.0,8.67,8.68,8.66,8.67,346422.0
2024-03-07 12:50:00,8.67,8.68,8.66,8.68,174478.0,8.67,8.68,8.66,8.68,174478.0
2024-03-07 12:55:00,8.68,8.7,8.66,8.7,309815.0,8.68,8.7,8.66,8.7,309815.0
2024-03-07 13:00:00,8.69,8.7,8.69,8.7,153786.0,8.69,8.7,8.69,8.7,153786.0
2024-03-07 13:05:00,8.7,8.7,8.68,8.69,149957.0,8.7,8.7,8.68,8.69,149957.0
2024-03-07 13:10:00,8.69,8.69,8.65,8.67,218582.0,8.69,8.69,8.65,8.67,218582.0
2024-03-07 13:15:00,8.67,8.67,8.65,8.66,278642.0,8.67,8.67,8.65,8.66,278642.0
2024-03-07 13:20:00,8.66,8.67,8.65,8.67,234527.0,8.66,8.67,8.65,8.67,234527.0
2024-03-07 13:25:00,8.67,8.68,8.66,8.68,179648.0,8.67,8.68,8.66,8.68,179648.0
2024-03-07 13:30:00,8.68,8.68,8.67,8.68,69694.0,8.68,8.68,8.67,8.68,69694.0
2024-03-07 13:35:00,8.68,8.68,8.66,8.68,198767.0,8.68,8.68,8.66,8.68,198767.0
2024-03-07 13:40:00,8.67,8.69,8.67,8.69,186113.0,8.67,8.69,8.67,8.69,186113.0
2024-03-07 13:45:00,8.69,8.72,8.68,8.71,382658.0,8.69,8.72,8.68,8.71,382658.0
2024-03-07 13:50:00,8.72,8.73,8.7,8.71,305511.0,8.72,8.73,8.7,8.71,305511.0
2024-03-07 13:55:00,8.71,8.72,8.69,8.7,409770.0,8.71,8.72,8.69,8.7,409770.0
2024-03-07 14:00:00,8.69,8.7,8.68,8.69,257984.0,8.69,8.7,8.68,8.69,257984.0
2024-03-07 14:05:00,8.69,8.69,8.66,8.68,281615.0,8.69,8.69,8.66,8.68,281615.0
2024-03-07 14:10:00,8.68,8.68,8.66,8.68,172589.0,8.68,8.68,8.66,8.68,172589.0
2024-03-07 14:15:00,8.68,8.68,8.66,8.68,148657.0,8.68,8.68,8.66,8.68,148657.0
2024-03-07 14:20:00,8.68,8.69,8.67,8.69,166382.0,8.68,8.69,8.67,8.69,166382.0
2024-03-07 14:25:00,8.69,8.69,8.68,8.68,58691.0,8.69,8.69,8.68,8.68,58691.0
2024-03-07 14:30:00,8.69,8.69,8.68,8.69,114046.0,8.69,8.69,8.68,8.69,114046.0
2024-03-07 14:35:00,8.69,8.71,8.68,8.71,317500.0,8.69,8.71,8.68,8.71,317500.0
2024-03-07 14:40:00,8.71,8.71,8.7,8.71,144255.0,8.71,8.71,8.7,8.71,144255.0
2024-03-07 14:45:00,8.71,8.71,8.7,8.71,105598.0,8.71,8.71,8.7,8.71,105598.0
2024-03-07 14:50:00,8.71,8.71,8.7,8.71,107691.0,8.71,8.71,8.7,8.71,107691.0
2024-03-07 14:55:00,8.71,8.74,8.7,8.74,544642.0,8.71,8.74,8.7,8.74,544642.0
2024-03-07 15:00:00,8.74,8.74,8.7,8.71,1303338.0,8.74,8.74,8.7,8.71,1303338.0
2024-03-07 15:05:00,8.72,8.73,8.72,8.72,236360.0,8.72,8.73,8.72,8.72,236360.0
2024-03-07 15:10:00,8.73,8.73,8.72,8.73,96471.0,8.73,8.73,8.72,8.73,96471.0
2024-03-07 15:15:00,8.72,8.73,8.72,8.72,192806.0,8.72,8.73,8.72,8.72,192806.0
2024-03-07 15:20:00,8.73,8.73,8.72,8.72,149256.0,8.73,8.73,8.72,8.72,149256.0
2024-03-07 15:25:00,8.72,8.74,8.72,8.74,267326.0,8.72,8.74,8.72,8.74,267326.0
2024-03-07 15:30:00,8.74,8.75,8.73,8.75,208273.0,8.74,8.75,8.73,8.75,208273.0
2024-03-07 15:35:00,8.75,8.75,8.74,8.75,833642.0,8.75,8.75,8.74,8.75,833642.0
2024-03-07 15:40:00,8.75,8.75,8.74,8.75,289447.0,8.75,8.75,8.74,8.75,289447.0
2024-03-07 15:45:00,8.75,8.76,8.74,8.74,1228856.0,8.75,8.76,8.74,8.74,1228856.0
2024-03-07 15:50:00,8.75,8.77,8.75,8.77,631807.0,8.75,8.77,8.75,8.77,631807.0
2024-03-07 15:55:00,8.76,8.77,8.73,8.73,1208301.0,8.76,8.77,8.73,8.73,1208301.0
2024-03-08 09:30:00,8.77,8.82,8.72,8.74,548731.0,8.77,8.82,8.72,8.74,548731.0
2024-03-08 09:35:00,8.74,8.79,8.71,8.74,341472.0,8.74,8.79,8.71,8.74,341472.0
2024-03-08 09:40:00,8.74,8.83,8.72,8.79,313727.0,8.74,8.83,8.72,8.79,313727.0
2024-03-08 09:45:00,8.79,8.81,8.75,8.76,298210.0,8.79,8.81,8.75,8.76,298210.0
2024-03-08 09:50:00,8.76,8.79,8.72,8.74,278575.0,8.76,8.79,8.72,8.74,278575.0
2024-03-08 09:55:00,8.74,8.77,8.7,8.76,372860.0,8.74,8.77,8.7,8.76,372860.0
2024-03-08 10:00:00,8.76,8.76,8.68,8.68,259673.0,8.76,8.76,8.68,8.68,259673.0
2024-03-08 10:05:00,8.69,8.71,8.67,8.69,220584.0,8.69,8.71,8.67,8.69,220584.0
2024-03-08 10:10:00,8.69,8.71,8.65,8.71,242790.0,8.69,8.71,8.65,8.71,242790.0
2024-03-08 10:15:00,8.7,8.73,8.7,8.73,98840.0,8.7,8.73,8.7,8.73,98840.0
2024-03-08 10:20:00,8.73,8.75,8.71,8.72,138521.0,8.73,8.75,8.71,8.72,138521.0
2024-03-08 10:25:00,8.73,8.78,8.72,8.76,269056.0,8.73,8.78,8.72,8.76,269056.0
2024-03-08 10:30:00,8.76,8.77,8.73,8.74,174704.0,8.76,8.77,8.73,8.74,174704.0
2024-03-08 10:35:00,8.73,8.77,8.72,8.77,188287.0,8.73,8.77,8.72,8.77,188287.0
2024-03-08 10:40:00,8.77,8.77,8.73,8.74,168303.0,8.77,8.77,8.73,8.74,168303.0
2024-03-08 10:45:00,8.74,8.76,8.72,8.76,130473.0,8.74,8.76,8.72,8.76,130473.0
2024-03-08 10:50:00,8.76,8.76,8.74,8.76,41278.0,8.76,8.76,8.74,8.76,41278.0
2024-03-08 10:55:00,8.76,8.76,8.73,8.73,97384.0,8.76,8.76,8.73,8.73,97384.0
2024-03-08 11:00:00,8.74,8.74,8.69,8.7,146342.0,8.74,8.74,8.69,8.7,146342.0
2024-03-08 11:05:00,8.7,8.71,8.69,8.7,120758.0,8.7,8.71,8.69,8.7,120758.0
2024-03-08 11:10:00,8.7,8.71,8.69,8.71,81252.0,8.7,8.71,8.69,8.71,81252.0
2024-03-08 11:15:00,8.71,8.72,8.68,8.69,188945.0,8.71,8.72,8.68,8.69,188945.0
2024-03-08 11:20:00,8.69,8.71,8.68,8.69,288648.0,8.69,8.71,8.68,8.69,288648.0
2024-03-08 11:25:00,8.69,8.71,8.68,8.69,152169.0,8.69,8.71,8.68,8.69,152169.0
2024-03-08 11:30:00,8.69,8.71,8.68,8.7,240469.0,8.69,8.71,8.68,8.7,240469.0
2024-03-08 11:35:00,8.71,8.71,8.68,8.69,99639.0,8.71,8.71,8.68,8.69,99639.0
2024-03-08 11:40:00,8.69,8.69,8.67,8.69,124799.0,8.69,8.69,8.67,8.69,124799.0
2024-03-08 11:45:00,8.68,8.7,8.68,8.7,81775.0,8.68,8.7,8.68,8.7,81775.0
2024-03-08 11:50:00,8.7,8.71,8.68,8.68,183957.0,8.7,8.71,8.68,8.68,183957.0
2024-03-08 11:55:00,8.68,8.7,8.68,8.7,48391.0,8.68,8.7,8.68,8.7,48391.0
2024-03-08 12:00:00,8.7,8.71,8.69,8.71,105007.0,8.7,8.71,8.69,8.71,105007.0
2024-03-08 12:05:00,8.71,8.71,8.69,8.7,91572.0,8.71,8.71,8.69,8.7,91572.0
2024-03-08 12:10:00,8.69,8.7,8.67,8.69,70784.0,8.69,8.7,8.67,8.69,70784.0
2024-03-08 12:15:00,8.68,8.7,8.68,8.69,142345.0,8.68,8.7,8.68,8.69,142345.0
2024-03-08 12:20:00,8.69,8.69,8.66,8.67,129642.0,8.69,8.69,8.66,8.67,129642.0
2024-03-08 12:25:00,8.67,8.69,8.66,8.69,90355.0,8.67,8.69,8.66,8.69,90355.0
2024-03-08 12:30:00,8.69,8.69,8.68,8.69,42612.0,8.69,8.69,8.68,8.69,42612.0
2024-03-08 12:35:00,8.69,8.71,8.68,8.71,92183.0,8.69,8.71,8.68,8.71,92183.0
2024-03-08 12:40:00,8.71,8.71,8.69,8.7,65308.0,8.71,8.71,8.69,8.7,65308.0
2024-03-08 12:45:00,8.69,8.7,8.68,8.7,88601.0,8.69,8.7,8.68,8.7,88601.0
2024-03-08 12:50:00,8.7,8.71,8.67,8.69,116868.0,8.7,8.71,8.67,8.69,116868.0
2024-03-08 12:55:00,8.69,8.7,8.68,8.69,93754.0,8.69,8.7,8.68,8.69,93754.0
2024-03-08 13:00:00,8.69,8.69,8.66,8.67,101926.0,8.69,8.69,8.66,8.67,101926.0
2024-03-08 13:05:00,8.67,8.7,8.66,8.69,192627.0,8.67,8.7,8.66,8.69,192627.0
2024-03-08 13:10:00,8.7,8.7,8.67,8.68,148934.0,8.7,8.7,8.67,8.68,148934.0
2024-03-08 13:15:00,8.68,8.69,8.66,8.67,176110.0,8.68,8.69,8.66,8.67,176110.0
2024-03-08 13:20:00,8.66,8.68,8.66,8.68,144161.0,8.66,8.68,8.66,8.68,144161.0
2024-03-08 13:25:00,8.68,8.69,8.67,8.69,80787.0,8.68,8.69,8.67,8.69,80787.0
2024-03-08 13:30:00,8.69,8.69,8.67,8.68,155930.0,8.69,8.69,8.67,8.68,155930.0
2024-03-08 13:35:00,8.69,8.69,8.67,8.68,161249.0,8.69,8.69,8.67,8.68,161249.0
2024-03-08 13:40:00,8.68,8.69,8.67,8.69,71060.0,8.68,8.69,8.67,8.69,71060.0
2024-03-08 13:45:00,8.69,8.71,8.68,8.7,280890.0,8.69,8.71,8.68,8.7,280890.0
2024-03-08 13:50:00,8.69,8.71,8.69,8.71,90142.0,8.69,8.71,8.69,8.71,90142.0
2024-03-08 13:55:00,8.71,8.73,8.7,8.72,373594.0,8.71,8.73,8.7,8.72,373594.0
2024-03-08 14:00:00,8.72,8.74,8.72,8.74,69699.0,8.72,8.74,8.72,8.74,69699.0
2024-03-08 14:05:00,8.74,8.74,8.72,8.73,126640.0,8.74,8.74,8.72,8.73,126640.0
2024-03-08 14:10:00,8.73,8.74,8.72,8.74,42322.0,8.73,8.74,8.72,8.74,42322.0
2024-03-08 14:15:00,8.74,8.75,8.73,8.74,235969.0,8.74,8.75,8.73,8.74,235969.0
2024-03-08 14:20:00,8.74,8.75,8.73,8.74,167792.0,8.74,8.75,8.73,8.74,167792.0
2024-03-08 14:25:00,8.74,8.74,8.72,8.72,136407.0,8.74,8.74,8.72,8.72,136407.0
2024-03-08 14:30:00,8.73,8.73,8.72,8.73,128571.0,8.73,8.73,8.72,8.73,128571.0
2024-03-08 14:35:00,8.73,8.73,8.71,8.73,163042.0,8.73,8.73,8.71,8.73,163042.0
2024-03-08 14:40:00,8.72,8.74,8.72,8.74,134244.0,8.72,8.74,8.72,8.74,134244.0
2024-03-08 14:45:00,8.74,8.74,8.73,8.73,126295.0,8.74,8.74,8.73,8.73,126295.0
2024-03-08 14:50:00,8.74,8.75,8.73,8.74,228198.0,8.74,8.75,8.73,8.74,228198.0
2024-03-08 14:55:00,8.74,8.74,8.73,8.74,128633.0,8.74,8.74,8.73,8.74,128633.0
2024-03-08 15:00:00,8.74,8.74,8.72,8.72,74848.0,8.74,8.74,8.72,8.72,74848.0
2024-03-08 15:05:00,8.72,8.73,8.7,8.7,98374.0,8.72,8.73,8.7,8.7,98374.0
2024-03-08 15:10:00,8.7,8.71,8.69,8.7,232232.0,8.7,8.71,8.69,8.7,232232.0
2024-03-08 15:15:00,8.71,8.73,8.7,8.72,195749.0,8.71,8.73,8.7,8.72,195749.0
2024-03-08 15:20:00,8.72,8.73,8.7,8.71,178151.0,8.72,8.73,8.7,8.71,178151.0
2024-03-08 15:25:00,8.71,8.71,8.68,8.69,215621.0,8.71,8.71,8.68,8.69,215621.0
2024-03-08 15:30:00,8.68,8.7,8.68,8.69,256679.0,8.68,8.7,8.68,8.69,256679.0
2024-03-08 15:35:00,8.69,8.69,8.67,8.68,198945.0,8.69,8.69,8.67,8.68,198945.0
2024-03-08 15:40:00,8.68,8.7,8.67,8.69,266530.0,8.68,8.7,8.67,8.69,266530.0
2024-03-08 15:45:00,8.69,8.71,8.68,8.71,260153.0,8.69,8.71,8.68,8.71,260153.0
2024-03-08 15:50:00,8.71,8.74,8.7,8.72,939695.0,8.71,8.74,8.7,8.72,939695.0
2024-03-08 15:55:00,8.73,8.76,8.72,8.72,1667377.0,8.73,8.76,8.72,8.72,1667377.0
2024-03-11 09:30:00,8.78,9.03,8.7,9.03,927976.0,8.78,9.03,8.7,9.03,927976.0
2024-03-11 09:35:00,9.03,9.05,8.95,9.05,494164.0,9.03,9.05,8.95,9.05,494164.0
2024-03-11 09:40:00,9.04,9.05,8.98,9.02,624628.0,9.04,9.05,8.98,9.02,624628.0
2024-03-11 09:45:00,9.02,9.04,8.94,8.97,423097.0,9.02,9.04,8.94,8.97,423097.0
2024-03-11 09:50:00,8.97,8.98,8.93,8.96,305303.0,8.97,8.98,8.93,8.96,305303.0
2024-03-11 09:55:00,8.97,9.05,8.96,9.04,427201.0,8.97,9.05,8.96,9.04,427201.0
2024-03-11 10:00:00,9.03,9.04,8.97,8.99,180589.0,9.03,9.04,8.97,8.99,180589.0
2024-03-11 10:05:00,9.0,9.04,8.96,9.03,292473.0,9.0,9.04,8.96,9.03,292473.0
2024-03-11 10:10:00,9.02,9.04,8.99,9.02,261481.0,9.02,9.04,8.99,9.02,261481.0
2024-03-11 10:15:00,9.02,9.02,8.98,9.0,313351.0,9.02,9.02,8.98,9.0,313351.0
2024-03-11 10:20:00,9.0,9.04,8.99,9.01,492115.0,9.0,9.04,8.99,9.01,492115.0
2024-03-11 10:25:00,9.01,9.03,9.0,9.02,296045.0,9.01,9.03,9.0,9.02,296045.0
2024-03-11 10:30:00,9.02,9.04,9.0,9.04,218218.0,9.02,9.04,9.0,9.04,218218.0
2024-03-11 10:35:00,9.04,9.04,9.01,9.04,216444.0,9.04,9.04,9.01,9.04,216444.0
2024-03-11 10:40:00,9.03,9.05,9.03,9.04,435502.0,9.03,9.05,9.03,9.04,435502.0
2024-03-11 10:45:00,9.04,9.06,9.01,9.05,325530.0,9.04,9.06,9.01,9.05,325530.0
2024-03-11 10:50:00,9.05,9.06,9.01,9.04,221536.0,9.05,9.06,9.01,9.04,221536.0
2024-03-11 10:55:00,9.04,9.06,9.03,9.05,319055.0,9.04,9.06,9.03,9.05,319055.0
2024-03-11 11:00:00,9.05,9.06,8.97,8.99,424426.0,9.05,9.06,8.97,8.99,424426.0
2024-03-11 11:05:00,8.99,9.01,8.98,9.0,302838.0,8.99,9.01,8.98,9.0,302838.0
2024-03-11 11:10:00,9.0,9.01,8.98,9.0,241841.0,9.0,9.01,8.98,9.0,241841.0
2024-03-11 11:15:00,9.0,9.05,8.99,9.04,335960.0,9.0,9.05,8.99,9.04,335960.0
2024-03-11 11:20:00,9.04,9.07,9.01,9.07,598205.0,9.04,9.07,9.01,9.07,598205.0
2024-03-11 11:25:00,9.07,9.12,9.06,9.11,734193.0,9.07,9.12,9.06,9.11,734193.0
2024-03-11 11:30:00,9.11,9.12,9.08,9.09,410928.0,9.11,9.12,9.08,9.09,410928.0
2024-03-11 11:35:00,9.09,9.11,9.07,9.09,601925.0,9.09,9.11,9.07,9.09,601925.0
2024-03-11 11:40:00,9.09,9.1,9.07,9.09,289473.0,9.09,9.1,9.07,9.09,289473.0
2024-03-11 11:45:00,9.09,9.09,9.06,9.07,175272.0,9.09,9.09,9.06,9.07,175272.0
2024-03-11 11:50:00,9.07,9.07,9.04,9.04,259346.0,9.07,9.07,9.04,9.04,259346.0
2024-03-11 11:55:00,9.04,9.05,9.04,9.04,157802.0,9.04,9.05,9.04,9.04,157802.0
2024-03-11 12:00:00,9.04,9.07,9.04,9.04,309002.0,9.04,9.07,9.04,9.04,309002.0
2024-03-11 12:05:00,9.04,9.07,9.04,9.07,125031.0,9.04,9.07,9.04,9.07,125031.0
2024-03-11 12:10:00,9.07,9.13,9.06,9.13,409488.0,9.07,9.13,9.06,9.13,409488.0
2024-03-11 12:15:00,9.13,9.15,9.12,9.13,307819.0,9.13,9.15,9.12,9.13,307819.0
2024-03-11 12:20:00,9.14,9.15,9.13,9.14,318850.0,9.14,9.15,9.13,9.14,318850.0
2024-03-11 12:25:00,9.14,9.17,9.13,9.17,278108.0,9.14,9.17,9.13,9.17,278108.0
2024-03-11 12:30:00,9.17,9.17,9.12,9.13,221362.0,9.17,9.17,9.12,9.13,221362.0
2024-03-11 12:35:00,9.13,9.15,9.12,9.13,285014.0,9.13,9.15,9.12,9.13,285014.0
2024-03-11 12:40:00,9.13,9.17,9.13,9.15,339836.0,9.13,9.17,9.13,9.15,339836.0
2024-03-11 12:45:00,9.15,9.16,9.14,9.16,79270.0,9.15,9.16,9.14,9.16,79270.0
2024-03-11 12:50:00,9.16,9.16,9.14,9.14,273507.0,9.16,9.16,9.14,9.14,273507.0
2024-03-11 12:55:00,9.15,9.16,9.14,9.15,167748.0,9.15,9.16,9.14,9.15,167748.0
2024-03-11 13:00:00,9.14,9.18,9.14,9.18,486149.0,9.14,9.18,9.14,9.18,486149.0
2024-03-11 13:05:00,9.18,9.19,9.15,9.18,280528.0,9.18,9.19,9.15,9.18,280528.0
2024-03-11 13:10:00,9.19,9.21,9.17,9.19,350445.0,9.19,9.21,9.17,9.19,350445.0
2024-03-11 13:15:00,9.19,9.22,9.18,9.22,292755.0,9.19,9.22,9.18,9.22,292755.0
2024-03-11 13:20:00,9.21,9.24,9.2,9.22,250900.0,9.21,9.24,9.2,9.22,250900.0
2024-03-11 13:25:00,9.22,9.24,9.22,9.22,244394.0,9.22,9.24,9.22,9.22,244394.0
2024-03-11 13:30:00,9.22,9.24,9.22,9.24,183989.0,9.22,9.24,9.22,9.24,183989.0
2024-03-11 13:35:00,9.23,9.24,9.23,9.24,178252.0,9.23,9.24,9.23,9.24,178252.0
2024-03-11 13:40:00,9.23,9.25,9.22,9.23,379996.0,9.23,9.25,9.22,9.23,379996.0
2024-03-11 13:45:00,9.22,9.24,9.21,9.24,149781.0,9.22,9.24,9.21,9.24,149781.0
2024-03-11 13:50:00,9.24,9.25,9.22,9.22,282424.0,9.24,9.25,9.22,9.22,282424.0
2024-03-11 13:55:00,9.22,9.24,9.22,9.24,215251.0,9.22,9.24,9.22,9.24,215251.0
2024-03-11 14:00:00,9.24,9.24,9.22,9.24,111462.0,9.24,9.24,9.22,9.24,111462.0
2024-03-11 14:05:00,9.24,9.25,9.24,9.25,285753.0,9.24,9.25,9.24,9.25,285753.0
2024-03-11 14:10:00,9.24,9.25,9.23,9.24,167981.0,9.24,9.25,9.23,9.24,167981.0
2024-03-11 14:15:00,9.24,9.25,9.23,9.24,250664.0,9.24,9.25,9.23,9.24,250664.0
2024-03-11 14:20:00,9.24,9.24,9.2,9.21,242574.0,9.24,9.24,9.2,9.21,242574.0
2024-03-11 14:25:00,9.21,9.21,9.16,9.17,371166.0,9.21,9.21,9.16,9.17,371166.0
2024-03-11 14:30:00,9.17,9.18,9.15,9.18,383042.0,9.17,9.18,9.15,9.18,383042.0
2024-03-11 14:35:00,9.18,9.18,9.15,9.17,191652.0,9.18,9.18,9.15,9.17,191652.0
2024-03-11 14:40:00,9.17,9.19,9.15,9.19,555725.0,9.17,9.19,9.15,9.19,555725.0
2024-03-11 14:45:00,9.19,9.2,9.17,9.18,449273.0,9.19,9.2,9.17,9.18,449273.0
2024-03-11 14:50:00,9.18,9.18,9.13,9.13,369414.0,9.18,9.18,9.13,9.13,369414.0
2024-03-11 14:55:00,9.13,9.16,9.13,9.15,258266.0,9.13,9.16,9.13,9.15,258266.0
2024-03-11 15:00:00,9.16,9.17,9.14,9.14,219121.0,9.16,9.17,9.14,9.14,219121.0
2024-03-11 15:05:00,9.14,9.15,9.13,9.13,198595.0,9.14,9.15,9.13,9.13,198595.0
2024-03-11 15:10:00,9.13,9.14,9.12,9.13,272276.0,9.13,9.14,9.12,9.13,272276.0
2024-03-11 15:15:00,9.13,9.14,9.12,9.13,319620.0,9.13,9.14,9.12,9.13,319620.0
2024-03-11 15:20:00,9.13,9.14,9.12,9.13,152143.0,9.13,9.14,9.12,9.13,152143.0
2024-03-11 15:25:00,9.13,9.14,9.11,9.13,340805.0,9.13,9.14,9.11,9.13,340805.0
2024-03-11 15:30:00,9.13,9.14,9.12,9.12,163224.0,9.13,9.14,9.12,9.12,163224.0
2024-03-11 15:35:00,9.13,9.14,9.12,9.13,311925.0,9.13,9.14,9.12,9.13,311925.0
2024-03-11 15:40:00,9.12,9.13,9.11,9.13,474902.0,9.12,9.13,9.11,9.13,474902.0
2024-03-11 15:45:00,9.13,9.14,9.11,9.14,709575.0,9.13,9.14,9.11,9.14,709575.0
2024-03-11 15:50:00,9.14,9.14,9.09,9.1,1229845.0,9.14,9.14,9.09,9.1,1229845.0
2024-03-11 15:55:00,9.09,9.1,9.04,9.08,2860843.0,9.09,9.1,9.04,9.08,2860843.0
2024-03-12 09:30:00,9.17,9.28,9.11,9.13,1194939.0,9.17,9.28,9.11,9.13,1194939.0
2024-03-12 09:35:00,9.13,9.13,9.02,9.02,433878.0,9.13,9.13,9.02,9.02,433878.0
2024-03-12 09:40:00,9.02,9.12,9.01,9.05,295277.0,9.02,9.12,9.01,9.05,295277.0
2024-03-12 09:45:00,9.05,9.06,8.95,8.96,420541.0,9.05,9.06,8.95,8.96,420541.0
2024-03-12 09:50:00,8.95,9.05,8.94,9.02,698097.0,8.95,9.05,8.94,9.02,698097.0
2024-03-12 09:55:00,9.02,9.03,8.98,9.03,312609.0,9.02,9.03,8.98,9.03,312609.0
2024-03-12 10:00:00,9.02,9.03,8.94,9.02,562142.0,9.02,9.03,8.94,9.02,562142.0
2024-03-12 10:05:00,9.02,9.04,9.0,9.0,271969.0,9.02,9.04,9.0,9.0,271969.0
2024-03-12 10:10:00,9.0,9.01,8.93,8.97,273009.0,9.0,9.01,8.93,8.97,273009.0
2024-03-12 10:15:00,8.97,9.0,8.95,8.96,182497.0,8.97,9.0,8.95,8.96,182497.0
2024-03-12 10:20:00,8.96,8.99,8.94,8.99,209329.0,8.96,8.99,8.94,8.99,209329.0
2024-03-12 10:25:00,8.99,9.01,8.96,8.96,188851.0,8.99,9.01,8.96,8.96,188851.0
2024-03-12 10:30:00,8.96,8.98,8.95,8.96,380804.0,8.96,8.98,8.95,8.96,380804.0
2024-03-12 10:35:00,8.96,8.98,8.95,8.96,166227.0,8.96,8.98,8.95,8.96,166227.0
2024-03-12 10:40:00,8.96,8.98,8.96,8.98,308737.0,8.96,8.98,8.96,8.98,308737.0
2024-03-12 10:45:00,8.97,9.01,8.96,9.01,321262.0,8.97,9.01,8.96,9.01,321262.0
2024-03-12 10:50:00,9.01,9.01,8.99,9.0,99342.0,9.01,9.01,8.99,9.0,99342.0
2024-03-12 10:55:00,8.99,9.01,8.97,9.01,297586.0,8.99,9.01,8.97,9.01,297586.0
2024-03-12 11:00:00,9.01,9.01,8.99,8.99,125874.0,9.01,9.01,8.99,8.99,125874.0
2024-03-12 11:05:00,8.99,9.0,8.97,8.98,141240.0,8.99,9.0,8.97,8.98,141240.0
2024-03-12 11:10:00,8.97,8.99,8.97,8.99,271247.0,8.97,8.99,8.97,8.99,271247.0
2024-03-12 11:15:00,8.99,9.01,8.98,9.01,233788.0,8.99,9.01,8.98,9.01,233788.0
2024-03-12 11:20:00,9.01,9.01,8.98,8.99,123538.0,9.01,9.01,8.98,8.99,123538.0
2024-03-12 11:25:00,8.99,9.0,8.97,9.0,164997.0,8.99,9.0,8.97,9.0,164997.0
2024-03-12 11:30:00,9.0,9.0,8.96,8.96,173753.0,9.0,9.0,8.96,8.96,173753.0
2024-03-12 11:35:00,8.96,8.98,8.92,8.93,449983.0,8.96,8.98,8.92,8.93,449983.0
2024-03-12 11:40:00,8.93,8.93,8.87,8.87,301693.0,8.93,8.93,8.87,8.87,301693.0
2024-03-12 11:45:00,8.88,8.88,8.85,8.87,278499.0,8.88,8.88,8.85,8.87,278499.0
2024-03-12 11:50:00,8.87,8.89,8.86,8.89,214169.0,8.87,8.89,8.86,8.89,214169.0
2024-03-12 11:55:00,8.89,8.89,8.86,8.87,132131.0,8.89,8.89,8.86,8.87,132131.0
2024-03-12 12:00:00,8.87,8.88,8.86,8.88,258144.0,8.87,8.88,8.86,8.88,258144.0
2024-03-12 12:05:00,8.88,8.91,8.87,8.88,210161.0,8.88,8.91,8.87,8.88,210161.0
2024-03-12 12:10:00,8.89,8.89,8.86,8.87,198716.0,8.89,8.89,8.86,8.87,198716.0
2024-03-12 12:15:00,8.87,8.87,8.85,8.86,135945.0,8.87,8.87,8.85,8.86,135945.0
2024-03-12 12:20:00,8.87,8.88,8.86,8.88,100931.0,8.87,8.88,8.86,8.88,100931.0
2024-03-12 12:25:00,8.88,8.88,8.87,8.88,89724.0,8.88,8.88,8.87,8.88,89724.0
2024-03-12 12:30:00,8.87,8.9,8.87,8.88,158314.0,8.87,8.9,8.87,8.88,158314.0
2024-03-12 12:35:00,8.88,8.89,8.87,8.88,127170.0,8.88,8.89,8.87,8.88,127170.0
2024-03-12 12:40:00,8.88,8.9,8.88,8.89,103922.0,8.88,8.9,8.88,8.89,103922.0
2024-03-12 12:45:00,8.89,8.9,8.87,8.88,196417.0,8.89,8.9,8.87,8.88,196417.0
2024-03-12 12:50:00,8.88,8.89,8.88,8.88,76614.0,8.88,8.89,8.88,8.88,76614.0
2024-03-12 12:55:00,8.89,8.91,8.87,8.91,211883.0,8.89,8.91,8.87,8.91,211883.0
2024-03-12 13:00:00,8.9,8.91,8.87,8.88,237828.0,8.9,8.91,8.87,8.88,237828.0
2024-03-12 13:05:00,8.88,8.91,8.87,8.89,176173.0,8.88,8.91,8.87,8.89,176173.0
2024-03-12 13:10:00,8.89,8.9,8.87,8.88,98646.0,8.89,8.9,8.87,8.88,98646.0
2024-03-12 13:15:00,8.88,8.9,8.87,8.89,144362.0,8.88,8.9,8.87,8.89,144362.0
2024-03-12 13:20:00,8.89,8.9,8.87,8.88,215992.0,8.89,8.9,8.87,8.88,215992.0
2024-03-12 13:25:00,8.88,8.88,8.87,8.88,102332.0,8.88,8.88,8.87,8.88,102332.0
2024-03-12 13:30:00,8.87,8.88,8.87,8.88,87687.0,8.87,8.88,8.87,8.88,87687.0
2024-03-12 13:35:00,8.87,8.89,8.86,8.86,447761.0,8.87,8.89,8.86,8.86,447761.0
2024-03-12 13:40:00,8.86,8.87,8.84,8.85,180806.0,8.86,8.87,8.84,8.85,180806.0
2024-03-12 13:45:00,8.86,8.86,8.83,8.84,202799.0,8.86,8.86,8.83,8.84,202799.0
2024-03-12 13:50:00,8.83,8.84,8.82,8.83,119081.0,8.83,8.84,8.82,8.83,119081.0
2024-03-12 13:55:00,8.82,8.84,8.82,8.84,191745.0,8.82,8.84,8.82,8.84,191745.0
2024-03-12 14:00:00,8.84,8.84,8.82,8.83,127970.0,8.84,8.84,8.82,8.83,127970.0
2024-03-12 14:05:00,8.84,8.86,8.84,8.86,138550.0,8.84,8.86,8.84,8.86,138550.0
2024-03-12 14:10:00,8.85,8.87,8.85,8.86,224459.0,8.85,8.87,8.85,8.86,224459.0
2024-03-12 14:15:00,8.86,8.89,8.86,8.88,132493.0,8.86,8.89,8.86,8.88,132493.0
2024-03-12 14:20:00,8.89,8.89,8.86,8.86,96170.0,8.89,8.89,8.86,8.86,96170.0
2024-03-12 14:25:00,8.86,8.87,8.86,8.87,45258.0,8.86,8.87,8.86,8.87,45258.0
2024-03-12 14:30:00,8.87,8.89,8.86,8.88,193972.0,8.87,8.89,8.86,8.88,193972.0
2024-03-12 14:35:00,8.88,8.9,8.88,8.89,99853.0,8.88,8.9,8.88,8.89,99853.0
2024-03-12 14:40:00,8.89,8.9,8.86,8.87,226314.0,8.89,8.9,8.86,8.87,226314.0
2024-03-12 14:45:00,8.87,8.88,8.86,8.87,229190.0,8.87,8.88,8.86,8.87,229190.0
2024-03-12 14:50:00,8.88,8.88,8.86,8.87,81357.0,8.88,8.88,8.86,8.87,81357.0
2024-03-12 14:55:00,8.87,8.88,8.86,8.88,270964.0,8.87,8.88,8.86,8.88,270964.0
2024-03-12 15:00:00,8.88,8.88,8.86,8.87,310419.0,8.88,8.88,8.86,8.87,310419.0
2024-03-12 15:05:00,8.87,8.87,8.84,8.84,314862.0,8.87,8.87,8.84,8.84,314862.0
2024-03-12 15:10:00,8.85,8.85,8.84,8.85,93490.0,8.85,8.85,8.84,8.85,93490.0
2024-03-12 15:15:00,8.85,8.87,8.84,8.86,398152.0,8.85,8.87,8.84,8.86,398152.0
2024-03-12 15:20:00,8.87,8.88,8.86,8.87,161671.0,8.87,8.88,8.86,8.87,161671.0
2024-03-12 15:25:00,8.87,8.87,8.85,8.86,133318.0,8.87,8.87,8.85,8.86,133318.0
2024-03-12 15:30:00,8.85,8.86,8.84,8.84,183633.0,8.85,8.86,8.84,8.84,183633.0
2024-03-12 15:35:00,8.84,8.85,8.84,8.85,274581.0,8.84,8.85,8.84,8.85,274581.0
2024-03-12 15:40:00,8.85,8.85,8.83,8.83,335551.0,8.85,8.85,8.83,8.83,335551.0
2024-03-12 15:45:00,8.83,8.84,8.82,8.83,455648.0,8.83,8.84,8.82,8.83,455648.0
2024-03-12 15:50:00,8.83,8.85,8.82,8.83,816896.0,8.83,8.85,8.82,8.83,816896.0
2024-03-12 15:55:00,8.83,8.88,8.82,8.87,2275174.0,8.83,8.88,8.82,8.87,2275174.0
2024-03-13 09:30:00,8.89,9.03,8.86,8.94,491209.0,8.89,9.03,8.86,8.94,491209.0
2024-03-13 09:35:00,8.94,9.02,8.93,8.95,312231.0,8.94,9.02,8.93,8.95,312231.0
2024-03-13 09:40:00,8.95,9.01,8.95,8.96,343486.0,8.95,9.01,8.95,8.96,343486.0
2024-03-13 09:45:00,8.96,9.02,8.96,8.96,458335.0,8.96,9.02,8.96,8.96,458335.0
2024-03-13 09:50:00,8.96,9.0,8.94,9.0,494210.0,8.96,9.0,8.94,9.0,494210.0
2024-03-13 09:55:00,9.01,9.04,8.96,8.97,370361.0,9.01,9.04,8.96,8.97,370361.0
2024-03-13 10:00:00,8.97,8.98,8.92,8.94,225262.0,8.97,8.98,8.92,8.94,225262.0
2024-03-13 10:05:00,8.94,8.98,8.93,8.96,101977.0,8.94,8.98,8.93,8.96,101977.0
2024-03-13 10:10:00,8.96,8.99,8.94,8.98,163564.0,8.96,8.99,8.94,8.98,163564.0
2024-03-13 10:15:00,8.97,8.98,8.95,8.96,69771.0,8.97,8.98,8.95,8.96,69771.0
2024-03-13 10:20:00,8.96,8.96,8.92,8.93,224118.0,8.96,8.96,8.92,8.93,224118.0
2024-03-13 10:25:00,8.94,8.95,8.91,8.94,177277.0,8.94,8.95,8.91,8.94,177277.0
2024-03-13 10:30:00,8.94,8.97,8.93,8.97,118947.0,8.94,8.97,8.93,8.97,118947.0
2024-03-13 10:35:00,8.97,9.0,8.95,9.0,246351.0,8.97,9.0,8.95,9.0,246351.0
2024-03-13 10:40:00,9.0,9.03,8.97,8.99,570166.0,9.0,9.03,8.97,8.99,570166.0
2024-03-13 10:45:00,8.98,9.0,8.93,8.95,117453.0,8.98,9.0,8.93,8.95,117453.0
2024-03-13 10:50:00,8.95,8.96,8.93,8.94,96201.0,8.95,8.96,8.93,8.94,96201.0
2024-03-13 10:55:00,8.94,8.96,8.93,8.95,171480.0,8.94,8.96,8.93,8.95,171480.0
2024-03-13 11:00:00,8.94,8.95,8.93,8.95,88257.0,8.94,8.95,8.93,8.95,88257.0
2024-03-13 11:05:00,8.94,8.97,8.94,8.96,73672.0,8.94,8.97,8.94,8.96,73672.0
2024-03-13 11:10:00,8.96,8.98,8.96,8.97,75417.0,8.96,8.98,8.96,8.97,75417.0
2024-03-13 11:15:00,8.98,8.98,8.95,8.95,142287.0,8.98,8.98,8.95,8.95,142287.0
2024-03-13 11:20:00,8.96,8.96,8.93,8.94,172274.0,8.96,8.96,8.93,8.94,172274.0
2024-03-13 11:25:00,8.95,8.95,8.94,8.95,45468.0,8.95,8.95,8.94,8.95,45468.0
2024-03-13 11:30:00,8.95,8.95,8.93,8.94,112852.0,8.95,8.95,8.93,8.94,112852.0
2024-03-13 11:35:00,8.94,8.94,8.92,8.92,148511.0,8.94,8.94,8.92,8.92,148511.0
2024-03-13 11:40:00,8.92,8.94,8.92,8.94,116457.0,8.92,8.94,8.92,8.94,116457.0
2024-03-13 11:45:00,8.93,8.94,8.9,8.9,111543.0,8.93,8.94,8.9,8.9,111543.0
2024-03-13 11:50:00,8.9,8.93,8.9,8.92,120461.0,8.9,8.93,8.9,8.92,120461.0
2024-03-13 11:55:00,8.93,8.93,8.91,8.91,66632.0,8.93,8.93,8.91,8.91,66632.0
2024-03-13 12:00:00,8.91,8.92,8.9,8.91,154107.0,8.91,8.92,8.9,8.91,154107.0
2024-03-13 12:05:00,8.91,8.91,8.87,8.87,140968.0,8.91,8.91,8.87,8.87,140968.0
2024-03-13 12:10:00,8.87,8.88,8.87,8.88,96526.0,8.87,8.88,8.87,8.88,96526.0
2024-03-13 12:15:00,8.88,8.9,8.87,8.9,116019.0,8.88,8.9,8.87,8.9,116019.0
2024-03-13 12:20:00,8.9,8.91,8.88,8.89,101840.0,8.9,8.91,8.88,8.89,101840.0
2024-03-13 12:25:00,8.88,8.89,8.88,8.88,47853.0,8.88,8.89,8.88,8.88,47853.0
2024-03-13 12:30:00,8.88,8.89,8.87,8.88,129055.0,8.88,8.89,8.87,8.88,129055.0
2024-03-13 12:35:00,8.88,8.9,8.88,8.89,95513.0,8.88,8.9,8.88,8.89,95513.0
2024-03-13 12:40:00,8.9,8.92,8.89,8.9,151561.0,8.9,8.92,8.89,8.9,151561.0
2024-03-13 12:45:00,8.91,8.91,8.9,8.9,121931.0,8.91,8.91,8.9,8.9,121931.0
2024-03-13 12:50:00,8.9,8.91,8.89,8.9,61007.0,8.9,8.91,8.89,8.9,61007.0
2024-03-13 12:55:00,8.9,8.9,8.89,8.89,101615.0,8.9,8.9,8.89,8.89,101615.0
2024-03-13 13:00:00,8.89,8.9,8.88,8.88,220230.0,8.89,8.9,8.88,8.88,220230.0
2024-03-13 13:05:00,8.89,8.89,8.88,8.89,53918.0,8.89,8.89,8.88,8.89,53918.0
2024-03-13 13:10:00,8.88,8.89,8.88,8.88,107825.0,8.88,8.89,8.88,8.88,107825.0
2024-03-13 13:15:00,8.88,8.89,8.87,8.88,104061.0,8.88,8.89,8.87,8.88,104061.0
2024-03-13 13:20:00,8.88,8.89,8.87,8.88,78786.0,8.88,8.89,8.87,8.88,78786.0
2024-03-13 13:25:00,8.88,8.92,8.88,8.92,233082.0,8.88,8.92,8.88,8.92,233082.0
2024-03-13 13:30:00,8.92,8.92,8.89,8.89,222784.0,8.92,8.92,8.89,8.89,222784.0
2024-03-13 13:35:00,8.9,8.9,8.89,8.89,44673.0,8.9,8.9,8.89,8.89,44673.0
2024-03-13 13:40:00,8.9,8.93,8.9,8.91,195822.0,8.9,8.93,8.9,8.91,195822.0
2024-03-13 13:45:00,8.92,8.93,8.91,8.92,60003.0,8.92,8.93,8.91,8.92,60003.0
2024-03-13 13:50:00,8.92,8.93,8.91,8.91,84876.0,8.92,8.93,8.91,8.91,84876.0
2024-03-13 13:55:00,8.92,8.92,8.91,8.92,34752.0,8.92,8.92,8.91,8.92,34752.0
2024-03-13 14:00:00,8.92,8.92,8.91,8.92,30299.0,8.92,8.92,8.91,8.92,30299.0
2024-03-13 14:05:00,8.91,8.92,8.89,8.89,124222.0,8.91,8.92,8.89,8.89,124222.0
2024-03-13 14:10:00,8.89,8.9,8.88,8.9,125926.0,8.89,8.9,8.88,8.9,125926.0
2024-03-13 14:15:00,8.9,8.91,8.89,8.89,119724.0,8.9,8.91,8.89,8.89,119724.0
2024-03-13 14:20:00,8.89,8.9,8.88,8.88,47062.0,8.89,8.9,8.88,8.88,47062.0
2024-03-13 14:25:00,8.88,8.9,8.88,8.89,87709.0,8.88,8.9,8.88,8.89,87709.0
2024-03-13 14:30:00,8.9,8.91,8.89,8.91,476487.0,8.9,8.91,8.89,8.91,476487.0
2024-03-13 14:35:00,8.91,8.91,8.9,8.9,60224.0,8.91,8.91,8.9,8.9,60224.0
2024-03-13 14:40:00,8.91,8.91,8.87,8.87,372770.0,8.91,8.91,8.87,8.87,372770.0
2024-03-13 14:45:00,8.88,8.88,8.86,8.88,131409.0,8.88,8.88,8.86,8.88,131409.0
2024-03-13 14:50:00,8.88,8.88,8.86,8.87,67468.0,8.88,8.88,8.86,8.87,67468.0
2024-03-13 14:55:00,8.87,8.87,8.85,8.87,207498.0,8.87,8.87,8.85,8.87,207498.0
2024-03-13 15:00:00,8.87,8.88,8.86,8.88,91920.0,8.87,8.88,8.86,8.88,91920.0
2024-03-13 15:05:00,8.88,8.88,8.86,8.88,190066.0,8.88,8.88,8.86,8.88,190066.0
2024-03-13 15:10:00,8.88,8.88,8.86,8.88,172568.0,8.88,8.88,8.86,8.88,172568.0
2024-03-13 15:15:00,8.88,8.88,8.87,8.87,64496.0,8.88,8.88,8.87,8.87,64496.0
2024-03-13 15:20:00,8.87,8.88,8.86,8.87,165190.0,8.87,8.88,8.86,8.87,165190.0
2024-03-13 15:25:00,8.87,8.88,8.83,8.84,285846.0,8.87,8.88,8.83,8.84,285846.0
2024-03-13 15:30:00,8.84,8.85,8.83,8.85,311857.0,8.84,8.85,8.83,8.85,311857.0
2024-03-13 15:35:00,8.85,8.87,8.84,8.87,239799.0,8.85,8.87,8.84,8.87,239799.0
2024-03-13 15:40:00,8.87,8.88,8.85,8.86,312907.0,8.87,8.88,8.85,8.86,312907.0
2024-03-13 15:45:00,8.86,8.86,8.83,8.84,391540.0,8.86,8.86,8.83,8.84,391540.0
2024-03-13 15:50:00,8.84,8.85,8.82,8.84,739313.0,8.84,8.85,8.82,8.84,739313.0
2024-03-13 15:55:00,8.84,8.85,8.83,8.85,1278571.0,8.84,8.85,8.83,8.85,1278571.0
2024-03-14 09:30:00,8.8,8.85,8.74,8.76,490218.0,8.8,8.85,8.74,8.76,490218.0
2024-03-14 09:35:00,8.76,8.77,8.73,8.75,165904.0,8.76,8.77,8.73,8.75,165904.0
2024-03-14 09:40:00,8.75,8.75,8.68,8.71,321519.0,8.75,8.75,8.68,8.71,321519.0
2024-03-14 09:45:00,8.71,8.75,8.65,8.66,280796.0,8.71,8.75,8.65,8.66,280796.0
2024-03-14 09:50:00,8.66,8.67,8.61,8.63,395817.0,8.66,8.67,8.61,8.63,395817.0
2024-03-14 09:55:00,8.62,8.63,8.59,8.6,209974.0,8.62,8.63,8.59,8.6,209974.0
2024-03-14 10:00:00,8.6,8.62,8.57,8.62,208804.0,8.6,8.62,8.57,8.62,208804.0
2024-03-14 10:05:00,8.62,8.63,8.59,8.63,150108.0,8.62,8.63,8.59,8.63,150108.0
2024-03-14 10:10:00,8.62,8.63,8.58,8.59,228185.0,8.62,8.63,8.58,8.59,228185.0
2024-03-14 10:15:00,8.6,8.62,8.58,8.58,212740.0,8.6,8.62,8.58,8.58,212740.0
2024-03-14 10:20:00,8.59,8.6,8.57,8.58,172823.0,8.59,8.6,8.57,8.58,172823.0
2024-03-14 10:25:00,8.58,8.6,8.57,8.59,144793.0,8.58,8.6,8.57,8.59,144793.0
2024-03-14 10:30:00,8.59,8.61,8.58,8.6,155911.0,8.59,8.61,8.58,8.6,155911.0
2024-03-14 10:35:00,8.6,8.61,8.58,8.59,150732.0,8.6,8.61,8.58,8.59,150732.0
2024-03-14 10:40:00,8.59,8.59,8.57,8.57,121447.0,8.59,8.59,8.57,8.57,121447.0
2024-03-14 10:45:00,8.58,8.59,8.56,8.57,211271.0,8.58,8.59,8.56,8.57,211271.0
2024-03-14 10:50:00,8.57,8.58,8.55,8.55,258613.0,8.57,8.58,8.55,8.55,258613.0
2024-03-14 10:55:00,8.55,8.56,8.54,8.55,271282.0,8.55,8.56,8.54,8.55,271282.0
2024-03-14 11:00:00,8.56,8.56,8.54,8.54,202102.0,8.56,8.56,8.54,8.54,202102.0
2024-03-14 11:05:00,8.54,8.57,8.54,8.54,249843.0,8.54,8.57,8.54,8.54,249843.0
2024-03-14 11:10:00,8.54,8.56,8.53,8.53,291703.0,8.54,8.56,8.53,8.53,291703.0
2024-03-14 11:15:00,8.54,8.54,8.5,8.51,445047.0,8.54,8.54,8.5,8.51,445047.0
2024-03-14 11:20:00,8.51,8.52,8.5,8.5,279055.0,8.51,8.52,8.5,8.5,279055.0
2024-03-14 11:25:00,8.5,8.54,8.5,8.54,551669.0,8.5,8.54,8.5,8.54,551669.0
2024-03-14 11:30:00,8.54,8.54,8.5,8.51,226414.0,8.54,8.54,8.5,8.51,226414.0
2024-03-14 11:35:00,8.51,8.51,8.48,8.51,460159.0,8.51,8.51,8.48,8.51,460159.0
2024-03-14 11:40:00,8.51,8.51,8.49,8.5,125829.0,8.51,8.51,8.49,8.5,125829.0
2024-03-14 11:45:00,8.5,8.54,8.49,8.54,233611.0,8.5,8.54,8.49,8.54,233611.0
2024-03-14 11:50:00,8.53,8.54,8.51,8.52,148059.0,8.53,8.54,8.51,8.52,148059.0
2024-03-14 11:55:00,8.52,8.53,8.5,8.53,156250.0,8.52,8.53,8.5,8.53,156250.0
2024-03-14 12:00:00,8.53,8.53,8.5,8.5,169539.0,8.53,8.53,8.5,8.5,169539.0
2024-03-14 12:05:00,8.51,8.51,8.49,8.51,193175.0,8.51,8.51,8.49,8.51,193175.0
2024-03-14 12:10:00,8.51,8.51,8.5,8.51,133557.0,8.51,8.51,8.5,8.51,133557.0
2024-03-14 12:15:00,8.51,8.52,8.5,8.52,109629.0,8.51,8.52,8.5,8.52,109629.0
2024-03-14 12:20:00,8.52,8.52,8.5,8.52,157397.0,8.52,8.52,8.5,8.52,157397.0
2024-03-14 12:25:00,8.52,8.52,8.48,8.49,130660.0,8.52,8.52,8.48,8.49,130660.0
2024-03-14 12:30:00,8.49,8.52,8.48,8.52,281699.0,8.49,8.52,8.48,8.52,281699.0
2024-03-14 12:35:00,8.52,8.52,8.51,8.52,101500.0,8.52,8.52,8.51,8.52,101500.0
2024-03-14 12:40:00,8.52,8.52,8.49,8.5,122646.0,8.52,8.52,8.49,8.5,122646.0
2024-03-14 12:45:00,8.5,8.5,8.49,8.49,60259.0,8.5,8.5,8.49,8.49,60259.0
2024-03-14 12:50:00,8.5,8.5,8.48,8.5,199257.0,8.5,8.5,8.48,8.5,199257.0
2024-03-14 12:55:00,8.5,8.5,8.49,8.5,104404.0,8.5,8.5,8.49,8.5,104404.0
2024-03-14 13:00:00,8.49,8.5,8.48,8.5,170135.0,8.49,8.5,8.48,8.5,170135.0
2024-03-14 13:05:00,8.5,8.5,8.49,8.49,62265.0,8.5,8.5,8.49,8.49,62265.0
2024-03-14 13:10:00,8.5,8.51,8.49,8.51,165563.0,8.5,8.51,8.49,8.51,165563.0
2024-03-14 13:15:00,8.51,8.51,8.49,8.5,141800.0,8.51,8.51,8.49,8.5,141800.0
2024-03-14 13:20:00,8.5,8.5,8.46,8.47,385825.0,8.5,8.5,8.46,8.47,385825.0
2024-03-14 13:25:00,8.47,8.49,8.47,8.48,82173.0,8.47,8.49,8.47,8.48,82173.0
2024-03-14 13:30:00,8.49,8.49,8.46,8.49,139881.0,8.49,8.49,8.46,8.49,139881.0
2024-03-14 13:35:00,8.49,8.49,8.47,8.47,113504.0,8.49,8.49,8.47,8.47,113504.0
2024-03-14 13:40:00,8.47,8.48,8.44,8.44,311864.0,8.47,8.48,8.44,8.44,311864.0
2024-03-14 13:45:00,8.45,8.46,8.44,8.45,551762.0,8.45,8.46,8.44,8.45,551762.0
2024-03-14 13:50:00,8.45,8.47,8.44,8.46,206042.0,8.45,8.47,8.44,8.46,206042.0
2024-03-14 13:55:00,8.46,8.47,8.44,8.45,227144.0,8.46,8.47,8.44,8.45,227144.0
2024-03-14 14:00:00,8.45,8.46,8.44,8.46,239324.0,8.45,8.46,8.44,8.46,239324.0
2024-03-14 14:05:00,8.46,8.47,8.45,8.46,187384.0,8.46,8.47,8.45,8.46,187384.0
2024-03-14 14:10:00,8.47,8.5,8.47,8.49,552555.0,8.47,8.5,8.47,8.49,552555.0
2024-03-14 14:15:00,8.49,8.49,8.48,8.48,418523.0,8.49,8.49,8.48,8.48,418523.0
2024-03-14 14:20:00,8.49,8.49,8.47,8.49,219314.0,8.49,8.49,8.47,8.49,219314.0
2024-03-14 14:25:00,8.49,8.5,8.48,8.49,154090.0,8.49,8.5,8.48,8.49,154090.0
2024-03-14 14:30:00,8.49,8.49,8.45,8.46,182553.0,8.49,8.49,8.45,8.46,182553.0
2024-03-14 14:35:00,8.45,8.47,8.45,8.47,232822.0,8.45,8.47,8.45,8.47,232822.0
2024-03-14 14:40:00,8.46,8.47,8.45,8.46,140835.0,8.46,8.47,8.45,8.46,140835.0
2024-03-14 14:45:00,8.46,8.47,8.45,8.46,240231.0,8.46,8.47,8.45,8.46,240231.0
2024-03-14 14:50:00,8.46,8.47,8.45,8.46,147357.0,8.46,8.47,8.45,8.46,147357.0
2024-03-14 14:55:00,8.46,8.46,8.43,8.44,201561.0,8.46,8.46,8.43,8.44,201561.0
2024-03-14 15:00:00,8.44,8.44,8.41,8.43,277642.0,8.44,8.44,8.41,8.43,277642.0
2024-03-14 15:05:00,8.42,8.45,8.42,8.44,322200.0,8.42,8.45,8.42,8.44,322200.0
2024-03-14 15:10:00,8.45,8.46,8.44,8.46,119412.0,8.45,8.46,8.44,8.46,119412.0
2024-03-14 15:15:00,8.45,8.47,8.45,8.46,257812.0,8.45,8.47,8.45,8.46,257812.0
2024-03-14 15:20:00,8.45,8.47,8.45,8.47,151031.0,8.45,8.47,8.45,8.47,151031.0
2024-03-14 15:25:00,8.46,8.49,8.46,8.48,348198.0,8.46,8.49,8.46,8.48,348198.0
2024-03-14 15:30:00,8.49,8.5,8.48,8.5,406112.0,8.49,8.5,8.48,8.5,406112.0
2024-03-14 15:35:00,8.5,8.52,8.49,8.52,350026.0,8.5,8.52,8.49,8.52,350026.0
2024-03-14 15:40:00,8.52,8.52,8.5,8.51,286852.0,8.52,8.52,8.5,8.51,286852.0
2024-03-14 15:45:00,8.51,8.52,8.5,8.51,696940.0,8.51,8.52,8.5,8.51,696940.0
2024-03-14 15:50:00,8.51,8.53,8.5,8.52,1159060.0,8.51,8.53,8.5,8.52,1159060.0
2024-03-14 15:55:00,8.52,8.55,8.51,8.54,1737439.0,8.52,8.55,8.51,8.54,1737439.0
2024-03-15 09:30:00,8.57,8.65,8.52,8.64,4349059.0,8.57,8.65,8.52,8.64,4349059.0
2024-03-15 09:35:00,8.65,8.67,8.6,8.6,227945.0,8.65,8.67,8.6,8.6,227945.0
2024-03-15 09:40:00,8.6,8.65,8.6,8.61,99969.0,8.6,8.65,8.6,8.61,99969.0
2024-03-15 09:45:00,8.61,8.61,8.55,8.6,143270.0,8.61,8.61,8.55,8.6,143270.0
2024-03-15 09:50:00,8.59,8.61,8.55,8.58,91145.0,8.59,8.61,8.55,8.58,91145.0
2024-03-15 09:55:00,8.58,8.6,8.57,8.59,71094.0,8.58,8.6,8.57,8.59,71094.0
2024-03-15 10:00:00,8.58,8.59,8.56,8.58,86771.0,8.58,8.59,8.56,8.58,86771.0
2024-03-15 10:05:00,8.58,8.58,8.53,8.57,213611.0,8.58,8.58,8.53,8.57,213611.0
2024-03-15 10:10:00,8.57,8.6,8.56,8.59,103850.0,8.57,8.6,8.56,8.59,103850.0
2024-03-15 10:15:00,8.59,8.59,8.54,8.54,106643.0,8.59,8.59,8.54,8.54,106643.0
2024-03-15 10:20:00,8.54,8.58,8.54,8.57,197498.0,8.54,8.58,8.54,8.57,197498.0
2024-03-15 10:25:00,8.57,8.58,8.54,8.54,86365.0,8.57,8.58,8.54,8.54,86365.0
2024-03-15 10:30:00,8.54,8.55,8.52,8.53,199099.0,8.54,8.55,8.52,8.53,199099.0
2024-03-15 10:35:00,8.53,8.56,8.52,8.53,82036.0,8.53,8.56,8.52,8.53,82036.0
2024-03-15 10:40:00,8.53,8.55,8.52,8.55,110301.0,8.53,8.55,8.52,8.55,110301.0
2024-03-15 10:45:00,8.55,8.56,8.53,8.56,71501.0,8.55,8.56,8.53,8.56,71501.0
2024-03-15 10:50:00,8.56,8.57,8.54,8.54,62329.0,8.56,8.57,8.54,8.54,62329.0
2024-03-15 10:55:00,8.54,8.56,8.54,8.55,155825.0,8.54,8.56,8.54,8.55,155825.0
2024-03-15 11:00:00,8.56,8.57,8.55,8.56,130841.0,8.56,8.57,8.55,8.56,130841.0
2024-03-15 11:05:00,8.56,8.56,8.55,8.56,126865.0,8.56,8.56,8.55,8.56,126865.0
2024-03-15 11:10:00,8.55,8.56,8.53,8.54,193951.0,8.55,8.56,8.53,8.54,193951.0
2024-03-15 11:15:00,8.54,8.55,8.53,8.54,119285.0,8.54,8.55,8.53,8.54,119285.0
2024-03-15 11:20:00,8.55,8.55,8.52,8.53,79094.0,8.55,8.55,8.52,8.53,79094.0
2024-03-15 11:25:00,8.53,8.53,8.51,8.53,114623.0,8.53,8.53,8.51,8.53,114623.0
2024-03-15 11:30:00,8.53,8.54,8.52,8.52,94766.0,8.53,8.54,8.52,8.52,94766.0
2024-03-15 11:35:00,8.53,8.53,8.52,8.53,59236.0,8.53,8.53,8.52,8.53,59236.0
2024-03-15 11:40:00,8.53,8.55,8.52,8.54,80327.0,8.53,8.55,8.52,8.54,80327.0
2024-03-15 11:45:00,8.55,8.55,8.53,8.54,57590.0,8.55,8.55,8.53,8.54,57590.0
2024-03-15 11:50:00,8.54,8.55,8.52,8.52,153279.0,8.54,8.55,8.52,8.52,153279.0
2024-03-15 11:55:00,8.53,8.54,8.52,8.54,72020.0,8.53,8.54,8.52,8.54,72020.0
2024-03-15 12:00:00,8.54,8.54,8.52,8.53,50836.0,8.54,8.54,8.52,8.53,50836.0
2024-03-15 12:05:00,8.52,8.53,8.51,8.53,86440.0,8.52,8.53,8.51,8.53,86440.0
2024-03-15 12:10:00,8.52,8.55,8.52,8.54,81336.0,8.52,8.55,8.52,8.54,81336.0
2024-03-15 12:15:00,8.54,8.55,8.53,8.54,166520.0,8.54,8.55,8.53,8.54,166520.0
2024-03-15 12:20:00,8.54,8.57,8.53,8.57,105382.0,8.54,8.57,8.53,8.57,105382.0
2024-03-15 12:25:00,8.57,8.57,8.55,8.55,100188.0,8.57,8.57,8.55,8.55,100188.0
2024-03-15 12:30:00,8.55,8.56,8.54,8.56,67694.0,8.55,8.56,8.54,8.56,67694.0
2024-03-15 12:35:00,8.55,8.56,8.54,8.54,179464.0,8.55,8.56,8.54,8.54,179464.0
2024-03-15 12:40:00,8.54,8.56,8.54,8.54,112759.0,8.54,8.56,8.54,8.54,112759.0
2024-03-15 12:45:00,8.54,8.55,8.54,8.55,56243.0,8.54,8.55,8.54,8.55,56243.0
2024-03-15 12:50:00,8.54,8.55,8.52,8.52,67199.0,8.54,8.55,8.52,8.52,67199.0
2024-03-15 12:55:00,8.53,8.54,8.52,8.53,93643.0,8.53,8.54,8.52,8.53,93643.0
2024-03-15 13:00:00,8.53,8.53,8.52,8.53,76363.0,8.53,8.53,8.52,8.53,76363.0
2024-03-15 13:05:00,8.53,8.56,8.52,8.55,149728.0,8.53,8.56,8.52,8.55,149728.0
2024-03-15 13:10:00,8.55,8.56,8.55,8.55,88541.0,8.55,8.56,8.55,8.55,88541.0
2024-03-15 13:15:00,8.55,8.56,8.53,8.54,120560.0,8.55,8.56,8.53,8.54,120560.0
2024-03-15 13:20:00,8.54,8.56,8.54,8.56,60837.0,8.54,8.56,8.54,8.56,60837.0
2024-03-15 13:25:00,8.56,8.56,8.55,8.55,54835.0,8.56,8.56,8.55,8.55,54835.0
2024-03-15 13:30:00,8.56,8.56,8.55,8.55,34658.0,8.56,8.56,8.55,8.55,34658.0
2024-03-15 13:35:00,8.56,8.57,8.55,8.56,137921.0,8.56,8.57,8.55,8.56,137921.0
2024-03-15 13:40:00,8.56,8.57,8.56,8.57,74245.0,8.56,8.57,8.56,8.57,74245.0
2024-03-15 13:45:00,8.57,8.57,8.54,8.54,106897.0,8.57,8.57,8.54,8.54,106897.0
2024-03-15 13:50:00,8.55,8.56,8.54,8.55,62578.0,8.55,8.56,8.54,8.55,62578.0
2024-03-15 13:55:00,8.55,8.58,8.55,8.58,93505.0,8.55,8.58,8.55,8.58,93505.0
2024-03-15 14:00:00,8.58,8.58,8.55,8.56,209802.0,8.58,8.58,8.55,8.56,209802.0
2024-03-15 14:05:00,8.56,8.57,8.55,8.55,146883.0,8.56,8.57,8.55,8.55,146883.0
2024-03-15 14:10:00,8.55,8.56,8.53,8.54,164972.0,8.55,8.56,8.53,8.54,164972.0
2024-03-15 14:15:00,8.54,8.54,8.52,8.53,189721.0,8.54,8.54,8.52,8.53,189721.0
2024-03-15 14:20:00,8.53,8.55,8.52,8.53,230579.0,8.53,8.55,8.52,8.53,230579.0
2024-03-15 14:25:00,8.53,8.53,8.51,8.53,144091.0,8.53,8.53,8.51,8.53,144091.0
2024-03-15 14:30:00,8.53,8.55,8.53,8.54,137842.0,8.53,8.55,8.53,8.54,137842.0
2024-03-15 14:35:00,8.54,8.57,8.54,8.57,115363.0,8.54,8.57,8.54,8.57,115363.0
2024-03-15 14:40:00,8.57,8.58,8.56,8.58,108043.0,8.57,8.58,8.56,8.58,108043.0
2024-03-15 14:45:00,8.58,8.58,8.57,8.58,143120.0,8.58,8.58,8.57,8.58,143120.0
2024-03-15 14:50:00,8.57,8.59,8.57,8.59,158232.0,8.57,8.59,8.57,8.59,158232.0
2024-03-15 14:55:00,8.59,8.59,8.58,8.59,166715.0,8.59,8.59,8.58,8.59,166715.0
2024-03-15 15:00:00,8.59,8.59,8.57,8.58,93684.0,8.59,8.59,8.57,8.58,93684.0
2024-03-15 15:05:00,8.58,8.59,8.57,8.59,140992.0,8.58,8.59,8.57,8.59,140992.0
2024-03-15 15:10:00,8.59,8.6,8.58,8.59,170157.0,8.59,8.6,8.58,8.59,170157.0
2024-03-15 15:15:00,8.59,8.59,8.56,8.57,135522.0,8.59,8.59,8.56,8.57,135522.0
2024-03-15 15:20:00,8.57,8.57,8.56,8.57,120180.0,8.57,8.57,8.56,8.57,120180.0
2024-03-15 15:25:00,8.57,8.58,8.55,8.55,385761.0,8.57,8.58,8.55,8.55,385761.0
2024-03-15 15:30:00,8.55,8.56,8.55,8.55,133807.0,8.55,8.56,8.55,8.55,133807.0
2024-03-15 15:35:00,8.55,8.57,8.55,8.55,394899.0,8.55,8.57,8.55,8.55,394899.0
2024-03-15 15:40:00,8.55,8.56,8.55,8.56,248781.0,8.55,8.56,8.55,8.56,248781.0
2024-03-15 15:45:00,8.55,8.57,8.55,8.57,505058.0,8.55,8.57,8.55,8.57,505058.0
2024-03-15 15:50:00,8.57,8.62,8.57,8.61,1309336.0,8.57,8.62,8.57,8.61,1309336.0
2024-03-15 15:55:00,8.61,8.61,8.52,8.53,3349279.0,8.61,8.61,8.52,8.53,3349279.0
2024-03-18 09:30:00,8.59,8.6,8.47,8.5,624878.0,8.59,8.6,8.47,8.5,624878.0
2024-03-18 09:35:00,8.5,8.51,8.39,8.4,523721.0,8.5,8.51,8.39,8.4,523721.0
2024-03-18 09:40:00,8.39,8.46,8.39,8.44,442605.0,8.39,8.46,8.39,8.44,442605.0
2024-03-18 09:45:00,8.44,8.46,8.42,8.45,242731.0,8.44,8.46,8.42,8.45,242731.0
2024-03-18 09:50:00,8.45,8.48,8.44,8.46,160545.0,8.45,8.48,8.44,8.46,160545.0
2024-03-18 09:55:00,8.46,8.51,8.43,8.51,250460.0,8.46,8.51,8.43,8.51,250460.0
2024-03-18 10:00:00,8.51,8.52,8.49,8.51,292365.0,8.51,8.52,8.49,8.51,292365.0
2024-03-18 10:05:00,8.5,8.55,8.48,8.54,199026.0,8.5,8.55,8.48,8.54,199026.0
2024-03-18 10:10:00,8.55,8.55,8.5,8.51,171002.0,8.55,8.55,8.5,8.51,171002.0
2024-03-18 10:15:00,8.51,8.52,8.5,8.51,93990.0,8.51,8.52,8.5,8.51,93990.0
2024-03-18 10:20:00,8.51,8.51,8.48,8.5,82431.0,8.51,8.51,8.48,8.5,82431.0
2024-03-18 10:25:00,8.5,8.5,8.47,8.49,99113.0,8.5,8.5,8.47,8.49,99113.0
2024-03-18 10:30:00,8.48,8.5,8.47,8.48,162563.0,8.48,8.5,8.47,8.48,162563.0
2024-03-18 10:35:00,8.49,8.49,8.46,8.46,79785.0,8.49,8.49,8.46,8.46,79785.0
2024-03-18 10:40:00,8.46,8.48,8.46,8.46,86376.0,8.46,8.48,8.46,8.46,86376.0
2024-03-18 10:45:00,8.46,8.51,8.46,8.51,200103.0,8.46,8.51,8.46,8.51,200103.0
2024-03-18 10:50:00,8.5,8.51,8.48,8.49,212570.0,8.5,8.51,8.48,8.49,212570.0
2024-03-18 10:55:00,8.5,8.5,8.48,8.5,116888.0,8.5,8.5,8.48,8.5,116888.0
2024-03-18 11:00:00,8.49,8.51,8.49,8.51,49261.0,8.49,8.51,8.49,8.51,49261.0
2024-03-18 11:05:00,8.51,8.52,8.49,8.5,325320.0,8.51,8.52,8.49,8.5,325320.0
2024-03-18 11:10:00,8.49,8.5,8.48,8.49,171323.0,8.49,8.5,8.48,8.49,171323.0
2024-03-18 11:15:00,8.48,8.49,8.48,8.49,44738.0,8.48,8.49,8.48,8.49,44738.0
2024-03-18 11:20:00,8.49,8.51,8.48,8.49,194748.0,8.49,8.51,8.48,8.49,194748.0
2024-03-18 11:25:00,8.49,8.5,8.47,8.49,193700.0,8.49,8.5,8.47,8.49,193700.0
2024-03-18 11:30:00,8.49,8.51,8.48,8.51,64689.0,8.49,8.51,8.48,8.51,64689.0
2024-03-18 11:35:00,8.51,8.51,8.47,8.47,191395.0,8.51,8.51,8.47,8.47,191395.0
2024-03-18 11:40:00,8.47,8.48,8.47,8.47,62324.0,8.47,8.48,8.47,8.47,62324.0
2024-03-18 11:45:00,8.47,8.51,8.47,8.47,360728.0,8.47,8.51,8.47,8.47,360728.0
2024-03-18 11:50:00,8.47,8.5,8.47,8.49,176784.0,8.47,8.5,8.47,8.49,176784.0
2024-03-18 11:55:00,8.49,8.51,8.48,8.51,161136.0,8.49,8.51,8.48,8.51,161136.0
2024-03-18 12:00:00,8.51,8.51,8.49,8.5,250217.0,8.51,8.51,8.49,8.5,250217.0
2024-03-18 12:05:00,8.5,8.51,8.5,8.51,64417.0,8.5,8.51,8.5,8.51,64417.0
2024-03-18 12:10:00,8.51,8.52,8.5,8.51,164451.0,8.51,8.52,8.5,8.51,164451.0
2024-03-18 12:15:00,8.5,8.53,8.5,8.53,90011.0,8.5,8.53,8.5,8.53,90011.0
2024-03-18 12:20:00,8.53,8.53,8.5,8.52,264353.0,8.53,8.53,8.5,8.52,264353.0
2024-03-18 12:25:00,8.52,8.53,8.5,8.51,131212.0,8.52,8.53,8.5,8.51,131212.0
2024-03-18 12:30:00,8.51,8.51,8.49,8.49,49222.0,8.51,8.51,8.49,8.49,49222.0
2024-03-18 12:35:00,8.49,8.52,8.49,8.52,73413.0,8.49,8.52,8.49,8.52,73413.0
2024-03-18 12:40:00,8.51,8.52,8.51,8.52,51153.0,8.51,8.52,8.51,8.52,51153.0
2024-03-18 12:45:00,8.52,8.52,8.51,8.52,56812.0,8.52,8.52,8.51,8.52,56812.0
2024-03-18 12:50:00,8.52,8.52,8.5,8.52,94111.0,8.52,8.52,8.5,8.52,94111.0
2024-03-18 12:55:00,8.52,8.52,8.5,8.51,68462.0,8.52,8.52,8.5,8.51,68462.0
2024-03-18 13:00:00,8.5,8.51,8.49,8.5,47134.0,8.5,8.51,8.49,8.5,47134.0
2024-03-18 13:05:00,8.5,8.5,8.49,8.49,34756.0,8.5,8.5,8.49,8.49,34756.0
2024-03-18 13:10:00,8.5,8.5,8.49,8.5,32915.0,8.5,8.5,8.49,8.5,32915.0
2024-03-18 13:15:00,8.49,8.5,8.49,8.49,23737.0,8.49,8.5,8.49,8.49,23737.0
2024-03-18 13:20:00,8.49,8.5,8.49,8.5,34560.0,8.49,8.5,8.49,8.5,34560.0
2024-03-18 13:25:00,8.5,8.51,8.49,8.49,105710.0,8.5,8.51,8.49,8.49,105710.0
2024-03-18 13:30:00,8.5,8.5,8.49,8.5,31848.0,8.5,8.5,8.49,8.5,31848.0
2024-03-18 13:35:00,8.5,8.51,8.49,8.51,52224.0,8.5,8.51,8.49,8.51,52224.0
2024-03-18 13:40:00,8.51,8.51,8.48,8.49,130117.0,8.51,8.51,8.48,8.49,130117.0
2024-03-18 13:45:00,8.49,8.5,8.47,8.5,135205.0,8.49,8.5,8.47,8.5,135205.0
2024-03-18 13:50:00,8.5,8.51,8.49,8.51,70702.0,8.5,8.51,8.49,8.51,70702.0
2024-03-18 13:55:00,8.51,8.51,8.5,8.51,63956.0,8.51,8.51,8.5,8.51,63956.0
2024-03-18 14:00:00,8.51,8.55,8.5,8.54,123256.0,8.51,8.55,8.5,8.54,123256.0
2024-03-18 14:05:00,8.54,8.56,8.53,8.55,274803.0,8.54,8.56,8.53,8.55,274803.0
2024-03-18 14:10:00,8.55,8.56,8.53,8.54,86685.0,8.55,8.56,8.53,8.54,86685.0
2024-03-18 14:15:00,8.54,8.54,8.52,8.53,51348.0,8.54,8.54,8.52,8.53,51348.0
2024-03-18 14:20:00,8.52,8.53,8.52,8.53,43694.0,8.52,8.53,8.52,8.53,43694.0
2024-03-18 14:25:00,8.52,8.54,8.52,8.52,96855.0,8.52,8.54,8.52,8.52,96855.0
2024-03-18 14:30:00,8.53,8.53,8.52,8.53,34688.0,8.53,8.53,8.52,8.53,34688.0
2024-03-18 14:35:00,8.53,8.53,8.51,8.51,134727.0,8.53,8.53,8.51,8.51,134727.0
2024-03-18 14:40:00,8.52,8.52,8.5,8.52,124995.0,8.52,8.52,8.5,8.52,124995.0
2024-03-18 14:45:00,8.52,8.53,8.51,8.53,49145.0,8.52,8.53,8.51,8.53,49145.0
2024-03-18 14:50:00,8.52,8.52,8.51,8.52,67320.0,8.52,8.52,8.51,8.52,67320.0
2024-03-18 14:55:00,8.51,8.52,8.51,8.52,27105.0,8.51,8.52,8.51,8.52,27105.0
2024-03-18 15:00:00,8.51,8.52,8.5,8.51,70128.0,8.51,8.52,8.5,8.51,70128.0
2024-03-18 15:05:00,8.51,8.51,8.49,8.5,168419.0,8.51,8.51,8.49,8.5,168419.0
2024-03-18 15:10:00,8.5,8.5,8.49,8.5,63829.0,8.5,8.5,8.49,8.5,63829.0
2024-03-18 15:15:00,8.5,8.5,8.49,8.5,76030.0,8.5,8.5,8.49,8.5,76030.0
2024-03-18 15:20:00,8.49,8.5,8.49,8.5,63335.0,8.49,8.5,8.49,8.5,63335.0
2024-03-18 15:25:00,8.5,8.5,8.47,8.47,166960.0,8.5,8.5,8.47,8.47,166960.0
2024-03-18 15:30:00,8.47,8.48,8.47,8.47,137807.0,8.47,8.48,8.47,8.47,137807.0
2024-03-18 15:35:00,8.47,8.5,8.47,8.5,240032.0,8.47,8.5,8.47,8.5,240032.0
2024-03-18 15:40:00,8.5,8.5,8.48,8.49,195889.0,8.5,8.5,8.48,8.49,195889.0
2024-03-18 15:45:00,8.49,8.49,8.48,8.48,85663.0,8.49,8.49,8.48,8.48,85663.0
2024-03-18 15:50:00,8.49,8.5,8.47,8.48,730050.0,8.49,8.5,8.47,8.48,730050.0
2024-03-18 15:55:00,8.49,8.49,8.46,8.46,1540694.0,8.49,8.49,8.46,8.46,1540694.0
2024-03-19 09:30:00,8.44,8.49,8.4,8.49,422129.0,8.44,8.49,8.4,8.49,422129.0
2024-03-19 09:35:00,8.49,8.5,8.47,8.5,254235.0,8.49,8.5,8.47,8.5,254235.0
2024-03-19 09:40:00,8.49,8.49,8.43,8.46,228599.0,8.49,8.49,8.43,8.46,228599.0
2024-03-19 09:45:00,8.45,8.47,8.42,8.45,190140.0,8.45,8.47,8.42,8.45,190140.0
2024-03-19 09:50:00,8.45,8.46,8.44,8.46,113091.0,8.45,8.46,8.44,8.46,113091.0
2024-03-19 09:55:00,8.46,8.49,8.45,8.47,419992.0,8.46,8.49,8.45,8.47,419992.0
2024-03-19 10:00:00,8.47,8.49,8.46,8.47,98238.0,8.47,8.49,8.46,8.47,98238.0
2024-03-19 10:05:00,8.47,8.48,8.46,8.46,73436.0,8.47,8.48,8.46,8.46,73436.0
2024-03-19 10:10:00,8.47,8.47,8.44,8.46,78230.0,8.47,8.47,8.44,8.46,78230.0
2024-03-19 10:15:00,8.46,8.47,8.45,8.46,87776.0,8.46,8.47,8.45,8.46,87776.0
2024-03-19 10:20:00,8.46,8.46,8.41,8.45,321221.0,8.46,8.46,8.41,8.45,321221.0
2024-03-19 10:25:00,8.45,8.45,8.42,8.43,131374.0,8.45,8.45,8.42,8.43,131374.0
2024-03-19 10:30:00,8.42,8.46,8.41,8.46,125970.0,8.42,8.46,8.41,8.46,125970.0
2024-03-19 10:35:00,8.46,8.46,8.44,8.46,102534.0,8.46,8.46,8.44,8.46,102534.0
2024-03-19 10:40:00,8.45,8.46,8.44,8.44,54574.0,8.45,8.46,8.44,8.44,54574.0
2024-03-19 10:45:00,8.45,8.46,8.44,8.45,92690.0,8.45,8.46,8.44,8.45,92690.0
2024-03-19 10:50:00,8.44,8.45,8.43,8.45,135071.0,8.44,8.45,8.43,8.45,135071.0
2024-03-19 10:55:00,8.45,8.45,8.43,8.44,133835.0,8.45,8.45,8.43,8.44,133835.0
2024-03-19 11:00:00,8.44,8.44,8.43,8.44,48183.0,8.44,8.44,8.43,8.44,48183.0
2024-03-19 11:05:00,8.44,8.44,8.42,8.44,71324.0,8.44,8.44,8.42,8.44,71324.0
2024-03-19 11:10:00,8.44,8.44,8.42,8.44,114037.0,8.44,8.44,8.42,8.44,114037.0
2024-03-19 11:15:00,8.44,8.44,8.42,8.43,52593.0,8.44,8.44,8.42,8.43,52593.0
2024-03-19 11:20:00,8.43,8.45,8.42,8.44,126867.0,8.43,8.45,8.42,8.44,126867.0
2024-03-19 11:25:00,8.44,8.45,8.43,8.44,84703.0,8.44,8.45,8.43,8.44,84703.0
2024-03-19 11:30:00,8.45,8.45,8.43,8.45,141100.0,8.45,8.45,8.43,8.45,141100.0
2024-03-19 11:35:00,8.45,8.47,8.43,8.47,87935.0,8.45,8.47,8.43,8.47,87935.0
2024-03-19 11:40:00,8.46,8.48,8.46,8.48,197978.0,8.46,8.48,8.46,8.48,197978.0
2024-03-19 11:45:00,8.48,8.5,8.48,8.49,145895.0,8.48,8.5,8.48,8.49,145895.0
2024-03-19 11:50:00,8.5,8.51,8.49,8.5,96383.0,8.5,8.51,8.49,8.5,96383.0
2024-03-19 11:55:00,8.51,8.51,8.49,8.5,255031.0,8.51,8.51,8.49,8.5,255031.0
2024-03-19 12:00:00,8.5,8.51,8.49,8.5,295917.0,8.5,8.51,8.49,8.5,295917.0
2024-03-19 12:05:00,8.51,8.51,8.5,8.51,86524.0,8.51,8.51,8.5,8.51,86524.0
2024-03-19 12:10:00,8.5,8.51,8.47,8.48,203259.0,8.5,8.51,8.47,8.48,203259.0
2024-03-19 12:15:00,8.47,8.49,8.47,8.49,86560.0,8.47,8.49,8.47,8.49,86560.0
2024-03-19 12:20:00,8.49,8.49,8.47,8.47,67368.0,8.49,8.49,8.47,8.47,67368.0
2024-03-19 12:25:00,8.47,8.49,8.47,8.47,120721.0,8.47,8.49,8.47,8.47,120721.0
2024-03-19 12:30:00,8.47,8.51,8.47,8.51,221345.0,8.47,8.51,8.47,8.51,221345.0
2024-03-19 12:35:00,8.5,8.53,8.5,8.51,251879.0,8.5,8.53,8.5,8.51,251879.0
2024-03-19 12:40:00,8.51,8.53,8.51,8.52,97138.0,8.51,8.53,8.51,8.52,97138.0
2024-03-19 12:45:00,8.52,8.53,8.5,8.52,120780.0,8.52,8.53,8.5,8.52,120780.0
2024-03-19 12:50:00,8.51,8.52,8.5,8.5,100185.0,8.51,8.52,8.5,8.5,100185.0
2024-03-19 12:55:00,8.5,8.51,8.49,8.5,81201.0,8.5,8.51,8.49,8.5,81201.0
2024-03-19 13:00:00,8.5,8.53,8.5,8.52,74391.0,8.5,8.53,8.5,8.52,74391.0
2024-03-19 13:05:00,8.51,8.52,8.5,8.52,144475.0,8.51,8.52,8.5,8.52,144475.0
2024-03-19 13:10:00,8.52,8.52,8.5,8.52,81452.0,8.52,8.52,8.5,8.52,81452.0
2024-03-19 13:15:00,8.51,8.52,8.49,8.49,78751.0,8.51,8.52,8.49,8.49,78751.0
2024-03-19 13:20:00,8.5,8.5,8.49,8.5,54053.0,8.5,8.5,8.49,8.5,54053.0
2024-03-19 13:25:00,8.49,8.5,8.49,8.5,36984.0,8.49,8.5,8.49,8.5,36984.0
2024-03-19 13:30:00,8.5,8.5,8.48,8.49,106924.0,8.5,8.5,8.48,8.49,106924.0
2024-03-19 13:35:00,8.49,8.5,8.48,8.5,109151.0,8.49,8.5,8.48,8.5,109151.0
2024-03-19 13:40:00,8.5,8.5,8.48,8.49,104884.0,8.5,8.5,8.48,8.49,104884.0
2024-03-19 13:45:00,8.49,8.49,8.47,8.47,55271.0,8.49,8.49,8.47,8.47,55271.0
2024-03-19 13:50:00,8.47,8.48,8.46,8.46,41681.0,8.47,8.48,8.46,8.46,41681.0
2024-03-19 13:55:00,8.46,8.47,8.46,8.46,26101.0,8.46,8.47,8.46,8.46,26101.0
2024-03-19 14:00:00,8.46,8.47,8.46,8.46,37324.0,8.46,8.47,8.46,8.46,37324.0
2024-03-19 14:05:00,8.46,8.46,8.43,8.44,142954.0,8.46,8.46,8.43,8.44,142954.0
2024-03-19 14:10:00,8.44,8.47,8.43,8.46,1039905.0,8.44,8.47,8.43,8.46,1039905.0
2024-03-19 14:15:00,8.46,8.49,8.46,8.46,623604.0,8.46,8.49,8.46,8.46,623604.0
2024-03-19 14:20:00,8.46,8.47,8.46,8.46,68494.0,8.46,8.47,8.46,8.46,68494.0
2024-03-19 14:25:00,8.46,8.49,8.46,8.49,80239.0,8.46,8.49,8.46,8.49,80239.0
2024-03-19 14:30:00,8.49,8.49,8.47,8.47,66683.0,8.49,8.49,8.47,8.47,66683.0
2024-03-19 14:35:00,8.47,8.48,8.47,8.47,30255.0,8.47,8.48,8.47,8.47,30255.0
2024-03-19 14:40:00,8.47,8.5,8.47,8.49,157242.0,8.47,8.5,8.47,8.49,157242.0
2024-03-19 14:45:00,8.5,8.5,8.49,8.5,114821.0,8.5,8.5,8.49,8.5,114821.0
2024-03-19 14:50:00,8.5,8.5,8.49,8.5,26567.0,8.5,8.5,8.49,8.5,26567.0
2024-03-19 14:55:00,8.5,8.5,8.48,8.49,104247.0,8.5,8.5,8.48,8.49,104247.0
2024-03-19 15:00:00,8.48,8.49,8.48,8.49,25380.0,8.48,8.49,8.48,8.49,25380.0
2024-03-19 15:05:00,8.49,8.49,8.47,8.47,109163.0,8.49,8.49,8.47,8.47,109163.0
2024-03-19 15:10:00,8.47,8.48,8.46,8.47,157860.0,8.47,8.48,8.46,8.47,157860.0
2024-03-19 15:15:00,8.47,8.49,8.47,8.47,178815.0,8.47,8.49,8.47,8.47,178815.0
2024-03-19 15:20:00,8.47,8.48,8.47,8.47,25155.0,8.47,8.48,8.47,8.47,25155.0
2024-03-19 15:25:00,8.47,8.49,8.47,8.49,118058.0,8.47,8.49,8.47,8.49,118058.0
2024-03-19 15:30:00,8.49,8.5,8.48,8.5,112617.0,8.49,8.5,8.48,8.5,112617.0
2024-03-19 15:35:00,8.5,8.51,8.49,8.5,188945.0,8.5,8.51,8.49,8.5,188945.0
2024-03-19 15:40:00,8.5,8.52,8.49,8.51,178013.0,8.5,8.52,8.49,8.51,178013.0
2024-03-19 15:45:00,8.51,8.51,8.49,8.5,258081.0,8.51,8.51,8.49,8.5,258081.0
2024-03-19 15:50:00,8.5,8.51,8.48,8.51,1228298.0,8.5,8.51,8.48,8.51,1228298.0
2024-03-19 15:55:00,8.51,8.51,8.48,8.48,896134.0,8.51,8.51,8.48,8.48,896134.0
2024-03-20 09:30:00,8.44,8.5,8.41,8.49,352741.0,8.44,8.5,8.41,8.49,352741.0
2024-03-20 09:35:00,8.49,8.51,8.48,8.48,109247.0,8.49,8.51,8.48,8.48,109247.0
2024-03-20 09:40:00,8.49,8.5,8.45,8.47,129954.0,8.49,8.5,8.45,8.47,129954.0
2024-03-20 09:45:00,8.47,8.5,8.47,8.5,67738.0,8.47,8.5,8.47,8.5,67738.0
2024-03-20 09:50:00,8.5,8.5,8.47,8.47,93327.0,8.5,8.5,8.47,8.47,93327.0
2024-03-20 09:55:00,8.47,8.48,8.45,8.46,73028.0,8.47,8.48,8.45,8.46,73028.0
2024-03-20 10:00:00,8.47,8.47,8.45,8.47,102746.0,8.47,8.47,8.45,8.47,102746.0
2024-03-20 10:05:00,8.46,8.49,8.46,8.47,67042.0,8.46,8.49,8.46,8.47,67042.0
2024-03-20 10:10:00,8.47,8.48,8.45,8.46,79068.0,8.47,8.48,8.45,8.46,79068.0
2024-03-20 10:15:00,8.46,8.48,8.45,8.47,35367.0,8.46,8.48,8.45,8.47,35367.0
2024-03-20 10:20:00,8.47,8.48,8.46,8.47,60289.0,8.47,8.48,8.46,8.47,60289.0
2024-03-20 10:25:00,8.48,8.48,8.46,8.47,81923.0,8.48,8.48,8.46,8.47,81923.0
2024-03-20 10:30:00,8.47,8.49,8.47,8.47,69940.0,8.47,8.49,8.47,8.47,69940.0
2024-03-20 10:35:00,8.47,8.49,8.46,8.47,144116.0,8.47,8.49,8.46,8.47,144116.0
2024-03-20 10:40:00,8.47,8.48,8.46,8.46,51397.0,8.47,8.48,8.46,8.46,51397.0
2024-03-20 10:45:00,8.46,8.49,8.46,8.49,92130.0,8.46,8.49,8.46,8.49,92130.0
2024-03-20 10:50:00,8.49,8.49,8.47,8.47,95715.0,8.49,8.49,8.47,8.47,95715.0
2024-03-20 10:55:00,8.47,8.5,8.47,8.5,70217.0,8.47,8.5,8.47,8.5,70217.0
2024-03-20 11:00:00,8.49,8.5,8.47,8.47,137173.0,8.49,8.5,8.47,8.47,137173.0
2024-03-20 11:05:00,8.48,8.48,8.46,8.46,48850.0,8.48,8.48,8.46,8.46,48850.0
2024-03-20 11:10:00,8.47,8.49,8.46,8.48,82542.0,8.47,8.49,8.46,8.48,82542.0
2024-03-20 11:15:00,8.48,8.49,8.48,8.49,66197.0,8.48,8.49,8.48,8.49,66197.0
2024-03-20 11:20:00,8.49,8.49,8.47,8.48,75731.0,8.49,8.49,8.47,8.48,75731.0
2024-03-20 11:25:00,8.47,8.48,8.47,8.48,42661.0,8.47,8.48,8.47,8.48,42661.0
2024-03-20 11:30:00,8.48,8.48,8.47,8.48,63861.0,8.48,8.48,8.47,8.48,63861.0
2024-03-20 11:35:00,8.47,8.49,8.47,8.49,163377.0,8.47,8.49,8.47,8.49,163377.0
2024-03-20 11:40:00,8.49,8.49,8.48,8.48,37412.0,8.49,8.49,8.48,8.48,37412.0
2024-03-20 11:45:00,8.48,8.49,8.48,8.49,31175.0,8.48,8.49,8.48,8.49,31175.0
2024-03-20 11:50:00,8.49,8.49,8.47,8.49,79721.0,8.49,8.49,8.47,8.49,79721.0
2024-03-20 11:55:00,8.49,8.49,8.45,8.49,250352.0,8.49,8.49,8.45,8.49,250352.0
2024-03-20 12:00:00,8.49,8.49,8.47,8.47,160011.0,8.49,8.49,8.47,8.47,160011.0
2024-03-20 12:05:00,8.47,8.48,8.46,8.47,105866.0,8.47,8.48,8.46,8.47,105866.0
2024-03-20 12:10:00,8.47,8.48,8.47,8.47,42182.0,8.47,8.48,8.47,8.47,42182.0
2024-03-20 12:15:00,8.47,8.48,8.46,8.47,150870.0,8.47,8.48,8.46,8.47,150870.0
2024-03-20 12:20:00,8.47,8.48,8.46,8.46,99418.0,8.47,8.48,8.46,8.46,99418.0
2024-03-20 12:25:00,8.46,8.47,8.45,8.46,207204.0,8.46,8.47,8.45,8.46,207204.0
2024-03-20 12:30:00,8.46,8.46,8.44,8.46,142888.0,8.46,8.46,8.44,8.46,142888.0
2024-03-20 12:35:00,8.45,8.47,8.45,8.47,146395.0,8.45,8.47,8.45,8.47,146395.0
2024-03-20 12:40:00,8.46,8.47,8.45,8.46,143269.0,8.46,8.47,8.45,8.46,143269.0
2024-03-20 12:45:00,8.46,8.47,8.45,8.46,167677.0,8.46,8.47,8.45,8.46,167677.0
2024-03-20 12:50:00,8.46,8.47,8.44,8.45,170413.0,8.46,8.47,8.44,8.45,170413.0
2024-03-20 12:55:00,8.45,8.46,8.44,8.46,81278.0,8.45,8.46,8.44,8.46,81278.0
2024-03-20 13:00:00,8.46,8.46,8.44,8.44,59045.0,8.46,8.46,8.44,8.44,59045.0
2024-03-20 13:05:00,8.45,8.46,8.44,8.45,80502.0,8.45,8.46,8.44,8.45,80502.0
2024-03-20 13:10:00,8.46,8.46,8.44,8.45,53340.0,8.46,8.46,8.44,8.45,53340.0
2024-03-20 13:15:00,8.45,8.46,8.44,8.46,96758.0,8.45,8.46,8.44,8.46,96758.0
2024-03-20 13:20:00,8.46,8.46,8.44,8.45,78725.0,8.46,8.46,8.44,8.45,78725.0
2024-03-20 13:25:00,8.45,8.45,8.44,8.44,50129.0,8.45,8.45,8.44,8.44,50129.0
2024-03-20 13:30:00,8.45,8.45,8.44,8.45,53800.0,8.45,8.45,8.44,8.45,53800.0
2024-03-20 13:35:00,8.45,8.45,8.44,8.45,72867.0,8.45,8.45,8.44,8.45,72867.0
2024-03-20 13:40:00,8.45,8.45,8.43,8.45,125936.0,8.45,8.45,8.43,8.45,125936.0
2024-03-20 13:45:00,8.45,8.45,8.44,8.45,43086.0,8.45,8.45,8.44,8.45,43086.0
2024-03-20 13:50:00,8.45,8.45,8.43,8.44,52248.0,8.45,8.45,8.43,8.44,52248.0
2024-03-20 13:55:00,8.44,8.45,8.43,8.44,90126.0,8.44,8.45,8.43,8.44,90126.0
2024-03-20 14:00:00,8.45,8.5,8.44,8.5,298560.0,8.45,8.5,8.44,8.5,298560.0
2024-03-20 14:05:00,8.5,8.53,8.48,8.49,233212.0,8.5,8.53,8.48,8.49,233212.0
2024-03-20 14:10:00,8.5,8.5,8.47,8.47,159792.0,8.5,8.5,8.47,8.47,159792.0
2024-03-20 14:15:00,8.47,8.47,8.44,8.44,186368.0,8.47,8.47,8.44,8.44,186368.0
2024-03-20 14:20:00,8.44,8.45,8.43,8.45,87154.0,8.44,8.45,8.43,8.45,87154.0
2024-03-20 14:25:00,8.45,8.64,8.44,8.62,976597.0,8.45,8.64,8.44,8.62,976597.0
2024-03-20 14:30:00,8.62,8.64,8.54,8.54,892501.0,8.62,8.64,8.54,8.54,892501.0
2024-03-20 14:35:00,8.54,8.63,8.53,8.62,257173.0,8.54,8.63,8.53,8.62,257173.0
2024-03-20 14:40:00,8.62,8.65,8.6,8.62,364564.0,8.62,8.65,8.6,8.62,364564.0
2024-03-20 14:45:00,8.62,8.71,8.61,8.7,487790.0,8.62,8.71,8.61,8.7,487790.0
2024-03-20 14:50:00,8.7,8.73,8.67,8.71,348506.0,8.7,8.73,8.67,8.71,348506.0
2024-03-20 14:55:00,8.72,8.73,8.7,8.71,631410.0,8.72,8.73,8.7,8.71,631410.0
2024-03-20 15:00:00,8.71,8.72,8.68,8.71,390942.0,8.71,8.72,8.68,8.71,390942.0
2024-03-20 15:05:00,8.71,8.72,8.69,8.71,316874.0,8.71,8.72,8.69,8.71,316874.0
2024-03-20 15:10:00,8.71,8.73,8.71,8.71,386085.0,8.71,8.73,8.71,8.71,386085.0
2024-03-20 15:15:00,8.71,8.76,8.71,8.75,497410.0,8.71,8.76,8.71,8.75,497410.0
2024-03-20 15:20:00,8.75,8.78,8.74,8.78,426708.0,8.75,8.78,8.74,8.78,426708.0
2024-03-20 15:25:00,8.78,8.8,8.76,8.77,410331.0,8.78,8.8,8.76,8.77,410331.0
2024-03-20 15:30:00,8.77,8.77,8.75,8.76,375768.0,8.77,8.77,8.75,8.76,375768.0
2024-03-20 15:35:00,8.75,8.76,8.73,8.74,209437.0,8.75,8.76,8.73,8.74,209437.0
2024-03-20 15:40:00,8.74,8.76,8.72,8.75,504769.0,8.74,8.76,8.72,8.75,504769.0
2024-03-20 15:45:00,8.75,8.75,8.72,8.72,415092.0,8.75,8.75,8.72,8.72,415092.0
2024-03-20 15:50:00,8.73,8.75,8.71,8.72,1575463.0,8.73,8.75,8.71,8.72,1575463.0
2024-03-20 15:55:00,8.73,8.74,8.72,8.74,1359586.0,8.73,8.74,8.72,8.74,1359586.0
2024-03-21 09:30:00,8.91,8.94,8.85,8.94,989510.0,8.91,8.94,8.85,8.94,989510.0
2024-03-21 09:35:00,8.93,8.97,8.92,8.93,1213303.0,8.93,8.97,8.92,8.93,1213303.0
2024-03-21 09:40:00,8.93,9.05,8.92,9.01,1465232.0,8.93,9.05,8.92,9.01,1465232.0
2024-03-21 09:45:00,9.01,9.01,8.94,8.96,671809.0,9.01,9.01,8.94,8.96,671809.0
2024-03-21 09:50:00,8.97,8.97,8.85,8.89,923256.0,8.97,8.97,8.85,8.89,923256.0
2024-03-21 09:55:00,8.89,8.93,8.82,8.83,692667.0,8.89,8.93,8.82,8.83,692667.0
2024-03-21 10:00:00,8.83,8.9,8.82,8.88,549326.0,8.83,8.9,8.82,8.88,549326.0
2024-03-21 10:05:00,8.88,8.89,8.85,8.87,411437.0,8.88,8.89,8.85,8.87,411437.0
2024-03-21 10:10:00,8.87,8.87,8.8,8.81,579940.0,8.87,8.87,8.8,8.81,579940.0
2024-03-21 10:15:00,8.82,8.86,8.79,8.86,428090.0,8.82,8.86,8.79,8.86,428090.0
2024-03-21 10:20:00,8.86,8.87,8.81,8.83,462315.0,8.86,8.87,8.81,8.83,462315.0
2024-03-21 10:25:00,8.83,8.87,8.82,8.87,435474.0,8.83,8.87,8.82,8.87,435474.0
2024-03-21 10:30:00,8.87,8.87,8.8,8.84,497227.0,8.87,8.87,8.8,8.84,497227.0
2024-03-21 10:35:00,8.84,8.88,8.83,8.86,515403.0,8.84,8.88,8.83,8.86,515403.0
2024-03-21 10:40:00,8.87,8.87,8.8,8.8,546695.0,8.87,8.87,8.8,8.8,546695.0
2024-03-21 10:45:00,8.81,8.82,8.8,8.82,322774.0,8.81,8.82,8.8,8.82,322774.0
2024-03-21 10:50:00,8.82,8.85,8.81,8.84,691135.0,8.82,8.85,8.81,8.84,691135.0
2024-03-21 10:55:00,8.83,8.85,8.82,8.84,412158.0,8.83,8.85,8.82,8.84,412158.0
2024-03-21 11:00:00,8.84,8.85,8.83,8.84,453378.0,8.84,8.85,8.83,8.84,453378.0
2024-03-21 11:05:00,8.84,8.85,8.79,8.79,463268.0,8.84,8.85,8.79,8.79,463268.0
2024-03-21 11:10:00,8.8,8.83,8.79,8.8,507594.0,8.8,8.83,8.79,8.8,507594.0
2024-03-21 11:15:00,8.79,8.81,8.77,8.79,554093.0,8.79,8.81,8.77,8.79,554093.0
2024-03-21 11:20:00,8.79,8.81,8.78,8.78,346607.0,8.79,8.81,8.78,8.78,346607.0
2024-03-21 11:25:00,8.78,8.81,8.77,8.8,449138.0,8.78,8.81,8.77,8.8,449138.0
2024-03-21 11:30:00,8.79,8.81,8.79,8.79,426826.0,8.79,8.81,8.79,8.79,426826.0
2024-03-21 11:35:00,8.79,8.81,8.78,8.79,380877.0,8.79,8.81,8.78,8.79,380877.0
2024-03-21 11:40:00,8.79,8.81,8.75,8.8,506584.0,8.79,8.81,8.75,8.8,506584.0
2024-03-21 11:45:00,8.81,8.82,8.79,8.8,604602.0,8.81,8.82,8.79,8.8,604602.0
2024-03-21 11:50:00,8.8,8.82,8.79,8.79,374470.0,8.8,8.82,8.79,8.79,374470.0
2024-03-21 11:55:00,8.79,8.86,8.77,8.86,547794.0,8.79,8.86,8.77,8.86,547794.0
2024-03-21 12:00:00,8.86,8.86,8.81,8.83,509329.0,8.86,8.86,8.81,8.83,509329.0
2024-03-21 12:05:00,8.83,8.84,8.82,8.83,329316.0,8.83,8.84,8.82,8.83,329316.0
2024-03-21 12:10:00,8.83,8.84,8.81,8.84,260359.0,8.83,8.84,8.81,8.84,260359.0
2024-03-21 12:15:00,8.84,8.85,8.83,8.84,384395.0,8.84,8.85,8.83,8.84,384395.0
2024-03-21 12:20:00,8.84,8.84,8.8,8.82,480495.0,8.84,8.84,8.8,8.82,480495.0
2024-03-21 12:25:00,8.83,8.83,8.81,8.82,295537.0,8.83,8.83,8.81,8.82,295537.0
2024-03-21 12:30:00,8.82,8.82,8.77,8.77,264912.0,8.82,8.82,8.77,8.77,264912.0
2024-03-21 12:35:00,8.77,8.78,8.73,8.75,1340435.0,8.77,8.78,8.73,8.75,1340435.0
2024-03-21 12:40:00,8.75,8.76,8.74,8.76,425199.0,8.75,8.76,8.74,8.76,425199.0
2024-03-21 12:45:00,8.75,8.76,8.72,8.76,509504.0,8.75,8.76,8.72,8.76,509504.0
2024-03-21 12:50:00,8.76,8.77,8.75,8.77,315513.0,8.76,8.77,8.75,8.77,315513.0
2024-03-21 12:55:00,8.76,8.77,8.75,8.76,256819.0,8.76,8.77,8.75,8.76,256819.0
2024-03-21 13:00:00,8.76,8.76,8.73,8.75,393445.0,8.76,8.76,8.73,8.75,393445.0
2024-03-21 13:05:00,8.76,8.77,8.75,8.76,295646.0,8.76,8.77,8.75,8.76,295646.0
2024-03-21 13:10:00,8.76,8.79,8.75,8.79,322000.0,8.76,8.79,8.75,8.79,322000.0
2024-03-21 13:15:00,8.79,8.79,8.73,8.74,348985.0,8.79,8.79,8.73,8.74,348985.0
2024-03-21 13:20:00,8.74,8.75,8.73,8.75,337501.0,8.74,8.75,8.73,8.75,337501.0
2024-03-21 13:25:00,8.75,8.75,8.73,8.73,250581.0,8.75,8.75,8.73,8.73,250581.0
2024-03-21 13:30:00,8.74,8.77,8.73,8.76,490415.0,8.74,8.77,8.73,8.76,490415.0
2024-03-21 13:35:00,8.76,8.77,8.74,8.75,245805.0,8.76,8.77,8.74,8.75,245805.0
2024-03-21 13:40:00,8.75,8.77,8.73,8.76,381255.0,8.75,8.77,8.73,8.76,381255.0
2024-03-21 13:45:00,8.76,8.79,8.75,8.79,478981.0,8.76,8.79,8.75,8.79,478981.0
2024-03-21 13:50:00,8.79,8.8,8.77,8.79,373034.0,8.79,8.8,8.77,8.79,373034.0
2024-03-21 13:55:00,8.79,8.79,8.77,8.78,343515.0,8.79,8.79,8.77,8.78,343515.0
2024-03-21 14:00:00,8.78,8.8,8.77,8.79,306255.0,8.78,8.8,8.77,8.79,306255.0
2024-03-21 14:05:00,8.79,8.8,8.79,8.79,283840.0,8.79,8.8,8.79,8.79,283840.0
2024-03-21 14:10:00,8.79,8.8,8.78,8.79,443119.0,8.79,8.8,8.78,8.79,443119.0
2024-03-21 14:15:00,8.79,8.82,8.79,8.82,362147.0,8.79,8.82,8.79,8.82,362147.0
2024-03-21 14:20:00,8.82,8.82,8.79,8.8,505644.0,8.82,8.82,8.79,8.8,505644.0
2024-03-21 14:25:00,8.81,8.84,8.81,8.84,290447.0,8.81,8.84,8.81,8.84,290447.0
2024-03-21 14:30:00,8.84,8.84,8.82,8.84,519748.0,8.84,8.84,8.82,8.84,519748.0
2024-03-21 14:35:00,8.84,8.84,8.8,8.82,411578.0,8.84,8.84,8.8,8.82,411578.0
2024-03-21 14:40:00,8.82,8.84,8.81,8.84,377863.0,8.82,8.84,8.81,8.84,377863.0
2024-03-21 14:45:00,8.84,8.84,8.83,8.84,199464.0,8.84,8.84,8.83,8.84,199464.0
2024-03-21 14:50:00,8.84,8.84,8.81,8.82,295285.0,8.84,8.84,8.81,8.82,295285.0
2024-03-21 14:55:00,8.82,8.83,8.81,8.83,244893.0,8.82,8.83,8.81,8.83,244893.0
2024-03-21 15:00:00,8.83,8.83,8.81,8.82,414041.0,8.83,8.83,8.81,8.82,414041.0
2024-03-21 15:05:00,8.82,8.82,8.78,8.79,439586.0,8.82,8.82,8.78,8.79,439586.0
2024-03-21 15:10:00,8.79,8.83,8.78,8.82,575941.0,8.79,8.83,8.78,8.82,575941.0
2024-03-21 15:15:00,8.82,8.84,8.81,8.82,483770.0,8.82,8.84,8.81,8.82,483770.0
2024-03-21 15:20:00,8.82,8.83,8.82,8.83,188895.0,8.82,8.83,8.82,8.83,188895.0
2024-03-21 15:25:00,8.82,8.83,8.8,8.82,566486.0,8.82,8.83,8.8,8.82,566486.0
2024-03-21 15:30:00,8.82,8.82,8.81,8.82,312760.0,8.82,8.82,8.81,8.82,312760.0
2024-03-21 15:35:00,8.82,8.82,8.78,8.79,475161.0,8.82,8.82,8.78,8.79,475161.0
2024-03-21 15:40:00,8.8,8.81,8.79,8.79,376437.0,8.8,8.81,8.79,8.79,376437.0
2024-03-21 15:45:00,8.79,8.8,8.77,8.78,611645.0,8.79,8.8,8.77,8.78,611645.0
2024-03-21 15:50:00,8.78,8.79,8.74,8.76,1531085.0,8.78,8.79,8.74,8.76,1531085.0
2024-03-21 15:55:00,8.76,8.76,8.71,8.71,1961353.0,8.76,8.76,8.71,8.71,1961353.0
2024-03-22 09:30:00,8.73,8.77,8.69,8.73,787516.0,8.73,8.77,8.69,8.73,787516.0
2024-03-22 09:35:00,8.73,8.74,8.68,8.72,127193.0,8.73,8.74,8.68,8.72,127193.0
2024-03-22 09:40:00,8.72,8.74,8.69,8.73,152484.0,8.72,8.74,8.69,8.73,152484.0
2024-03-22 09:45:00,8.74,8.74,8.67,8.68,456806.0,8.74,8.74,8.67,8.68,456806.0
2024-03-22 09:50:00,8.68,8.68,8.64,8.67,138943.0,8.68,8.68,8.64,8.67,138943.0
2024-03-22 09:55:00,8.66,8.68,8.65,8.68,51360.0,8.66,8.68,8.65,8.68,51360.0
2024-03-22 10:00:00,8.68,8.68,8.64,8.64,69170.0,8.68,8.68,8.64,8.64,69170.0
2024-03-22 10:05:00,8.65,8.67,8.64,8.65,231703.0,8.65,8.67,8.64,8.65,231703.0
2024-03-22 10:10:00,8.64,8.66,8.62,8.63,173890.0,8.64,8.66,8.62,8.63,173890.0
2024-03-22 10:15:00,8.63,8.64,8.61,8.62,208958.0,8.63,8.64,8.61,8.62,208958.0
2024-03-22 10:20:00,8.61,8.62,8.58,8.59,885227.0,8.61,8.62,8.58,8.59,885227.0
2024-03-22 10:25:00,8.6,8.6,8.55,8.55,314076.0,8.6,8.6,8.55,8.55,314076.0
2024-03-22 10:30:00,8.55,8.57,8.54,8.56,212347.0,8.55,8.57,8.54,8.56,212347.0
2024-03-22 10:35:00,8.56,8.59,8.56,8.58,193169.0,8.56,8.59,8.56,8.58,193169.0
2024-03-22 10:40:00,8.58,8.58,8.56,8.57,60615.0,8.58,8.58,8.56,8.57,60615.0
2024-03-22 10:45:00,8.57,8.58,8.55,8.55,86683.0,8.57,8.58,8.55,8.55,86683.0
2024-03-22 10:50:00,8.56,8.57,8.54,8.55,193298.0,8.56,8.57,8.54,8.55,193298.0
2024-03-22 10:55:00,8.55,8.56,8.54,8.55,91180.0,8.55,8.56,8.54,8.55,91180.0
2024-03-22 11:00:00,8.55,8.56,8.54,8.54,68792.0,8.55,8.56,8.54,8.54,68792.0
2024-03-22 11:05:00,8.54,8.56,8.54,8.56,211004.0,8.54,8.56,8.54,8.56,211004.0
2024-03-22 11:10:00,8.56,8.57,8.54,8.54,131395.0,8.56,8.57,8.54,8.54,131395.0
2024-03-22 11:15:00,8.54,8.55,8.53,8.54,286731.0,8.54,8.55,8.53,8.54,286731.0
2024-03-22 11:20:00,8.53,8.56,8.53,8.54,519355.0,8.53,8.56,8.53,8.54,519355.0
2024-03-22 11:25:00,8.54,8.56,8.54,8.54,95282.0,8.54,8.56,8.54,8.54,95282.0
2024-03-22 11:30:00,8.54,8.55,8.53,8.54,444296.0,8.54,8.55,8.53,8.54,444296.0
2024-03-22 11:35:00,8.54,8.54,8.5,8.53,5412483.0,8.54,8.54,8.5,8.53,5412483.0
2024-03-22 11:40:00,8.53,8.54,8.52,8.54,91940.0,8.53,8.54,8.52,8.54,91940.0
2024-03-22 11:45:00,8.54,8.54,8.5,8.51,258243.0,8.54,8.54,8.5,8.51,258243.0
2024-03-22 11:50:00,8.5,8.51,8.49,8.51,344481.0,8.5,8.51,8.49,8.51,344481.0
2024-03-22 11:55:00,8.51,8.52,8.49,8.51,239498.0,8.51,8.52,8.49,8.51,239498.0
2024-03-22 12:00:00,8.51,8.51,8.47,8.48,174230.0,8.51,8.51,8.47,8.48,174230.0
2024-03-22 12:05:00,8.48,8.49,8.47,8.49,123630.0,8.48,8.49,8.47,8.49,123630.0
2024-03-22 12:10:00,8.49,8.51,8.48,8.51,200416.0,8.49,8.51,8.48,8.51,200416.0
2024-03-22 12:15:00,8.51,8.52,8.5,8.5,151798.0,8.51,8.52,8.5,8.5,151798.0
2024-03-22 12:20:00,8.51,8.51,8.49,8.5,271048.0,8.51,8.51,8.49,8.5,271048.0
2024-03-22 12:25:00,8.51,8.51,8.49,8.5,229421.0,8.51,8.51,8.49,8.5,229421.0
2024-03-22 12:30:00,8.5,8.52,8.49,8.52,199674.0,8.5,8.52,8.49,8.52,199674.0
2024-03-22 12:35:00,8.52,8.52,8.49,8.5,299691.0,8.52,8.52,8.49,8.5,299691.0
2024-03-22 12:40:00,8.5,8.51,8.5,8.51,86252.0,8.5,8.51,8.5,8.51,86252.0
2024-03-22 12:45:00,8.51,8.51,8.5,8.51,58544.0,8.51,8.51,8.5,8.51,58544.0
2024-03-22 12:50:00,8.51,8.51,8.49,8.5,256331.0,8.51,8.51,8.49,8.5,256331.0
2024-03-22 12:55:00,8.5,8.51,8.49,8.51,219026.0,8.5,8.51,8.49,8.51,219026.0
2024-03-22 13:00:00,8.51,8.51,8.49,8.5,209511.0,8.51,8.51,8.49,8.5,209511.0
2024-03-22 13:05:00,8.5,8.51,8.49,8.5,106681.0,8.5,8.51,8.49,8.5,106681.0
2024-03-22 13:10:00,8.5,8.5,8.49,8.5,88320.0,8.5,8.5,8.49,8.5,88320.0
2024-03-22 13:15:00,8.5,8.51,8.49,8.51,222923.0,8.5,8.51,8.49,8.51,222923.0
2024-03-22 13:20:00,8.5,8.51,8.5,8.5,35991.0,8.5,8.51,8.5,8.5,35991.0
2024-03-22 13:25:00,8.5,8.51,8.5,8.5,97843.0,8.5,8.51,8.5,8.5,97843.0
2024-03-22 13:30:00,8.51,8.51,8.5,8.5,125404.0,8.51,8.51,8.5,8.5,125404.0
2024-03-22 13:35:00,8.5,8.51,8.48,8.5,292728.0,8.5,8.51,8.48,8.5,292728.0
2024-03-22 13:40:00,8.5,8.5,8.49,8.5,41031.0,8.5,8.5,8.49,8.5,41031.0
2024-03-22 13:45:00,8.5,8.5,8.49,8.5,37606.0,8.5,8.5,8.49,8.5,37606.0
2024-03-22 13:50:00,8.5,8.51,8.49,8.49,234269.0,8.5,8.51,8.49,8.49,234269.0
2024-03-22 13:55:00,8.5,8.51,8.49,8.51,410053.0,8.5,8.51,8.49,8.51,410053.0
2024-03-22 14:00:00,8.51,8.51,8.49,8.5,107245.0,8.51,8.51,8.49,8.5,107245.0
2024-03-22 14:05:00,8.5,8.52,8.49,8.52,333404.0,8.5,8.52,8.49,8.52,333404.0
2024-03-22 14:10:00,8.52,8.52,8.5,8.5,135315.0,8.52,8.52,8.5,8.5,135315.0
2024-03-22 14:15:00,8.51,8.51,8.5,8.5,48757.0,8.51,8.51,8.5,8.5,48757.0
2024-03-22 14:20:00,8.51,8.51,8.5,8.51,24289.0,8.51,8.51,8.5,8.51,24289.0
2024-03-22 14:25:00,8.51,8.51,8.49,8.5,144526.0,8.51,8.51,8.49,8.5,144526.0
2024-03-22 14:30:00,8.5,8.5,8.48,8.49,201416.0,8.5,8.5,8.48,8.49,201416.0
2024-03-22 14:35:00,8.49,8.5,8.49,8.5,55229.0,8.49,8.5,8.49,8.5,55229.0
2024-03-22 14:40:00,8.5,8.5,8.49,8.5,66857.0,8.5,8.5,8.49,8.5,66857.0
2024-03-22 14:45:00,8.5,8.5,8.49,8.5,73589.0,8.5,8.5,8.49,8.5,73589.0
2024-03-22 14:50:00,8.5,8.5,8.49,8.49,74204.0,8.5,8.5,8.49,8.49,74204.0
2024-03-22 14:55:00,8.5,8.5,8.49,8.5,49382.0,8.5,8.5,8.49,8.5,49382.0
2024-03-22 15:00:00,8.5,8.5,8.49,8.5,128778.0,8.5,8.5,8.49,8.5,128778.0
2024-03-22 15:05:00,8.5,8.51,8.49,8.5,192394.0,8.5,8.51,8.49,8.5,192394.0
2024-03-22 15:10:00,8.51,8.51,8.49,8.49,321666.0,8.51,8.51,8.49,8.49,321666.0
2024-03-22 15:15:00,8.49,8.5,8.48,8.49,287938.0,8.49,8.5,8.48,8.49,287938.0
2024-03-22 15:20:00,8.5,8.5,8.49,8.5,84308.0,8.5,8.5,8.49,8.5,84308.0
2024-03-22 15:25:00,8.5,8.5,8.49,8.5,88482.0,8.5,8.5,8.49,8.5,88482.0
2024-03-22 15:30:00,8.5,8.5,8.49,8.5,152256.0,8.5,8.5,8.49,8.5,152256.0
2024-03-22 15:35:00,8.5,8.5,8.49,8.49,243958.0,8.5,8.5,8.49,8.49,243958.0
2024-03-22 15:40:00,8.49,8.5,8.48,8.49,403551.0,8.49,8.5,8.48,8.49,403551.0
2024-03-22 15:45:00,8.49,8.49,8.48,8.49,306541.0,8.49,8.49,8.48,8.49,306541.0
2024-03-22 15:50:00,8.49,8.5,8.44,8.45,2109369.0,8.49,8.5,8.44,8.45,2109369.0
2024-03-22 15:55:00,8.45,8.46,8.44,8.45,1846311.0,8.45,8.46,8.44,8.45,1846311.0
2024-03-25 09:30:00,8.5,8.52,8.41,8.46,676538.0,8.5,8.52,8.41,8.46,676538.0
2024-03-25 09:35:00,8.45,8.5,8.41,8.46,306328.0,8.45,8.5,8.41,8.46,306328.0
2024-03-25 09:40:00,8.45,8.46,8.41,8.42,446314.0,8.45,8.46,8.41,8.42,446314.0
2024-03-25 09:45:00,8.42,8.43,8.36,8.39,590281.0,8.42,8.43,8.36,8.39,590281.0
2024-03-25 09:50:00,8.39,8.41,8.37,8.37,125775.0,8.39,8.41,8.37,8.37,125775.0
2024-03-25 09:55:00,8.38,8.41,8.36,8.4,269631.0,8.38,8.41,8.36,8.4,269631.0
2024-03-25 10:00:00,8.39,8.41,8.38,8.41,157418.0,8.39,8.41,8.38,8.41,157418.0
2024-03-25 10:05:00,8.41,8.41,8.35,8.37,608274.0,8.41,8.41,8.35,8.37,608274.0
2024-03-25 10:10:00,8.37,8.4,8.36,8.39,159284.0,8.37,8.4,8.36,8.39,159284.0
2024-03-25 10:15:00,8.39,8.39,8.37,8.38,125549.0,8.39,8.39,8.37,8.38,125549.0
2024-03-25 10:20:00,8.38,8.39,8.37,8.38,109346.0,8.38,8.39,8.37,8.38,109346.0
2024-03-25 10:25:00,8.38,8.39,8.36,8.37,331965.0,8.38,8.39,8.36,8.37,331965.0
2024-03-25 10:30:00,8.37,8.37,8.35,8.37,136761.0,8.37,8.37,8.35,8.37,136761.0
2024-03-25 10:35:00,8.37,8.37,8.36,8.37,190444.0,8.37,8.37,8.36,8.37,190444.0
2024-03-25 10:40:00,8.36,8.37,8.36,8.37,56733.0,8.36,8.37,8.36,8.37,56733.0
2024-03-25 10:45:00,8.37,8.37,8.35,8.37,316059.0,8.37,8.37,8.35,8.37,316059.0
2024-03-25 10:50:00,8.37,8.37,8.35,8.37,151726.0,8.37,8.37,8.35,8.37,151726.0
2024-03-25 10:55:00,8.37,8.38,8.35,8.36,339379.0,8.37,8.38,8.35,8.36,339379.0
2024-03-25 11:00:00,8.36,8.37,8.36,8.37,78980.0,8.36,8.37,8.36,8.37,78980.0
2024-03-25 11:05:00,8.37,8.37,8.36,8.37,101311.0,8.37,8.37,8.36,8.37,101311.0
2024-03-25 11:10:00,8.37,8.38,8.36,8.38,550955.0,8.37,8.38,8.36,8.38,550955.0
2024-03-25 11:15:00,8.37,8.39,8.35,8.38,1791964.0,8.37,8.39,8.35,8.38,1791964.0
2024-03-25 11:20:00,8.38,8.41,8.38,8.4,270147.0,8.38,8.41,8.38,8.4,270147.0
2024-03-25 11:25:00,8.4,8.44,8.39,8.44,521211.0,8.4,8.44,8.39,8.44,521211.0
2024-03-25 11:30:00,8.44,8.44,8.41,8.42,253740.0,8.44,8.44,8.41,8.42,253740.0
2024-03-25 11:35:00,8.42,8.42,8.41,8.42,73265.0,8.42,8.42,8.41,8.42,73265.0
2024-03-25 11:40:00,8.42,8.42,8.41,8.42,56251.0,8.42,8.42,8.41,8.42,56251.0
2024-03-25 11:45:00,8.42,8.42,8.41,8.42,33528.0,8.42,8.42,8.41,8.42,33528.0
2024-03-25 11:50:00,8.42,8.42,8.4,8.42,211501.0,8.42,8.42,8.4,8.42,211501.0
2024-03-25 11:55:00,8.42,8.42,8.41,8.42,57605.0,8.42,8.42,8.41,8.42,57605.0
2024-03-25 12:00:00,8.42,8.42,8.39,8.39,228908.0,8.42,8.42,8.39,8.39,228908.0
2024-03-25 12:05:00,8.39,8.4,8.37,8.38,291281.0,8.39,8.4,8.37,8.38,291281.0
2024-03-25 12:10:00,8.38,8.39,8.38,8.38,99756.0,8.38,8.39,8.38,8.38,99756.0
2024-03-25 12:15:00,8.39,8.39,8.36,8.37,534502.0,8.39,8.39,8.36,8.37,534502.0
2024-03-25 12:20:00,8.37,8.37,8.35,8.36,166400.0,8.37,8.37,8.35,8.36,166400.0
2024-03-25 12:25:00,8.36,8.36,8.35,8.36,146208.0,8.36,8.36,8.35,8.36,146208.0
2024-03-25 12:30:00,8.36,8.37,8.35,8.37,169466.0,8.36,8.37,8.35,8.37,169466.0
2024-03-25 12:35:00,8.37,8.37,8.36,8.37,77858.0,8.37,8.37,8.36,8.37,77858.0
2024-03-25 12:40:00,8.37,8.38,8.36,8.37,173143.0,8.37,8.38,8.36,8.37,173143.0
2024-03-25 12:45:00,8.37,8.37,8.36,8.37,65679.0,8.37,8.37,8.36,8.37,65679.0
2024-03-25 12:50:00,8.37,8.38,8.36,8.37,137261.0,8.37,8.38,8.36,8.37,137261.0
2024-03-25 12:55:00,8.37,8.37,8.36,8.37,74141.0,8.37,8.37,8.36,8.37,74141.0
2024-03-25 13:00:00,8.37,8.37,8.36,8.36,73876.0,8.37,8.37,8.36,8.36,73876.0
2024-03-25 13:05:00,8.36,8.37,8.36,8.37,370200.0,8.36,8.37,8.36,8.37,370200.0
2024-03-25 13:10:00,8.37,8.38,8.36,8.38,154851.0,8.37,8.38,8.36,8.38,154851.0
2024-03-25 13:15:00,8.38,8.39,8.37,8.38,245376.0,8.38,8.39,8.37,8.38,245376.0
2024-03-25 13:20:00,8.37,8.38,8.37,8.38,50944.0,8.37,8.38,8.37,8.38,50944.0
2024-03-25 13:25:00,8.38,8.38,8.37,8.38,64023.0,8.38,8.38,8.37,8.38,64023.0
2024-03-25 13:30:00,8.38,8.38,8.36,8.37,116280.0,8.38,8.38,8.36,8.37,116280.0
2024-03-25 13:35:00,8.37,8.37,8.36,8.37,109761.0,8.37,8.37,8.36,8.37,109761.0
2024-03-25 13:40:00,8.36,8.37,8.36,8.37,75064.0,8.36,8.37,8.36,8.37,75064.0
2024-03-25 13:45:00,8.37,8.39,8.36,8.38,223814.0,8.37,8.39,8.36,8.38,223814.0
2024-03-25 13:50:00,8.38,8.4,8.38,8.39,133819.0,8.38,8.4,8.38,8.39,133819.0
2024-03-25 13:55:00,8.39,8.4,8.39,8.4,72491.0,8.39,8.4,8.39,8.4,72491.0
2024-03-25 14:00:00,8.4,8.4,8.39,8.4,56327.0,8.4,8.4,8.39,8.4,56327.0
2024-03-25 14:05:00,8.4,8.42,8.39,8.41,167263.0,8.4,8.42,8.39,8.41,167263.0
2024-03-25 14:10:00,8.41,8.42,8.4,8.41,183471.0,8.41,8.42,8.4,8.41,183471.0
2024-03-25 14:15:00,8.41,8.42,8.4,8.41,273934.0,8.41,8.42,8.4,8.41,273934.0
2024-03-25 14:20:00,8.41,8.41,8.39,8.39,115405.0,8.41,8.41,8.39,8.39,115405.0
2024-03-25 14:25:00,8.39,8.41,8.39,8.41,203857.0,8.39,8.41,8.39,8.41,203857.0
2024-03-25 14:30:00,8.41,8.41,8.4,8.41,50433.0,8.41,8.41,8.4,8.41,50433.0
2024-03-25 14:35:00,8.41,8.42,8.4,8.42,70993.0,8.41,8.42,8.4,8.42,70993.0
2024-03-25 14:40:00,8.42,8.42,8.38,8.38,233865.0,8.42,8.42,8.38,8.38,233865.0
2024-03-25 14:45:00,8.38,8.39,8.37,8.38,85467.0,8.38,8.39,8.37,8.38,85467.0
2024-03-25 14:50:00,8.38,8.39,8.37,8.39,200506.0,8.38,8.39,8.37,8.39,200506.0
2024-03-25 14:55:00,8.39,8.39,8.38,8.38,60654.0,8.39,8.39,8.38,8.38,60654.0
2024-03-25 15:00:00,8.38,8.39,8.38,8.38,91607.0,8.38,8.39,8.38,8.38,91607.0
2024-03-25 15:05:00,8.38,8.39,8.38,8.38,74221.0,8.38,8.39,8.38,8.38,74221.0
2024-03-25 15:10:00,8.38,8.39,8.37,8.38,162344.0,8.38,8.39,8.37,8.38,162344.0
2024-03-25 15:15:00,8.38,8.39,8.37,8.38,195848.0,8.38,8.39,8.37,8.38,195848.0
2024-03-25 15:20:00,8.39,8.4,8.38,8.39,116892.0,8.39,8.4,8.38,8.39,116892.0
2024-03-25 15:25:00,8.4,8.41,8.39,8.41,209287.0,8.4,8.41,8.39,8.41,209287.0
2024-03-25 15:30:00,8.41,8.41,8.39,8.41,444575.0,8.41,8.41,8.39,8.41,444575.0
2024-03-25 15:35:00,8.41,8.41,8.4,8.41,333061.0,8.41,8.41,8.4,8.41,333061.0
2024-03-25 15:40:00,8.41,8.41,8.4,8.41,117756.0,8.41,8.41,8.4,8.41,117756.0
2024-03-25 15:45:00,8.41,8.44,8.4,8.44,410860.0,8.41,8.44,8.4,8.44,410860.0
2024-03-25 15:50:00,8.44,8.47,8.44,8.46,980203.0,8.44,8.47,8.44,8.46,980203.0
2024-03-25 15:55:00,8.47,8.47,8.44,8.44,1858166.0,8.47,8.47,8.44,8.44,1858166.0
2024-03-26 09:30:00,8.51,8.53,8.43,8.43,569731.0,8.51,8.53,8.43,8.43,569731.0
2024-03-26 09:35:00,8.44,8.44,8.4,8.41,238773.0,8.44,8.44,8.4,8.41,238773.0
2024-03-26 09:40:00,8.41,8.44,8.38,8.39,286453.0,8.41,8.44,8.38,8.39,286453.0
2024-03-26 09:45:00,8.39,8.41,8.37,8.37,380989.0,8.39,8.41,8.37,8.37,380989.0
2024-03-26 09:50:00,8.38,8.38,8.35,8.37,433802.0,8.38,8.38,8.35,8.37,433802.0
2024-03-26 09:55:00,8.37,8.38,8.35,8.37,249265.0,8.37,8.38,8.35,8.37,249265.0
2024-03-26 10:00:00,8.37,8.37,8.33,8.33,349371.0,8.37,8.37,8.33,8.33,349371.0
2024-03-26 10:05:00,8.33,8.35,8.32,8.33,229618.0,8.33,8.35,8.32,8.33,229618.0
2024-03-26 10:10:00,8.33,8.37,8.32,8.37,458002.0,8.33,8.37,8.32,8.37,458002.0
2024-03-26 10:15:00,8.36,8.37,8.33,8.35,161152.0,8.36,8.37,8.33,8.35,161152.0
2024-03-26 10:20:00,8.35,8.37,8.33,8.37,480712.0,8.35,8.37,8.33,8.37,480712.0
2024-03-26 10:25:00,8.37,8.38,8.34,8.35,434451.0,8.37,8.38,8.34,8.35,434451.0
2024-03-26 10:30:00,8.34,8.35,8.32,8.34,560839.0,8.34,8.35,8.32,8.34,560839.0
2024-03-26 10:35:00,8.34,8.36,8.33,8.36,161094.0,8.34,8.36,8.33,8.36,161094.0
2024-03-26 10:40:00,8.36,8.36,8.33,8.35,206738.0,8.36,8.36,8.33,8.35,206738.0
2024-03-26 10:45:00,8.35,8.37,8.34,8.36,242328.0,8.35,8.37,8.34,8.36,242328.0
2024-03-26 10:50:00,8.37,8.37,8.35,8.36,92564.0,8.37,8.37,8.35,8.36,92564.0
2024-03-26 10:55:00,8.36,8.36,8.35,8.36,74873.0,8.36,8.36,8.35,8.36,74873.0
2024-03-26 11:00:00,8.36,8.37,8.35,8.36,90177.0,8.36,8.37,8.35,8.36,90177.0
2024-03-26 11:05:00,8.37,8.38,8.34,8.35,620898.0,8.37,8.38,8.34,8.35,620898.0
2024-03-26 11:10:00,8.34,8.35,8.32,8.33,241799.0,8.34,8.35,8.32,8.33,241799.0
2024-03-26 11:15:00,8.32,8.33,8.3,8.3,322210.0,8.32,8.33,8.3,8.3,322210.0
2024-03-26 11:20:00,8.3,8.31,8.28,8.29,317565.0,8.3,8.31,8.28,8.29,317565.0
2024-03-26 11:25:00,8.29,8.29,8.28,8.29,224110.0,8.29,8.29,8.28,8.29,224110.0
2024-03-26 11:30:00,8.29,8.29,8.27,8.29,249069.0,8.29,8.29,8.27,8.29,249069.0
2024-03-26 11:35:00,8.29,8.31,8.28,8.29,211218.0,8.29,8.31,8.28,8.29,211218.0
2024-03-26 11:40:00,8.29,8.32,8.29,8.32,235637.0,8.29,8.32,8.29,8.32,235637.0
2024-03-26 11:45:00,8.31,8.33,8.3,8.33,182030.0,8.31,8.33,8.3,8.33,182030.0
2024-03-26 11:50:00,8.33,8.33,8.31,8.31,177904.0,8.33,8.33,8.31,8.31,177904.0
2024-03-26 11:55:00,8.32,8.32,8.31,8.32,49959.0,8.32,8.32,8.31,8.32,49959.0
2024-03-26 12:00:00,8.32,8.32,8.3,8.31,143348.0,8.32,8.32,8.3,8.31,143348.0
2024-03-26 12:05:00,8.3,8.32,8.3,8.32,118623.0,8.3,8.32,8.3,8.32,118623.0
2024-03-26 12:10:00,8.32,8.32,8.31,8.32,78053.0,8.32,8.32,8.31,8.32,78053.0
2024-03-26 12:15:00,8.31,8.33,8.31,8.33,173174.0,8.31,8.33,8.31,8.33,173174.0
2024-03-26 12:20:00,8.33,8.33,8.31,8.33,214953.0,8.33,8.33,8.31,8.33,214953.0
2024-03-26 12:25:00,8.33,8.34,8.32,8.34,118856.0,8.33,8.34,8.32,8.34,118856.0
2024-03-26 12:30:00,8.34,8.34,8.32,8.33,164659.0,8.34,8.34,8.32,8.33,164659.0
2024-03-26 12:35:00,8.33,8.33,8.32,8.33,79424.0,8.33,8.33,8.32,8.33,79424.0
2024-03-26 12:40:00,8.33,8.34,8.32,8.34,123339.0,8.33,8.34,8.32,8.34,123339.0
2024-03-26 12:45:00,8.34,8.36,8.33,8.36,168136.0,8.34,8.36,8.33,8.36,168136.0
2024-03-26 12:50:00,8.36,8.36,8.34,8.35,174046.0,8.36,8.36,8.34,8.35,174046.0
2024-03-26 12:55:00,8.35,8.36,8.34,8.35,393622.0,8.35,8.36,8.34,8.35,393622.0
2024-03-26 13:00:00,8.35,8.36,8.33,8.34,257409.0,8.35,8.36,8.33,8.34,257409.0
2024-03-26 13:05:00,8.34,8.34,8.33,8.34,50900.0,8.34,8.34,8.33,8.34,50900.0
2024-03-26 13:10:00,8.34,8.34,8.33,8.34,82758.0,8.34,8.34,8.33,8.34,82758.0
2024-03-26 13:15:00,8.34,8.34,8.33,8.34,87539.0,8.34,8.34,8.33,8.34,87539.0
2024-03-26 13:20:00,8.34,8.34,8.32,8.33,301480.0,8.34,8.34,8.32,8.33,301480.0
2024-03-26 13:25:00,8.33,8.35,8.32,8.34,588290.0,8.33,8.35,8.32,8.34,588290.0
2024-03-26 13:30:00,8.34,8.35,8.32,8.33,224934.0,8.34,8.35,8.32,8.33,224934.0
2024-03-26 13:35:00,8.32,8.33,8.31,8.32,765677.0,8.32,8.33,8.31,8.32,765677.0
2024-03-26 13:40:00,8.33,8.35,8.31,8.35,366472.0,8.33,8.35,8.31,8.35,366472.0
2024-03-26 13:45:00,8.35,8.37,8.34,8.37,179229.0,8.35,8.37,8.34,8.37,179229.0
2024-03-26 13:50:00,8.36,8.37,8.35,8.36,391949.0,8.36,8.37,8.35,8.36,391949.0
2024-03-26 13:55:00,8.36,8.39,8.35,8.37,429888.0,8.36,8.39,8.35,8.37,429888.0
2024-03-26 14:00:00,8.37,8.38,8.36,8.37,124388.0,8.37,8.38,8.36,8.37,124388.0
2024-03-26 14:05:00,8.38,8.38,8.37,8.38,83598.0,8.38,8.38,8.37,8.38,83598.0
2024-03-26 14:10:00,8.38,8.38,8.36,8.38,216134.0,8.38,8.38,8.36,8.38,216134.0
2024-03-26 14:15:00,8.38,8.38,8.37,8.38,101421.0,8.38,8.38,8.37,8.38,101421.0
2024-03-26 14:20:00,8.38,8.38,8.37,8.38,138558.0,8.38,8.38,8.37,8.38,138558.0
2024-03-26 14:25:00,8.38,8.4,8.36,8.38,672511.0,8.38,8.4,8.36,8.38,672511.0
2024-03-26 14:30:00,8.38,8.39,8.38,8.38,45163.0,8.38,8.39,8.38,8.38,45163.0
2024-03-26 14:35:00,8.39,8.39,8.38,8.38,118571.0,8.39,8.39,8.38,8.38,118571.0
2024-03-26 14:40:00,8.38,8.39,8.38,8.39,91331.0,8.38,8.39,8.38,8.39,91331.0
2024-03-26 14:45:00,8.39,8.39,8.38,8.38,71914.0,8.39,8.39,8.38,8.38,71914.0
2024-03-26 14:50:00,8.38,8.39,8.37,8.37,191401.0,8.38,8.39,8.37,8.37,191401.0
2024-03-26 14:55:00,8.38,8.39,8.36,8.37,932724.0,8.38,8.39,8.36,8.37,932724.0
2024-03-26 15:00:00,8.37,8.38,8.36,8.37,332999.0,8.37,8.38,8.36,8.37,332999.0
2024-03-26 15:05:00,8.37,8.38,8.36,8.38,116492.0,8.37,8.38,8.36,8.38,116492.0
2024-03-26 15:10:00,8.38,8.38,8.37,8.38,66216.0,8.38,8.38,8.37,8.38,66216.0
2024-03-26 15:15:00,8.38,8.38,8.37,8.38,80132.0,8.38,8.38,8.37,8.38,80132.0
2024-03-26 15:20:00,8.38,8.38,8.37,8.38,91186.0,8.38,8.38,8.37,8.38,91186.0
2024-03-26 15:25:00,8.38,8.38,8.37,8.38,93607.0,8.38,8.38,8.37,8.38,93607.0
2024-03-26 15:30:00,8.38,8.38,8.36,8.37,298327.0,8.38,8.38,8.36,8.37,298327.0
2024-03-26 15:35:00,8.36,8.37,8.36,8.37,103202.0,8.36,8.37,8.36,8.37,103202.0
2024-03-26 15:40:00,8.37,8.37,8.35,8.36,185699.0,8.37,8.37,8.35,8.36,185699.0
2024-03-26 15:45:00,8.36,8.36,8.35,8.36,141628.0,8.36,8.36,8.35,8.36,141628.0
2024-03-26 15:50:00,8.35,8.36,8.33,8.36,1215378.0,8.35,8.36,8.33,8.36,1215378.0
2024-03-26 15:55:00,8.36,8.4,8.35,8.39,2435409.0,8.36,8.4,8.35,8.39,2435409.0
2024-03-27 09:30:00,8.47,8.55,8.43,8.53,589936.0,8.47,8.55,8.43,8.53,589936.0
2024-03-27 09:35:00,8.53,8.56,8.5,8.51,299017.0,8.53,8.56,8.5,8.51,299017.0
2024-03-27 09:40:00,8.51,8.53,8.47,8.5,290729.0,8.51,8.53,8.47,8.5,290729.0
2024-03-27 09:45:00,8.51,8.59,8.5,8.55,761036.0,8.51,8.59,8.5,8.55,761036.0
2024-03-27 09:50:00,8.55,8.56,8.51,8.53,195912.0,8.55,8.56,8.51,8.53,195912.0
2024-03-27 09:55:00,8.53,8.55,8.51,8.51,248247.0,8.53,8.55,8.51,8.51,248247.0
2024-03-27 10:00:00,8.51,8.55,8.5,8.54,678311.0,8.51,8.55,8.5,8.54,678311.0
2024-03-27 10:05:00,8.54,8.56,8.52,8.55,237355.0,8.54,8.56,8.52,8.55,237355.0
2024-03-27 10:10:00,8.55,8.62,8.55,8.6,479033.0,8.55,8.62,8.55,8.6,479033.0
2024-03-27 10:15:00,8.6,8.64,8.58,8.63,360792.0,8.6,8.64,8.58,8.63,360792.0
2024-03-27 10:20:00,8.63,8.64,8.58,8.59,489502.0,8.63,8.64,8.58,8.59,489502.0
2024-03-27 10:25:00,8.6,8.61,8.58,8.61,351410.0,8.6,8.61,8.58,8.61,351410.0
2024-03-27 10:30:00,8.6,8.65,8.59,8.6,1217675.0,8.6,8.65,8.59,8.6,1217675.0
2024-03-27 10:35:00,8.61,8.66,8.59,8.59,809619.0,8.61,8.66,8.59,8.59,809619.0
2024-03-27 10:40:00,8.6,8.61,8.56,8.57,375324.0,8.6,8.61,8.56,8.57,375324.0
2024-03-27 10:45:00,8.58,8.58,8.55,8.55,305149.0,8.58,8.58,8.55,8.55,305149.0
2024-03-27 10:50:00,8.55,8.56,8.55,8.55,191215.0,8.55,8.56,8.55,8.55,191215.0
2024-03-27 10:55:00,8.55,8.56,8.54,8.54,293934.0,8.55,8.56,8.54,8.54,293934.0
2024-03-27 11:00:00,8.54,8.61,8.54,8.58,684909.0,8.54,8.61,8.54,8.58,684909.0
2024-03-27 11:05:00,8.58,8.6,8.57,8.58,177870.0,8.58,8.6,8.57,8.58,177870.0
2024-03-27 11:10:00,8.58,8.59,8.57,8.58,117276.0,8.58,8.59,8.57,8.58,117276.0
2024-03-27 11:15:00,8.58,8.58,8.55,8.57,269751.0,8.58,8.58,8.55,8.57,269751.0
2024-03-27 11:20:00,8.57,8.57,8.56,8.57,79879.0,8.57,8.57,8.56,8.57,79879.0
2024-03-27 11:25:00,8.57,8.58,8.54,8.56,327603.0,8.57,8.58,8.54,8.56,327603.0
2024-03-27 11:30:00,8.55,8.56,8.54,8.54,93511.0,8.55,8.56,8.54,8.54,93511.0
2024-03-27 11:35:00,8.54,8.56,8.54,8.55,451332.0,8.54,8.56,8.54,8.55,451332.0
2024-03-27 11:40:00,8.55,8.58,8.55,8.58,165892.0,8.55,8.58,8.55,8.58,165892.0
2024-03-27 11:45:00,8.58,8.59,8.57,8.57,155422.0,8.58,8.59,8.57,8.57,155422.0
2024-03-27 11:50:00,8.58,8.58,8.56,8.56,123574.0,8.58,8.58,8.56,8.56,123574.0
2024-03-27 11:55:00,8.56,8.57,8.55,8.55,297963.0,8.56,8.57,8.55,8.55,297963.0
2024-03-27 12:00:00,8.55,8.56,8.55,8.55,106570.0,8.55,8.56,8.55,8.55,106570.0
2024-03-27 12:05:00,8.55,8.56,8.55,8.56,56653.0,8.55,8.56,8.55,8.56,56653.0
2024-03-27 12:10:00,8.55,8.58,8.55,8.58,132010.0,8.55,8.58,8.55,8.58,132010.0
2024-03-27 12:15:00,8.57,8.58,8.55,8.57,342818.0,8.57,8.58,8.55,8.57,342818.0
2024-03-27 12:20:00,8.57,8.58,8.56,8.58,320279.0,8.57,8.58,8.56,8.58,320279.0
2024-03-27 12:25:00,8.58,8.6,8.57,8.6,252010.0,8.58,8.6,8.57,8.6,252010.0
2024-03-27 12:30:00,8.6,8.6,8.59,8.6,87969.0,8.6,8.6,8.59,8.6,87969.0
2024-03-27 12:35:00,8.6,8.6,8.59,8.6,78815.0,8.6,8.6,8.59,8.6,78815.0
2024-03-27 12:40:00,8.6,8.62,8.59,8.61,207965.0,8.6,8.62,8.59,8.61,207965.0
2024-03-27 12:45:00,8.62,8.62,8.57,8.58,475502.0,8.62,8.62,8.57,8.58,475502.0
2024-03-27 12:50:00,8.58,8.61,8.57,8.61,179316.0,8.58,8.61,8.57,8.61,179316.0
2024-03-27 12:55:00,8.61,8.66,8.6,8.65,444846.0,8.61,8.66,8.6,8.65,444846.0
2024-03-27 13:00:00,8.64,8.65,8.6,8.6,229910.0,8.64,8.65,8.6,8.6,229910.0
2024-03-27 13:05:00,8.6,8.61,8.59,8.6,107659.0,8.6,8.61,8.59,8.6,107659.0
2024-03-27 13:10:00,8.6,8.64,8.59,8.6,380804.0,8.6,8.64,8.59,8.6,380804.0
2024-03-27 13:15:00,8.59,8.6,8.59,8.6,133830.0,8.59,8.6,8.59,8.6,133830.0
2024-03-27 13:20:00,8.6,8.61,8.58,8.58,187777.0,8.6,8.61,8.58,8.58,187777.0
2024-03-27 13:25:00,8.58,8.6,8.58,8.6,128924.0,8.58,8.6,8.58,8.6,128924.0
2024-03-27 13:30:00,8.6,8.6,8.57,8.58,302301.0,8.6,8.6,8.57,8.58,302301.0
2024-03-27 13:35:00,8.57,8.59,8.57,8.59,128838.0,8.57,8.59,8.57,8.59,128838.0
2024-03-27 13:40:00,8.59,8.59,8.57,8.57,211701.0,8.59,8.59,8.57,8.57,211701.0
2024-03-27 13:45:00,8.57,8.58,8.57,8.58,146313.0,8.57,8.58,8.57,8.58,146313.0
2024-03-27 13:50:00,8.58,8.59,8.57,8.58,238659.0,8.58,8.59,8.57,8.58,238659.0
2024-03-27 13:55:00,8.58,8.58,8.56,8.57,65932.0,8.58,8.58,8.56,8.57,65932.0
2024-03-27 14:00:00,8.56,8.57,8.56,8.57,70170.0,8.56,8.57,8.56,8.57,70170.0
2024-03-27 14:05:00,8.57,8.57,8.55,8.55,103465.0,8.57,8.57,8.55,8.55,103465.0
2024-03-27 14:10:00,8.55,8.57,8.54,8.57,294831.0,8.55,8.57,8.54,8.57,294831.0
2024-03-27 14:15:00,8.57,8.57,8.56,8.57,45923.0,8.57,8.57,8.56,8.57,45923.0
2024-03-27 14:20:00,8.57,8.57,8.56,8.57,38073.0,8.57,8.57,8.56,8.57,38073.0
2024-03-27 14:25:00,8.57,8.58,8.56,8.58,98890.0,8.57,8.58,8.56,8.58,98890.0
2024-03-27 14:30:00,8.58,8.6,8.57,8.6,247493.0,8.58,8.6,8.57,8.6,247493.0
2024-03-27 14:35:00,8.6,8.61,8.58,8.59,238723.0,8.6,8.61,8.58,8.59,238723.0
2024-03-27 14:40:00,8.59,8.59,8.57,8.59,204671.0,8.59,8.59,8.57,8.59,204671.0
2024-03-27 14:45:00,8.59,8.6,8.58,8.6,156016.0,8.59,8.6,8.58,8.6,156016.0
2024-03-27 14:50:00,8.6,8.6,8.58,8.59,193620.0,8.6,8.6,8.58,8.59,193620.0
2024-03-27 14:55:00,8.59,8.59,8.57,8.58,299070.0,8.59,8.59,8.57,8.58,299070.0
2024-03-27 15:00:00,8.59,8.59,8.58,8.59,82472.0,8.59,8.59,8.58,8.59,82472.0
2024-03-27 15:05:00,8.59,8.61,8.58,8.61,204952.0,8.59,8.61,8.58,8.61,204952.0
2024-03-27 15:10:00,8.61,8.61,8.59,8.61,258997.0,8.61,8.61,8.59,8.61,258997.0
2024-03-27 15:15:00,8.61,8.61,8.59,8.6,119905.0,8.61,8.61,8.59,8.6,119905.0
2024-03-27 15:20:00,8.6,8.6,8.59,8.6,87574.0,8.6,8.6,8.59,8.6,87574.0
2024-03-27 15:25:00,8.6,8.61,8.59,8.6,341025.0,8.6,8.61,8.59,8.6,341025.0
2024-03-27 15:30:00,8.61,8.61,8.59,8.59,364603.0,8.61,8.61,8.59,8.59,364603.0
2024-03-27 15:35:00,8.6,8.6,8.59,8.6,161324.0,8.6,8.6,8.59,8.6,161324.0
2024-03-27 15:40:00,8.6,8.61,8.59,8.61,549620.0,8.6,8.61,8.59,8.61,549620.0
2024-03-27 15:45:00,8.61,8.63,8.6,8.63,448616.0,8.61,8.63,8.6,8.63,448616.0
2024-03-27 15:50:00,8.63,8.65,8.62,8.64,670769.0,8.63,8.65,8.62,8.64,670769.0
2024-03-27 15:55:00,8.64,8.65,8.63,8.64,1880902.0,8.64,8.65,8.63,8.64,1880902.0
2024-03-28 09:30:00,8.66,8.74,8.65,8.73,490425.0,8.66,8.74,8.65,8.73,490425.0
2024-03-28 09:35:00,8.73,8.75,8.7,8.71,145623.0,8.73,8.75,8.7,8.71,145623.0
2024-03-28 09:40:00,8.71,8.73,8.68,8.7,244152.0,8.71,8.73,8.68,8.7,244152.0
2024-03-28 09:45:00,8.7,8.71,8.65,8.67,284374.0,8.7,8.71,8.65,8.67,284374.0
2024-03-28 09:50:00,8.67,8.69,8.65,8.66,238916.0,8.67,8.69,8.65,8.66,238916.0
2024-03-28 09:55:00,8.66,8.7,8.66,8.7,135946.0,8.66,8.7,8.66,8.7,135946.0
2024-03-28 10:00:00,8.7,8.74,8.69,8.7,229070.0,8.7,8.74,8.69,8.7,229070.0
2024-03-28 10:05:00,8.71,8.73,8.7,8.71,103553.0,8.71,8.73,8.7,8.71,103553.0
2024-03-28 10:10:00,8.71,8.72,8.69,8.69,180039.0,8.71,8.72,8.69,8.69,180039.0
2024-03-28 10:15:00,8.7,8.71,8.67,8.67,236049.0,8.7,8.71,8.67,8.67,236049.0
2024-03-28 10:20:00,8.68,8.68,8.66,8.67,104010.0,8.68,8.68,8.66,8.67,104010.0
2024-03-28 10:25:00,8.67,8.67,8.65,8.65,111289.0,8.67,8.67,8.65,8.65,111289.0
2024-03-28 10:30:00,8.66,8.67,8.65,8.66,187205.0,8.66,8.67,8.65,8.66,187205.0
2024-03-28 10:35:00,8.66,8.66,8.64,8.65,237630.0,8.66,8.66,8.64,8.65,237630.0
2024-03-28 10:40:00,8.65,8.66,8.63,8.65,320180.0,8.65,8.66,8.63,8.65,320180.0
2024-03-28 10:45:00,8.64,8.68,8.64,8.68,148417.0,8.64,8.68,8.64,8.68,148417.0
2024-03-28 10:50:00,8.68,8.7,8.67,8.69,291745.0,8.68,8.7,8.67,8.69,291745.0
2024-03-28 10:55:00,8.69,8.71,8.68,8.71,159562.0,8.69,8.71,8.68,8.71,159562.0
2024-03-28 11:00:00,8.71,8.71,8.69,8.71,106642.0,8.71,8.71,8.69,8.71,106642.0
2024-03-28 11:05:00,8.7,8.73,8.7,8.71,196315.0,8.7,8.73,8.7,8.71,196315.0
2024-03-28 11:10:00,8.71,8.74,8.7,8.73,129806.0,8.71,8.74,8.7,8.73,129806.0
2024-03-28 11:15:00,8.72,8.74,8.72,8.72,192697.0,8.72,8.74,8.72,8.72,192697.0
2024-03-28 11:20:00,8.72,8.74,8.71,8.73,168038.0,8.72,8.74,8.71,8.73,168038.0
2024-03-28 11:25:00,8.72,8.74,8.72,8.74,53452.0,8.72,8.74,8.72,8.74,53452.0
2024-03-28 11:30:00,8.74,8.74,8.72,8.73,132736.0,8.74,8.74,8.72,8.73,132736.0
2024-03-28 11:35:00,8.73,8.73,8.71,8.72,60018.0,8.73,8.73,8.71,8.72,60018.0
2024-03-28 11:40:00,8.71,8.73,8.71,8.72,55897.0,8.71,8.73,8.71,8.72,55897.0
2024-03-28 11:45:00,8.73,8.73,8.71,8.72,106143.0,8.73,8.73,8.71,8.72,106143.0
2024-03-28 11:50:00,8.72,8.74,8.72,8.74,135947.0,8.72,8.74,8.72,8.74,135947.0
2024-03-28 11:55:00,8.74,8.74,8.72,8.72,96115.0,8.74,8.74,8.72,8.72,96115.0
2024-03-28 12:00:00,8.73,8.74,8.72,8.74,68155.0,8.73,8.74,8.72,8.74,68155.0
2024-03-28 12:05:00,8.74,8.74,8.72,8.74,71883.0,8.74,8.74,8.72,8.74,71883.0
2024-03-28 12:10:00,8.74,8.74,8.72,8.72,80875.0,8.74,8.74,8.72,8.72,80875.0
2024-03-28 12:15:00,8.72,8.73,8.71,8.72,86885.0,8.72,8.73,8.71,8.72,86885.0
2024-03-28 12:20:00,8.71,8.72,8.71,8.72,56813.0,8.71,8.72,8.71,8.72,56813.0
2024-03-28 12:25:00,8.71,8.73,8.7,8.73,227676.0,8.71,8.73,8.7,8.73,227676.0
2024-03-28 12:30:00,8.72,8.73,8.71,8.71,112331.0,8.72,8.73,8.71,8.71,112331.0
2024-03-28 12:35:00,8.71,8.73,8.71,8.72,74513.0,8.71,8.73,8.71,8.72,74513.0
2024-03-28 12:40:00,8.72,8.73,8.72,8.72,49251.0,8.72,8.73,8.72,8.72,49251.0
2024-03-28 12:45:00,8.72,8.73,8.72,8.72,66260.0,8.72,8.73,8.72,8.72,66260.0
2024-03-28 12:50:00,8.72,8.73,8.72,8.73,61003.0,8.72,8.73,8.72,8.73,61003.0
2024-03-28 12:55:00,8.72,8.73,8.72,8.72,71604.0,8.72,8.73,8.72,8.72,71604.0
2024-03-28 13:00:00,8.73,8.73,8.72,8.72,110302.0,8.73,8.73,8.72,8.72,110302.0
2024-03-28 13:05:00,8.72,8.74,8.72,8.74,80125.0,8.72,8.74,8.72,8.74,80125.0
2024-03-28 13:10:00,8.74,8.77,8.73,8.77,394364.0,8.74,8.77,8.73,8.77,394364.0
2024-03-28 13:15:00,8.77,8.77,8.75,8.76,197689.0,8.77,8.77,8.75,8.76,197689.0
2024-03-28 13:20:00,8.76,8.76,8.74,8.74,115724.0,8.76,8.76,8.74,8.74,115724.0
2024-03-28 13:25:00,8.74,8.75,8.74,8.75,49677.0,8.74,8.75,8.74,8.75,49677.0
2024-03-28 13:30:00,8.75,8.76,8.74,8.75,101754.0,8.75,8.76,8.74,8.75,101754.0
2024-03-28 13:35:00,8.75,8.75,8.72,8.75,196411.0,8.75,8.75,8.72,8.75,196411.0
2024-03-28 13:40:00,8.75,8.75,8.74,8.75,75843.0,8.75,8.75,8.74,8.75,75843.0
2024-03-28 13:45:00,8.75,8.75,8.74,8.75,60069.0,8.75,8.75,8.74,8.75,60069.0
2024-03-28 13:50:00,8.75,8.75,8.74,8.75,55916.0,8.75,8.75,8.74,8.75,55916.0
2024-03-28 13:55:00,8.75,8.76,8.74,8.76,84638.0,8.75,8.76,8.74,8.76,84638.0
2024-03-28 14:00:00,8.76,8.77,8.75,8.76,104719.0,8.76,8.77,8.75,8.76,104719.0
2024-03-28 14:05:00,8.76,8.77,8.75,8.76,177661.0,8.76,8.77,8.75,8.76,177661.0
2024-03-28 14:10:00,8.76,8.76,8.74,8.74,125585.0,8.76,8.76,8.74,8.74,125585.0
2024-03-28 14:15:00,8.74,8.75,8.73,8.73,111449.0,8.74,8.75,8.73,8.73,111449.0
2024-03-28 14:20:00,8.74,8.74,8.73,8.74,263499.0,8.74,8.74,8.73,8.74,263499.0
2024-03-28 14:25:00,8.74,8.74,8.72,8.72,122825.0,8.74,8.74,8.72,8.72,122825.0
2024-03-28 14:30:00,8.72,8.74,8.72,8.72,97139.0,8.72,8.74,8.72,8.72,97139.0
2024-03-28 14:35:00,8.72,8.73,8.72,8.72,79700.0,8.72,8.73,8.72,8.72,79700.0
2024-03-28 14:40:00,8.72,8.73,8.71,8.72,124978.0,8.72,8.73,8.71,8.72,124978.0
2024-03-28 14:45:00,8.73,8.73,8.72,8.73,65077.0,8.73,8.73,8.72,8.73,65077.0
2024-03-28 14:50:00,8.73,8.73,8.71,8.71,125375.0,8.73,8.73,8.71,8.71,125375.0
2024-03-28 14:55:00,8.71,8.75,8.71,8.74,240695.0,8.71,8.75,8.71,8.74,240695.0
2024-03-28 15:00:00,8.74,8.75,8.73,8.75,108595.0,8.74,8.75,8.73,8.75,108595.0
2024-03-28 15:05:00,8.75,8.75,8.74,8.75,50781.0,8.75,8.75,8.74,8.75,50781.0
2024-03-28 15:10:00,8.75,8.75,8.72,8.74,186809.0,8.75,8.75,8.72,8.74,186809.0
2024-03-28 15:15:00,8.74,8.74,8.72,8.74,141180.0,8.74,8.74,8.72,8.74,141180.0
2024-03-28 15:20:00,8.74,8.74,8.73,8.74,51146.0,8.74,8.74,8.73,8.74,51146.0
2024-03-28 15:25:00,8.74,8.74,8.73,8.74,51183.0,8.74,8.74,8.73,8.74,51183.0
2024-03-28 15:30:00,8.74,8.74,8.72,8.72,218892.0,8.74,8.74,8.72,8.72,218892.0
2024-03-28 15:35:00,8.72,8.73,8.7,8.71,214516.0,8.72,8.73,8.7,8.71,214516.0
2024-03-28 15:40:00,8.71,8.72,8.7,8.71,176578.0,8.71,8.72,8.7,8.71,176578.0
2024-03-28 15:45:00,8.71,8.72,8.7,8.71,251047.0,8.71,8.72,8.7,8.71,251047.0
2024-03-28 15:50:00,8.7,8.74,8.69,8.74,1002129.0,8.7,8.74,8.69,8.74,1002129.0
2024-03-28 15:55:00,8.73,8.75,8.73,8.74,1119064.0,8.73,8.75,8.73,8.74,1119064.0
2024-04-01 09:30:00,8.8,8.8,8.72,8.74,572718.0,8.8,8.8,8.72,8.74,572718.0
2024-04-01 09:35:00,8.74,8.74,8.65,8.69,472225.0,8.74,8.74,8.65,8.69,472225.0
2024-04-01 09:40:00,8.69,8.7,8.66,8.68,283492.0,8.69,8.7,8.66,8.68,283492.0
2024-04-01 09:45:00,8.68,8.7,8.66,8.67,501239.0,8.68,8.7,8.66,8.67,501239.0
2024-04-01 09:50:00,8.67,8.74,8.66,8.73,400417.0,8.67,8.74,8.66,8.73,400417.0
2024-04-01 09:55:00,8.74,8.78,8.73,8.77,272536.0,8.74,8.78,8.73,8.77,272536.0
2024-04-01 10:00:00,8.76,8.77,8.7,8.7,304034.0,8.76,8.77,8.7,8.7,304034.0
2024-04-01 10:05:00,8.7,8.71,8.68,8.69,202645.0,8.7,8.71,8.68,8.69,202645.0
2024-04-01 10:10:00,8.69,8.7,8.67,8.68,357809.0,8.69,8.7,8.67,8.68,357809.0
2024-04-01 10:15:00,8.69,8.69,8.66,8.66,589084.0,8.69,8.69,8.66,8.66,589084.0
2024-04-01 10:20:00,8.66,8.68,8.65,8.66,379659.0,8.66,8.68,8.65,8.66,379659.0
2024-04-01 10:25:00,8.65,8.66,8.61,8.62,294643.0,8.65,8.66,8.61,8.62,294643.0
2024-04-01 10:30:00,8.62,8.63,8.6,8.63,238397.0,8.62,8.63,8.6,8.63,238397.0
2024-04-01 10:35:00,8.62,8.63,8.6,8.61,430028.0,8.62,8.63,8.6,8.61,430028.0
2024-04-01 10:40:00,8.61,8.64,8.61,8.63,84146.0,8.61,8.64,8.61,8.63,84146.0
2024-04-01 10:45:00,8.63,8.64,8.61,8.62,77673.0,8.63,8.64,8.61,8.62,77673.0
2024-04-01 10:50:00,8.61,8.63,8.61,8.63,63211.0,8.61,8.63,8.61,8.63,63211.0
2024-04-01 10:55:00,8.63,8.65,8.62,8.63,238959.0,8.63,8.65,8.62,8.63,238959.0
2024-04-01 11:00:00,8.63,8.66,8.63,8.65,88688.0,8.63,8.66,8.63,8.65,88688.0
2024-04-01 11:05:00,8.65,8.66,8.64,8.65,129598.0,8.65,8.66,8.64,8.65,129598.0
2024-04-01 11:10:00,8.66,8.67,8.64,8.67,171402.0,8.66,8.67,8.64,8.67,171402.0
2024-04-01 11:15:00,8.67,8.67,8.66,8.67,81620.0,8.67,8.67,8.66,8.67,81620.0
2024-04-01 11:20:00,8.66,8.66,8.64,8.64,124478.0,8.66,8.66,8.64,8.64,124478.0
2024-04-01 11:25:00,8.64,8.66,8.64,8.66,100001.0,8.64,8.66,8.64,8.66,100001.0
2024-04-01 11:30:00,8.65,8.66,8.64,8.64,125301.0,8.65,8.66,8.64,8.64,125301.0
2024-04-01 11:35:00,8.64,8.67,8.64,8.67,273841.0,8.64,8.67,8.64,8.67,273841.0
2024-04-01 11:40:00,8.67,8.67,8.65,8.67,156169.0,8.67,8.67,8.65,8.67,156169.0
2024-04-01 11:45:00,8.67,8.69,8.66,8.69,149176.0,8.67,8.69,8.66,8.69,149176.0
2024-04-01 11:50:00,8.69,8.7,8.67,8.68,477064.0,8.69,8.7,8.67,8.68,477064.0
2024-04-01 11:55:00,8.68,8.69,8.66,8.67,158656.0,8.68,8.69,8.66,8.67,158656.0
2024-04-01 12:00:00,8.67,8.67,8.64,8.66,147110.0,8.67,8.67,8.64,8.66,147110.0
2024-04-01 12:05:00,8.66,8.67,8.65,8.66,84416.0,8.66,8.67,8.65,8.66,84416.0
2024-04-01 12:10:00,8.66,8.68,8.66,8.68,116821.0,8.66,8.68,8.66,8.68,116821.0
2024-04-01 12:15:00,8.67,8.68,8.67,8.68,114836.0,8.67,8.68,8.67,8.68,114836.0
2024-04-01 12:20:00,8.68,8.69,8.67,8.68,277160.0,8.68,8.69,8.67,8.68,277160.0
2024-04-01 12:25:00,8.68,8.68,8.67,8.67,37906.0,8.68,8.68,8.67,8.67,37906.0
2024-04-01 12:30:00,8.68,8.68,8.67,8.68,42277.0,8.68,8.68,8.67,8.68,42277.0
2024-04-01 12:35:00,8.68,8.69,8.66,8.69,509553.0,8.68,8.69,8.66,8.69,509553.0
2024-04-01 12:40:00,8.69,8.7,8.68,8.7,138349.0,8.69,8.7,8.68,8.7,138349.0
2024-04-01 12:45:00,8.7,8.7,8.68,8.7,178411.0,8.7,8.7,8.68,8.7,178411.0
2024-04-01 12:50:00,8.7,8.71,8.68,8.69,208057.0,8.7,8.71,8.68,8.69,208057.0
2024-04-01 12:55:00,8.69,8.7,8.67,8.7,266271.0,8.69,8.7,8.67,8.7,266271.0
2024-04-01 13:00:00,8.7,8.7,8.69,8.7,140190.0,8.7,8.7,8.69,8.7,140190.0
2024-04-01 13:05:00,8.7,8.7,8.66,8.67,296124.0,8.7,8.7,8.66,8.67,296124.0
2024-04-01 13:10:00,8.67,8.67,8.66,8.67,51533.0,8.67,8.67,8.66,8.67,51533.0
2024-04-01 13:15:00,8.66,8.67,8.66,8.67,96058.0,8.66,8.67,8.66,8.67,96058.0
2024-04-01 13:20:00,8.67,8.67,8.66,8.67,113899.0,8.67,8.67,8.66,8.67,113899.0
2024-04-01 13:25:00,8.67,8.67,8.66,8.67,34513.0,8.67,8.67,8.66,8.67,34513.0
2024-04-01 13:30:00,8.66,8.67,8.65,8.66,187825.0,8.66,8.67,8.65,8.66,187825.0
2024-04-01 13:35:00,8.66,8.66,8.65,8.66,57796.0,8.66,8.66,8.65,8.66,57796.0
2024-04-01 13:40:00,8.66,8.66,8.65,8.66,90224.0,8.66,8.66,8.65,8.66,90224.0
2024-04-01 13:45:00,8.66,8.66,8.64,8.64,71458.0,8.66,8.66,8.64,8.64,71458.0
2024-04-01 13:50:00,8.65,8.65,8.63,8.64,179452.0,8.65,8.65,8.63,8.64,179452.0
2024-04-01 13:55:00,8.64,8.65,8.64,8.64,62535.0,8.64,8.65,8.64,8.64,62535.0
2024-04-01 14:00:00,8.65,8.65,8.64,8.64,84376.0,8.65,8.65,8.64,8.64,84376.0
2024-04-01 14:05:00,8.65,8.66,8.64,8.66,172909.0,8.65,8.66,8.64,8.66,172909.0
2024-04-01 14:10:00,8.66,8.67,8.65,8.67,86214.0,8.66,8.67,8.65,8.67,86214.0
2024-04-01 14:15:00,8.67,8.67,8.66,8.67,71086.0,8.67,8.67,8.66,8.67,71086.0
2024-04-01 14:20:00,8.67,8.68,8.66,8.68,70663.0,8.67,8.68,8.66,8.68,70663.0
2024-04-01 14:25:00,8.68,8.69,8.67,8.69,65991.0,8.68,8.69,8.67,8.69,65991.0
2024-04-01 14:30:00,8.69,8.7,8.68,8.7,110806.0,8.69,8.7,8.68,8.7,110806.0
2024-04-01 14:35:00,8.69,8.71,8.69,8.71,321991.0,8.69,8.71,8.69,8.71,321991.0
2024-04-01 14:40:00,8.71,8.74,8.7,8.73,430964.0,8.71,8.74,8.7,8.73,430964.0
2024-04-01 14:45:00,8.73,8.74,8.7,8.72,304469.0,8.73,8.74,8.7,8.72,304469.0
2024-04-01 14:50:00,8.72,8.74,8.72,8.74,157717.0,8.72,8.74,8.72,8.74,157717.0
2024-04-01 14:55:00,8.74,8.76,8.73,8.76,622823.0,8.74,8.76,8.73,8.76,622823.0
2024-04-01 15:00:00,8.75,8.76,8.73,8.74,257570.0,8.75,8.76,8.73,8.74,257570.0
2024-04-01 15:05:00,8.74,8.75,8.73,8.75,121139.0,8.74,8.75,8.73,8.75,121139.0
2024-04-01 15:10:00,8.75,8.75,8.74,8.75,149216.0,8.75,8.75,8.74,8.75,149216.0
2024-04-01 15:15:00,8.75,8.75,8.72,8.72,163444.0,8.75,8.75,8.72,8.72,163444.0
2024-04-01 15:20:00,8.72,8.74,8.72,8.74,282965.0,8.72,8.74,8.72,8.74,282965.0
2024-04-01 15:25:00,8.74,8.76,8.72,8.75,658714.0,8.74,8.76,8.72,8.75,658714.0
2024-04-01 15:30:00,8.75,8.75,8.74,8.75,105921.0,8.75,8.75,8.74,8.75,105921.0
2024-04-01 15:35:00,8.75,8.75,8.74,8.75,185370.0,8.75,8.75,8.74,8.75,185370.0
2024-04-01 15:40:00,8.75,8.76,8.74,8.76,348727.0,8.75,8.76,8.74,8.76,348727.0
2024-04-01 15:45:00,8.76,8.77,8.75,8.75,470806.0,8.76,8.77,8.75,8.75,470806.0
2024-04-01 15:50:00,8.76,8.79,8.75,8.79,752253.0,8.76,8.79,8.75,8.79,752253.0
2024-04-01 15:55:00,8.79,8.8,8.77,8.79,1257876.0,8.79,8.8,8.77,8.79,1257876.0
2024-04-02 09:30:00,8.58,8.64,8.57,8.61,832240.0,8.58,8.64,8.57,8.61,832240.0
2024-04-02 09:35:00,8.6,8.68,8.57,8.65,222988.0,8.6,8.68,8.57,8.65,222988.0
2024-04-02 09:40:00,8.65,8.67,8.6,8.62,217813.0,8.65,8.67,8.6,8.62,217813.0
2024-04-02 09:45:00,8.62,8.64,8.57,8.57,311975.0,8.62,8.64,8.57,8.57,311975.0
2024-04-02 09:50:00,8.57,8.58,8.54,8.56,219601.0,8.57,8.58,8.54,8.56,219601.0
2024-04-02 09:55:00,8.57,8.57,8.51,8.54,321733.0,8.57,8.57,8.51,8.54,321733.0
2024-04-02 10:00:00,8.53,8.53,8.5,8.52,270692.0,8.53,8.53,8.5,8.52,270692.0
2024-04-02 10:05:00,8.52,8.53,8.49,8.52,358291.0,8.52,8.53,8.49,8.52,358291.0
2024-04-02 10:10:00,8.51,8.52,8.47,8.48,309510.0,8.51,8.52,8.47,8.48,309510.0
2024-04-02 10:15:00,8.47,8.49,8.46,8.48,140570.0,8.47,8.49,8.46,8.48,140570.0
2024-04-02 10:20:00,8.47,8.49,8.47,8.49,187186.0,8.47,8.49,8.47,8.49,187186.0
2024-04-02 10:25:00,8.49,8.5,8.45,8.47,288664.0,8.49,8.5,8.45,8.47,288664.0
2024-04-02 10:30:00,8.47,8.49,8.46,8.46,223379.0,8.47,8.49,8.46,8.46,223379.0
2024-04-02 10:35:00,8.47,8.49,8.46,8.46,238146.0,8.47,8.49,8.46,8.46,238146.0
2024-04-02 10:40:00,8.47,8.48,8.46,8.46,92365.0,8.47,8.48,8.46,8.46,92365.0
2024-04-02 10:45:00,8.46,8.47,8.44,8.45,231480.0,8.46,8.47,8.44,8.45,231480.0
2024-04-02 10:50:00,8.46,8.48,8.45,8.47,118958.0,8.46,8.48,8.45,8.47,118958.0
2024-04-02 10:55:00,8.47,8.5,8.47,8.49,140739.0,8.47,8.5,8.47,8.49,140739.0
2024-04-02 11:00:00,8.49,8.5,8.45,8.46,143930.0,8.49,8.5,8.45,8.46,143930.0
2024-04-02 11:05:00,8.46,8.47,8.45,8.46,241390.0,8.46,8.47,8.45,8.46,241390.0
2024-04-02 11:10:00,8.46,8.48,8.45,8.47,234790.0,8.46,8.48,8.45,8.47,234790.0
2024-04-02 11:15:00,8.47,8.5,8.47,8.49,174922.0,8.47,8.5,8.47,8.49,174922.0
2024-04-02 11:20:00,8.49,8.49,8.48,8.49,91010.0,8.49,8.49,8.48,8.49,91010.0
2024-04-02 11:25:00,8.49,8.49,8.46,8.47,227559.0,8.49,8.49,8.46,8.47,227559.0
2024-04-02 11:30:00,8.48,8.49,8.47,8.49,188641.0,8.48,8.49,8.47,8.49,188641.0
2024-04-02 11:35:00,8.49,8.49,8.46,8.46,209242.0,8.49,8.49,8.46,8.46,209242.0
2024-04-02 11:40:00,8.47,8.48,8.46,8.46,138765.0,8.47,8.48,8.46,8.46,138765.0
2024-04-02 11:45:00,8.47,8.47,8.44,8.46,297743.0,8.47,8.47,8.44,8.46,297743.0
2024-04-02 11:50:00,8.46,8.48,8.45,8.46,252615.0,8.46,8.48,8.45,8.46,252615.0
2024-04-02 11:55:00,8.47,8.5,8.46,8.49,190959.0,8.47,8.5,8.46,8.49,190959.0
2024-04-02 12:00:00,8.49,8.5,8.48,8.49,216885.0,8.49,8.5,8.48,8.49,216885.0
2024-04-02 12:05:00,8.49,8.5,8.48,8.5,64949.0,8.49,8.5,8.48,8.5,64949.0
2024-04-02 12:10:00,8.5,8.5,8.44,8.45,388666.0,8.5,8.5,8.44,8.45,388666.0
2024-04-02 12:15:00,8.45,8.46,8.43,8.45,183233.0,8.45,8.46,8.43,8.45,183233.0
2024-04-02 12:20:00,8.45,8.46,8.44,8.45,81651.0,8.45,8.46,8.44,8.45,81651.0
2024-04-02 12:25:00,8.45,8.46,8.43,8.44,240053.0,8.45,8.46,8.43,8.44,240053.0
2024-04-02 12:30:00,8.45,8.45,8.41,8.42,294486.0,8.45,8.45,8.41,8.42,294486.0
2024-04-02 12:35:00,8.42,8.43,8.41,8.42,197868.0,8.42,8.43,8.41,8.42,197868.0
2024-04-02 12:40:00,8.42,8.42,8.39,8.39,205733.0,8.42,8.42,8.39,8.39,205733.0
2024-04-02 12:45:00,8.39,8.41,8.39,8.39,282488.0,8.39,8.41,8.39,8.39,282488.0
2024-04-02 12:50:00,8.39,8.41,8.39,8.41,93672.0,8.39,8.41,8.39,8.41,93672.0
2024-04-02 12:55:00,8.41,8.43,8.4,8.42,139353.0,8.41,8.43,8.4,8.42,139353.0
2024-04-02 13:00:00,8.42,8.42,8.39,8.39,453588.0,8.42,8.42,8.39,8.39,453588.0
2024-04-02 13:05:00,8.39,8.4,8.39,8.39,109691.0,8.39,8.4,8.39,8.39,109691.0
2024-04-02 13:10:00,8.39,8.4,8.38,8.38,186070.0,8.39,8.4,8.38,8.38,186070.0
2024-04-02 13:15:00,8.39,8.4,8.37,8.38,530835.0,8.39,8.4,8.37,8.38,530835.0
2024-04-02 13:20:00,8.39,8.4,8.37,8.39,205068.0,8.39,8.4,8.37,8.39,205068.0
2024-04-02 13:25:00,8.38,8.39,8.38,8.38,133127.0,8.38,8.39,8.38,8.38,133127.0
2024-04-02 13:30:00,8.38,8.39,8.38,8.38,122189.0,8.38,8.39,8.38,8.38,122189.0
2024-04-02 13:35:00,8.38,8.39,8.38,8.39,117744.0,8.38,8.39,8.38,8.39,117744.0
2024-04-02 13:40:00,8.38,8.4,8.38,8.39,141389.0,8.38,8.4,8.38,8.39,141389.0
2024-04-02 13:45:00,8.39,8.4,8.38,8.38,139863.0,8.39,8.4,8.38,8.38,139863.0
2024-04-02 13:50:00,8.38,8.4,8.38,8.39,207424.0,8.38,8.4,8.38,8.39,207424.0
2024-04-02 13:55:00,8.39,8.42,8.39,8.4,313682.0,8.39,8.42,8.39,8.4,313682.0
2024-04-02 14:00:00,8.4,8.41,8.39,8.39,124960.0,8.4,8.41,8.39,8.39,124960.0
2024-04-02 14:05:00,8.39,8.41,8.39,8.39,212081.0,8.39,8.41,8.39,8.39,212081.0
2024-04-02 14:10:00,8.39,8.41,8.39,8.41,162695.0,8.39,8.41,8.39,8.41,162695.0
2024-04-02 14:15:00,8.41,8.44,8.4,8.43,310178.0,8.41,8.44,8.4,8.43,310178.0
2024-04-02 14:20:00,8.43,8.44,8.42,8.43,218781.0,8.43,8.44,8.42,8.43,218781.0
2024-04-02 14:25:00,8.43,8.43,8.41,8.42,349890.0,8.43,8.43,8.41,8.42,349890.0
2024-04-02 14:30:00,8.42,8.42,8.4,8.4,185087.0,8.42,8.42,8.4,8.4,185087.0
2024-04-02 14:35:00,8.4,8.42,8.39,8.41,431789.0,8.4,8.42,8.39,8.41,431789.0
2024-04-02 14:40:00,8.41,8.42,8.4,8.42,139399.0,8.41,8.42,8.4,8.42,139399.0
2024-04-02 14:45:00,8.42,8.42,8.41,8.42,106828.0,8.42,8.42,8.41,8.42,106828.0
2024-04-02 14:50:00,8.42,8.43,8.41,8.43,167813.0,8.42,8.43,8.41,8.43,167813.0
2024-04-02 14:55:00,8.43,8.43,8.41,8.42,173729.0,8.43,8.43,8.41,8.42,173729.0
2024-04-02 15:00:00,8.42,8.42,8.4,8.4,111133.0,8.42,8.42,8.4,8.4,111133.0
2024-04-02 15:05:00,8.4,8.42,8.4,8.42,153421.0,8.4,8.42,8.4,8.42,153421.0
2024-04-02 15:10:00,8.42,8.42,8.41,8.42,152681.0,8.42,8.42,8.41,8.42,152681.0
2024-04-02 15:15:00,8.42,8.43,8.41,8.43,158166.0,8.42,8.43,8.41,8.43,158166.0
2024-04-02 15:20:00,8.43,8.43,8.42,8.43,107197.0,8.43,8.43,8.42,8.43,107197.0
2024-04-02 15:25:00,8.43,8.44,8.42,8.44,480455.0,8.43,8.44,8.42,8.44,480455.0
2024-04-02 15:30:00,8.44,8.45,8.42,8.44,322517.0,8.44,8.45,8.42,8.44,322517.0
2024-04-02 15:35:00,8.44,8.46,8.43,8.46,361708.0,8.44,8.46,8.43,8.46,361708.0
2024-04-02 15:40:00,8.46,8.46,8.43,8.44,477456.0,8.46,8.46,8.43,8.44,477456.0
2024-04-02 15:45:00,8.44,8.46,8.43,8.46,396755.0,8.44,8.46,8.43,8.46,396755.0
2024-04-02 15:50:00,8.45,8.47,8.44,8.47,783297.0,8.45,8.47,8.44,8.47,783297.0
2024-04-02 15:55:00,8.47,8.5,8.46,8.49,1791352.0,8.47,8.5,8.46,8.49,1791352.0
2024-04-03 09:30:00,8.52,8.57,8.48,8.55,633945.0,8.52,8.57,8.48,8.55,633945.0
2024-04-03 09:35:00,8.55,8.6,8.51,8.53,449108.0,8.55,8.6,8.51,8.53,449108.0
2024-04-03 09:40:00,8.53,8.53,8.47,8.5,251386.0,8.53,8.53,8.47,8.5,251386.0
2024-04-03 09:45:00,8.49,8.5,8.43,8.46,400850.0,8.49,8.5,8.43,8.46,400850.0
2024-04-03 09:50:00,8.46,8.48,8.41,8.43,334253.0,8.46,8.48,8.41,8.43,334253.0
2024-04-03 09:55:00,8.43,8.44,8.41,8.42,176278.0,8.43,8.44,8.41,8.42,176278.0
2024-04-03 10:00:00,8.43,8.48,8.42,8.46,233067.0,8.43,8.48,8.42,8.46,233067.0
2024-04-03 10:05:00,8.46,8.51,8.46,8.48,168792.0,8.46,8.51,8.46,8.48,168792.0
2024-04-03 10:10:00,8.47,8.52,8.45,8.51,184156.0,8.47,8.52,8.45,8.51,184156.0
2024-04-03 10:15:00,8.51,8.52,8.48,8.49,189360.0,8.51,8.52,8.48,8.49,189360.0
2024-04-03 10:20:00,8.5,8.53,8.49,8.52,181776.0,8.5,8.53,8.49,8.52,181776.0
2024-04-03 10:25:00,8.52,8.52,8.49,8.5,106117.0,8.52,8.52,8.49,8.5,106117.0
2024-04-03 10:30:00,8.49,8.51,8.47,8.5,140018.0,8.49,8.51,8.47,8.5,140018.0
2024-04-03 10:35:00,8.5,8.53,8.49,8.5,140434.0,8.5,8.53,8.49,8.5,140434.0
2024-04-03 10:40:00,8.5,8.53,8.5,8.53,193991.0,8.5,8.53,8.5,8.53,193991.0
2024-04-03 10:45:00,8.53,8.55,8.52,8.53,217523.0,8.53,8.55,8.52,8.53,217523.0
2024-04-03 10:50:00,8.53,8.55,8.52,8.54,150990.0,8.53,8.55,8.52,8.54,150990.0
2024-04-03 10:55:00,8.54,8.55,8.52,8.53,152087.0,8.54,8.55,8.52,8.53,152087.0
2024-04-03 11:00:00,8.53,8.54,8.52,8.54,70608.0,8.53,8.54,8.52,8.54,70608.0
2024-04-03 11:05:00,8.54,8.56,8.53,8.56,130397.0,8.54,8.56,8.53,8.56,130397.0
2024-04-03 11:10:00,8.55,8.57,8.54,8.54,160048.0,8.55,8.57,8.54,8.54,160048.0
2024-04-03 11:15:00,8.54,8.55,8.51,8.52,464941.0,8.54,8.55,8.51,8.52,464941.0
2024-04-03 11:20:00,8.52,8.54,8.51,8.52,303306.0,8.52,8.54,8.51,8.52,303306.0
2024-04-03 11:25:00,8.52,8.53,8.51,8.53,142198.0,8.52,8.53,8.51,8.53,142198.0
2024-04-03 11:30:00,8.53,8.53,8.52,8.53,205301.0,8.53,8.53,8.52,8.53,205301.0
2024-04-03 11:35:00,8.53,8.54,8.51,8.51,294177.0,8.53,8.54,8.51,8.51,294177.0
2024-04-03 11:40:00,8.52,8.53,8.51,8.52,243629.0,8.52,8.53,8.51,8.52,243629.0
2024-04-03 11:45:00,8.52,8.53,8.49,8.5,226130.0,8.52,8.53,8.49,8.5,226130.0
2024-04-03 11:50:00,8.5,8.51,8.49,8.51,138822.0,8.5,8.51,8.49,8.51,138822.0
2024-04-03 11:55:00,8.51,8.51,8.5,8.51,127186.0,8.51,8.51,8.5,8.51,127186.0
2024-04-03 12:00:00,8.51,8.52,8.5,8.52,152610.0,8.51,8.52,8.5,8.52,152610.0
2024-04-03 12:05:00,8.52,8.55,8.51,8.54,462265.0,8.52,8.55,8.51,8.54,462265.0
2024-04-03 12:10:00,8.54,8.58,8.53,8.57,162078.0,8.54,8.58,8.53,8.57,162078.0
2024-04-03 12:15:00,8.56,8.59,8.55,8.58,254834.0,8.56,8.59,8.55,8.58,254834.0
2024-04-03 12:20:00,8.58,8.59,8.57,8.57,192365.0,8.58,8.59,8.57,8.57,192365.0
2024-04-03 12:25:00,8.58,8.58,8.57,8.57,110279.0,8.58,8.58,8.57,8.57,110279.0
2024-04-03 12:30:00,8.58,8.58,8.56,8.56,125220.0,8.58,8.58,8.56,8.56,125220.0
2024-04-03 12:35:00,8.57,8.57,8.53,8.54,136726.0,8.57,8.57,8.53,8.54,136726.0
2024-04-03 12:40:00,8.54,8.55,8.53,8.55,68786.0,8.54,8.55,8.53,8.55,68786.0
2024-04-03 12:45:00,8.54,8.55,8.53,8.53,52264.0,8.54,8.55,8.53,8.53,52264.0
2024-04-03 12:50:00,8.54,8.55,8.53,8.53,112204.0,8.54,8.55,8.53,8.53,112204.0
2024-04-03 12:55:00,8.54,8.54,8.52,8.52,82826.0,8.54,8.54,8.52,8.52,82826.0
2024-04-03 13:00:00,8.52,8.53,8.51,8.52,146140.0,8.52,8.53,8.51,8.52,146140.0
2024-04-03 13:05:00,8.52,8.53,8.51,8.52,95229.0,8.52,8.53,8.51,8.52,95229.0
2024-04-03 13:10:00,8.53,8.54,8.52,8.54,69181.0,8.53,8.54,8.52,8.54,69181.0
2024-04-03 13:15:00,8.54,8.54,8.51,8.51,83669.0,8.54,8.54,8.51,8.51,83669.0
2024-04-03 13:20:00,8.52,8.52,8.51,8.51,33556.0,8.52,8.52,8.51,8.51,33556.0
2024-04-03 13:25:00,8.51,8.52,8.49,8.5,121593.0,8.51,8.52,8.49,8.5,121593.0
2024-04-03 13:30:00,8.5,8.51,8.48,8.5,163788.0,8.5,8.51,8.48,8.5,163788.0
2024-04-03 13:35:00,8.5,8.5,8.48,8.49,91734.0,8.5,8.5,8.48,8.49,91734.0
2024-04-03 13:40:00,8.48,8.5,8.48,8.49,91188.0,8.48,8.5,8.48,8.49,91188.0
2024-04-03 13:45:00,8.49,8.54,8.48,8.5,557957.0,8.49,8.54,8.48,8.5,557957.0
2024-04-03 13:50:00,8.49,8.5,8.42,8.47,455161.0,8.49,8.5,8.42,8.47,455161.0
2024-04-03 13:55:00,8.47,8.49,8.47,8.48,85793.0,8.47,8.49,8.47,8.48,85793.0
2024-04-03 14:00:00,8.48,8.49,8.47,8.47,144539.0,8.48,8.49,8.47,8.47,144539.0
2024-04-03 14:05:00,8.47,8.49,8.46,8.48,140450.0,8.47,8.49,8.46,8.48,140450.0
2024-04-03 14:10:00,8.48,8.49,8.46,8.46,72786.0,8.48,8.49,8.46,8.46,72786.0
2024-04-03 14:15:00,8.46,8.48,8.46,8.48,164425.0,8.46,8.48,8.46,8.48,164425.0
2024-04-03 14:20:00,8.48,8.49,8.47,8.49,100089.0,8.48,8.49,8.47,8.49,100089.0
2024-04-03 14:25:00,8.49,8.49,8.47,8.48,107740.0,8.49,8.49,8.47,8.48,107740.0
2024-04-03 14:30:00,8.47,8.48,8.47,8.47,88200.0,8.47,8.48,8.47,8.47,88200.0
2024-04-03 14:35:00,8.48,8.49,8.47,8.49,115497.0,8.48,8.49,8.47,8.49,115497.0
2024-04-03 14:40:00,8.49,8.5,8.48,8.48,155765.0,8.49,8.5,8.48,8.48,155765.0
2024-04-03 14:45:00,8.48,8.49,8.47,8.47,50356.0,8.48,8.49,8.47,8.47,50356.0
2024-04-03 14:50:00,8.47,8.49,8.47,8.47,290564.0,8.47,8.49,8.47,8.47,290564.0
2024-04-03 14:55:00,8.48,8.5,8.46,8.49,339347.0,8.48,8.5,8.46,8.49,339347.0
2024-04-03 15:00:00,8.48,8.51,8.48,8.48,241325.0,8.48,8.51,8.48,8.48,241325.0
2024-04-03 15:05:00,8.48,8.49,8.48,8.49,98844.0,8.48,8.49,8.48,8.49,98844.0
2024-04-03 15:10:00,8.48,8.49,8.47,8.47,109858.0,8.48,8.49,8.47,8.47,109858.0
2024-04-03 15:15:00,8.47,8.48,8.45,8.47,352951.0,8.47,8.48,8.45,8.47,352951.0
2024-04-03 15:20:00,8.48,8.49,8.46,8.47,274080.0,8.48,8.49,8.46,8.47,274080.0
2024-04-03 15:25:00,8.46,8.5,8.46,8.5,159627.0,8.46,8.5,8.46,8.5,159627.0
2024-04-03 15:30:00,8.5,8.51,8.49,8.5,246502.0,8.5,8.51,8.49,8.5,246502.0
2024-04-03 15:35:00,8.5,8.59,8.49,8.58,1206907.0,8.5,8.59,8.49,8.58,1206907.0
2024-04-03 15:40:00,8.58,8.59,8.54,8.59,782805.0,8.58,8.59,8.54,8.59,782805.0
2024-04-03 15:45:00,8.59,8.68,8.58,8.68,1096766.0,8.59,8.68,8.58,8.68,1096766.0
2024-04-03 15:50:00,8.67,8.75,8.65,8.71,1735778.0,8.67,8.75,8.65,8.71,1735778.0
2024-04-03 15:55:00,8.71,8.78,8.69,8.75,5623716.0,8.71,8.78,8.69,8.75,5623716.0
2024-04-04 09:30:00,8.73,8.85,8.72,8.77,1085304.0,8.73,8.85,8.72,8.77,1085304.0
2024-04-04 09:35:00,8.77,8.79,8.72,8.76,471595.0,8.77,8.79,8.72,8.76,471595.0
2024-04-04 09:40:00,8.76,8.78,8.65,8.66,401585.0,8.76,8.78,8.65,8.66,401585.0
2024-04-04 09:45:00,8.66,8.67,8.63,8.65,462094.0,8.66,8.67,8.63,8.65,462094.0
2024-04-04 09:50:00,8.65,8.68,8.6,8.67,491197.0,8.65,8.68,8.6,8.67,491197.0
2024-04-04 09:55:00,8.67,8.68,8.62,8.63,379833.0,8.67,8.68,8.62,8.63,379833.0
2024-04-04 10:00:00,8.63,8.71,8.61,8.66,637424.0,8.63,8.71,8.61,8.66,637424.0
2024-04-04 10:05:00,8.66,8.69,8.64,8.64,395716.0,8.66,8.69,8.64,8.64,395716.0
2024-04-04 10:10:00,8.64,8.68,8.64,8.67,424877.0,8.64,8.68,8.64,8.67,424877.0
2024-04-04 10:15:00,8.68,8.68,8.62,8.64,199936.0,8.68,8.68,8.62,8.64,199936.0
2024-04-04 10:20:00,8.65,8.65,8.58,8.63,215674.0,8.65,8.65,8.58,8.63,215674.0
2024-04-04 10:25:00,8.63,8.64,8.6,8.61,348947.0,8.63,8.64,8.6,8.61,348947.0
2024-04-04 10:30:00,8.6,8.61,8.56,8.58,283231.0,8.6,8.61,8.56,8.58,283231.0
2024-04-04 10:35:00,8.59,8.6,8.57,8.6,315926.0,8.59,8.6,8.57,8.6,315926.0
2024-04-04 10:40:00,8.6,8.62,8.59,8.62,280593.0,8.6,8.62,8.59,8.62,280593.0
2024-04-04 10:45:00,8.62,8.62,8.58,8.59,215469.0,8.62,8.62,8.58,8.59,215469.0
2024-04-04 10:50:00,8.59,8.59,8.57,8.57,212194.0,8.59,8.59,8.57,8.57,212194.0
2024-04-04 10:55:00,8.58,8.6,8.55,8.57,323712.0,8.58,8.6,8.55,8.57,323712.0
2024-04-04 11:00:00,8.57,8.57,8.55,8.56,220696.0,8.57,8.57,8.55,8.56,220696.0
2024-04-04 11:05:00,8.57,8.57,8.54,8.54,314051.0,8.57,8.57,8.54,8.54,314051.0
2024-04-04 11:10:00,8.54,8.58,8.52,8.58,542900.0,8.54,8.58,8.52,8.58,542900.0
2024-04-04 11:15:00,8.58,8.6,8.56,8.6,201137.0,8.58,8.6,8.56,8.6,201137.0
2024-04-04 11:20:00,8.6,8.6,8.57,8.6,288519.0,8.6,8.6,8.57,8.6,288519.0
2024-04-04 11:25:00,8.6,8.64,8.59,8.64,291965.0,8.6,8.64,8.59,8.64,291965.0
2024-04-04 11:30:00,8.64,8.67,8.64,8.66,289110.0,8.64,8.67,8.64,8.66,289110.0
2024-04-04 11:35:00,8.66,8.67,8.64,8.66,337644.0,8.66,8.67,8.64,8.66,337644.0
2024-04-04 11:40:00,8.65,8.67,8.65,8.66,415135.0,8.65,8.67,8.65,8.66,415135.0
2024-04-04 11:45:00,8.66,8.68,8.65,8.68,206368.0,8.66,8.68,8.65,8.68,206368.0
2024-04-04 11:50:00,8.68,8.7,8.67,8.68,206416.0,8.68,8.7,8.67,8.68,206416.0
2024-04-04 11:55:00,8.68,8.69,8.66,8.67,279416.0,8.68,8.69,8.66,8.67,279416.0
2024-04-04 12:00:00,8.67,8.67,8.65,8.67,175212.0,8.67,8.67,8.65,8.67,175212.0
2024-04-04 12:05:00,8.67,8.68,8.65,8.66,198499.0,8.67,8.68,8.65,8.66,198499.0
2024-04-04 12:10:00,8.66,8.66,8.63,8.66,253911.0,8.66,8.66,8.63,8.66,253911.0
2024-04-04 12:15:00,8.66,8.67,8.64,8.64,221548.0,8.66,8.67,8.64,8.64,221548.0
2024-04-04 12:20:00,8.64,8.65,8.63,8.63,174185.0,8.64,8.65,8.63,8.63,174185.0
2024-04-04 12:25:00,8.63,8.64,8.6,8.62,317560.0,8.63,8.64,8.6,8.62,317560.0
2024-04-04 12:30:00,8.62,8.63,8.62,8.63,72883.0,8.62,8.63,8.62,8.63,72883.0
2024-04-04 12:35:00,8.63,8.64,8.61,8.61,196782.0,8.63,8.64,8.61,8.61,196782.0
2024-04-04 12:40:00,8.61,8.65,8.61,8.64,284991.0,8.61,8.65,8.61,8.64,284991.0
2024-04-04 12:45:00,8.63,8.64,8.62,8.63,365266.0,8.63,8.64,8.62,8.63,365266.0
2024-04-04 12:50:00,8.62,8.63,8.61,8.63,130514.0,8.62,8.63,8.61,8.63,130514.0
2024-04-04 12:55:00,8.63,8.67,8.61,8.66,354559.0,8.63,8.67,8.61,8.66,354559.0
2024-04-04 13:00:00,8.67,8.69,8.67,8.68,173638.0,8.67,8.69,8.67,8.68,173638.0
2024-04-04 13:05:00,8.69,8.7,8.68,8.7,186429.0,8.69,8.7,8.68,8.7,186429.0
2024-04-04 13:10:00,8.7,8.71,8.68,8.7,117816.0,8.7,8.71,8.68,8.7,117816.0
2024-04-04 13:15:00,8.7,8.7,8.67,8.68,243245.0,8.7,8.7,8.67,8.68,243245.0
2024-04-04 13:20:00,8.67,8.69,8.67,8.69,170627.0,8.67,8.69,8.67,8.69,170627.0
2024-04-04 13:25:00,8.69,8.7,8.68,8.7,85257.0,8.69,8.7,8.68,8.7,85257.0
2024-04-04 13:30:00,8.7,8.7,8.68,8.7,272894.0,8.7,8.7,8.68,8.7,272894.0
2024-04-04 13:35:00,8.69,8.73,8.69,8.7,308424.0,8.69,8.73,8.69,8.7,308424.0
2024-04-04 13:40:00,8.71,8.71,8.68,8.68,126127.0,8.71,8.71,8.68,8.68,126127.0
2024-04-04 13:45:00,8.69,8.7,8.67,8.69,218379.0,8.69,8.7,8.67,8.69,218379.0
2024-04-04 13:50:00,8.69,8.7,8.68,8.68,153582.0,8.69,8.7,8.68,8.68,153582.0
2024-04-04 13:55:00,8.69,8.69,8.67,8.68,186866.0,8.69,8.69,8.67,8.68,186866.0
2024-04-04 14:00:00,8.67,8.68,8.65,8.66,328596.0,8.67,8.68,8.65,8.66,328596.0
2024-04-04 14:05:00,8.66,8.67,8.65,8.67,246291.0,8.66,8.67,8.65,8.67,246291.0
2024-04-04 14:10:00,8.67,8.67,8.64,8.64,288632.0,8.67,8.67,8.64,8.64,288632.0
2024-04-04 14:15:00,8.64,8.65,8.61,8.61,395451.0,8.64,8.65,8.61,8.61,395451.0
2024-04-04 14:20:00,8.61,8.62,8.61,8.62,73073.0,8.61,8.62,8.61,8.62,73073.0
2024-04-04 14:25:00,8.61,8.62,8.56,8.57,342597.0,8.61,8.62,8.56,8.57,342597.0
2024-04-04 14:30:00,8.57,8.57,8.53,8.53,309816.0,8.57,8.57,8.53,8.53,309816.0
2024-04-04 14:35:00,8.53,8.56,8.53,8.55,282991.0,8.53,8.56,8.53,8.55,282991.0
2024-04-04 14:40:00,8.55,8.56,8.52,8.53,158792.0,8.55,8.56,8.52,8.53,158792.0
2024-04-04 14:45:00,8.53,8.54,8.51,8.52,247070.0,8.53,8.54,8.51,8.52,247070.0
2024-04-04 14:50:00,8.52,8.53,8.5,8.51,205986.0,8.52,8.53,8.5,8.51,205986.0
2024-04-04 14:55:00,8.51,8.51,8.48,8.51,275022.0,8.51,8.51,8.48,8.51,275022.0
2024-04-04 15:00:00,8.51,8.51,8.47,8.48,231609.0,8.51,8.51,8.47,8.48,231609.0
2024-04-04 15:05:00,8.48,8.52,8.48,8.52,277963.0,8.48,8.52,8.48,8.52,277963.0
2024-04-04 15:10:00,8.52,8.52,8.5,8.52,396396.0,8.52,8.52,8.5,8.52,396396.0
2024-04-04 15:15:00,8.52,8.52,8.47,8.49,195146.0,8.52,8.52,8.47,8.49,195146.0
2024-04-04 15:20:00,8.49,8.51,8.47,8.49,385162.0,8.49,8.51,8.47,8.49,385162.0
2024-04-04 15:25:00,8.48,8.49,8.46,8.46,355243.0,8.48,8.49,8.46,8.46,355243.0
2024-04-04 15:30:00,8.46,8.48,8.46,8.48,226550.0,8.46,8.48,8.46,8.48,226550.0
2024-04-04 15:35:00,8.47,8.48,8.46,8.46,178112.0,8.47,8.48,8.46,8.46,178112.0
2024-04-04 15:40:00,8.46,8.47,8.45,8.46,281360.0,8.46,8.47,8.45,8.46,281360.0
2024-04-04 15:45:00,8.46,8.47,8.44,8.46,407264.0,8.46,8.47,8.44,8.46,407264.0
2024-04-04 15:50:00,8.46,8.48,8.44,8.46,544577.0,8.46,8.48,8.44,8.46,544577.0
2024-04-04 15:55:00,8.47,8.47,8.42,8.43,1235897.0,8.47,8.47,8.42,8.43,1235897.0
2024-04-05 09:30:00,8.4,8.43,8.3,8.38,671871.0,8.4,8.43,8.3,8.38,671871.0
2024-04-05 09:35:00,8.37,8.39,8.29,8.3,675380.0,8.37,8.39,8.29,8.3,675380.0
2024-04-05 09:40:00,8.3,8.31,8.26,8.28,434490.0,8.3,8.31,8.26,8.28,434490.0
2024-04-05 09:45:00,8.28,8.3,8.24,8.28,879122.0,8.28,8.3,8.24,8.28,879122.0
2024-04-05 09:50:00,8.27,8.31,8.24,8.27,512566.0,8.27,8.31,8.24,8.27,512566.0
2024-04-05 09:55:00,8.26,8.29,8.21,8.22,345730.0,8.26,8.29,8.21,8.22,345730.0
2024-04-05 10:00:00,8.22,8.26,8.22,8.22,393171.0,8.22,8.26,8.22,8.22,393171.0
2024-04-05 10:05:00,8.22,8.24,8.19,8.2,429975.0,8.22,8.24,8.19,8.2,429975.0
2024-04-05 10:10:00,8.21,8.26,8.2,8.25,537662.0,8.21,8.26,8.2,8.25,537662.0
2024-04-05 10:15:00,8.25,8.27,8.21,8.21,523003.0,8.25,8.27,8.21,8.21,523003.0
2024-04-05 10:20:00,8.21,8.24,8.21,8.22,271289.0,8.21,8.24,8.21,8.22,271289.0
2024-04-05 10:25:00,8.21,8.22,8.18,8.18,603484.0,8.21,8.22,8.18,8.18,603484.0
2024-04-05 10:30:00,8.19,8.27,8.16,8.24,876009.0,8.19,8.27,8.16,8.24,876009.0
2024-04-05 10:35:00,8.24,8.29,8.21,8.27,1320013.0,8.24,8.29,8.21,8.27,1320013.0
2024-04-05 10:40:00,8.27,8.32,8.24,8.3,705940.0,8.27,8.32,8.24,8.3,705940.0
2024-04-05 10:45:00,8.3,8.31,8.25,8.28,413283.0,8.3,8.31,8.25,8.28,413283.0
2024-04-05 10:50:00,8.28,8.33,8.27,8.3,337782.0,8.28,8.33,8.27,8.3,337782.0
2024-04-05 10:55:00,8.3,8.31,8.27,8.28,321680.0,8.3,8.31,8.27,8.28,321680.0
2024-04-05 11:00:00,8.28,8.31,8.26,8.31,419898.0,8.28,8.31,8.26,8.31,419898.0
2024-04-05 11:05:00,8.31,8.32,8.29,8.32,330781.0,8.31,8.32,8.29,8.32,330781.0
2024-04-05 11:10:00,8.32,8.32,8.29,8.3,315134.0,8.32,8.32,8.29,8.3,315134.0
2024-04-05 11:15:00,8.3,8.32,8.28,8.3,349398.0,8.3,8.32,8.28,8.3,349398.0
2024-04-05 11:20:00,8.3,8.32,8.29,8.32,296769.0,8.3,8.32,8.29,8.32,296769.0
2024-04-05 11:25:00,8.32,8.32,8.29,8.31,412781.0,8.32,8.32,8.29,8.31,412781.0
2024-04-05 11:30:00,8.3,8.31,8.29,8.3,242214.0,8.3,8.31,8.29,8.3,242214.0
2024-04-05 11:35:00,8.3,8.34,8.3,8.33,449629.0,8.3,8.34,8.3,8.33,449629.0
2024-04-05 11:40:00,8.33,8.34,8.31,8.34,229755.0,8.33,8.34,8.31,8.34,229755.0
2024-04-05 11:45:00,8.34,8.37,8.32,8.37,433783.0,8.34,8.37,8.32,8.37,433783.0
2024-04-05 11:50:00,8.37,8.4,8.36,8.37,454088.0,8.37,8.4,8.36,8.37,454088.0
2024-04-05 11:55:00,8.37,8.38,8.34,8.35,331256.0,8.37,8.38,8.34,8.35,331256.0
2024-04-05 12:00:00,8.35,8.35,8.31,8.32,320082.0,8.35,8.35,8.31,8.32,320082.0
2024-04-05 12:05:00,8.32,8.34,8.3,8.33,233356.0,8.32,8.34,8.3,8.33,233356.0
2024-04-05 12:10:00,8.33,8.34,8.31,8.32,203516.0,8.33,8.34,8.31,8.32,203516.0
2024-04-05 12:15:00,8.32,8.34,8.31,8.33,221777.0,8.32,8.34,8.31,8.33,221777.0
2024-04-05 12:20:00,8.33,8.34,8.32,8.34,155657.0,8.33,8.34,8.32,8.34,155657.0
2024-04-05 12:25:00,8.34,8.35,8.33,8.35,214656.0,8.34,8.35,8.33,8.35,214656.0
2024-04-05 12:30:00,8.34,8.37,8.33,8.36,233611.0,8.34,8.37,8.33,8.36,233611.0
2024-04-05 12:35:00,8.36,8.36,8.35,8.36,107342.0,8.36,8.36,8.35,8.36,107342.0
2024-04-05 12:40:00,8.36,8.39,8.35,8.37,270533.0,8.36,8.39,8.35,8.37,270533.0
2024-04-05 12:45:00,8.37,8.4,8.36,8.39,427980.0,8.37,8.4,8.36,8.39,427980.0
2024-04-05 12:50:00,8.38,8.41,8.38,8.41,296898.0,8.38,8.41,8.38,8.41,296898.0
2024-04-05 12:55:00,8.41,8.42,8.39,8.41,369770.0,8.41,8.42,8.39,8.41,369770.0
2024-04-05 13:00:00,8.41,8.42,8.4,8.41,596133.0,8.41,8.42,8.4,8.41,596133.0
2024-04-05 13:05:00,8.41,8.44,8.4,8.43,297106.0,8.41,8.44,8.4,8.43,297106.0
2024-04-05 13:10:00,8.43,8.44,8.4,8.4,472176.0,8.43,8.44,8.4,8.4,472176.0
2024-04-05 13:15:00,8.4,8.44,8.4,8.43,394816.0,8.4,8.44,8.4,8.43,394816.0
2024-04-05 13:20:00,8.44,8.47,8.43,8.47,330466.0,8.44,8.47,8.43,8.47,330466.0
2024-04-05 13:25:00,8.47,8.48,8.45,8.46,492048.0,8.47,8.48,8.45,8.46,492048.0
2024-04-05 13:30:00,8.47,8.48,8.45,8.47,177662.0,8.47,8.48,8.45,8.47,177662.0
2024-04-05 13:35:00,8.47,8.48,8.44,8.46,395204.0,8.47,8.48,8.44,8.46,395204.0
2024-04-05 13:40:00,8.46,8.47,8.43,8.43,230775.0,8.46,8.47,8.43,8.43,230775.0
2024-04-05 13:45:00,8.44,8.44,8.42,8.44,204618.0,8.44,8.44,8.42,8.44,204618.0
2024-04-05 13:50:00,8.44,8.45,8.42,8.43,219631.0,8.44,8.45,8.42,8.43,219631.0
2024-04-05 13:55:00,8.42,8.43,8.4,8.41,146203.0,8.42,8.43,8.4,8.41,146203.0
2024-04-05 14:00:00,8.41,8.41,8.38,8.41,154347.0,8.41,8.41,8.38,8.41,154347.0
2024-04-05 14:05:00,8.41,8.43,8.4,8.42,149946.0,8.41,8.43,8.4,8.42,149946.0
2024-04-05 14:10:00,8.42,8.44,8.41,8.43,214377.0,8.42,8.44,8.41,8.43,214377.0
2024-04-05 14:15:00,8.43,8.43,8.41,8.41,121122.0,8.43,8.43,8.41,8.41,121122.0
2024-04-05 14:20:00,8.42,8.44,8.4,8.4,199429.0,8.42,8.44,8.4,8.4,199429.0
2024-04-05 14:25:00,8.4,8.41,8.38,8.39,189995.0,8.4,8.41,8.38,8.39,189995.0
2024-04-05 14:30:00,8.38,8.42,8.38,8.41,211485.0,8.38,8.42,8.38,8.41,211485.0
2024-04-05 14:35:00,8.41,8.42,8.4,8.41,104641.0,8.41,8.42,8.4,8.41,104641.0
2024-04-05 14:40:00,8.42,8.42,8.4,8.41,170119.0,8.42,8.42,8.4,8.41,170119.0
2024-04-05 14:45:00,8.42,8.42,8.4,8.41,150847.0,8.42,8.42,8.4,8.41,150847.0
2024-04-05 14:50:00,8.41,8.41,8.37,8.38,340841.0,8.41,8.41,8.37,8.38,340841.0
2024-04-05 14:55:00,8.38,8.4,8.37,8.39,192945.0,8.38,8.4,8.37,8.39,192945.0
2024-04-05 15:00:00,8.4,8.42,8.4,8.42,210455.0,8.4,8.42,8.4,8.42,210455.0
2024-04-05 15:05:00,8.42,8.44,8.41,8.41,280930.0,8.42,8.44,8.41,8.41,280930.0
2024-04-05 15:10:00,8.42,8.42,8.41,8.42,174354.0,8.42,8.42,8.41,8.42,174354.0
2024-04-05 15:15:00,8.42,8.42,8.39,8.39,235996.0,8.42,8.42,8.39,8.39,235996.0
2024-04-05 15:20:00,8.39,8.41,8.39,8.41,236057.0,8.39,8.41,8.39,8.41,236057.0
2024-04-05 15:25:00,8.4,8.41,8.38,8.4,245872.0,8.4,8.41,8.38,8.4,245872.0
2024-04-05 15:30:00,8.39,8.42,8.39,8.42,233467.0,8.39,8.42,8.39,8.42,233467.0
2024-04-05 15:35:00,8.42,8.42,8.39,8.39,224413.0,8.42,8.42,8.39,8.39,224413.0
2024-04-05 15:40:00,8.39,8.4,8.38,8.39,231546.0,8.39,8.4,8.38,8.39,231546.0
2024-04-05 15:45:00,8.38,8.41,8.38,8.39,378121.0,8.38,8.41,8.38,8.39,378121.0
2024-04-05 15:50:00,8.39,8.41,8.35,8.36,847831.0,8.39,8.41,8.35,8.36,847831.0
2024-04-05 15:55:00,8.36,8.36,8.3,8.3,1746197.0,8.36,8.36,8.3,8.3,1746197.0
2024-04-08 09:30:00,8.31,8.38,8.27,8.37,685680.0,8.31,8.38,8.27,8.37,685680.0
2024-04-08 09:35:00,8.36,8.44,8.35,8.44,452350.0,8.36,8.44,8.35,8.44,452350.0
2024-04-08 09:40:00,8.43,8.52,8.43,8.5,548434.0,8.43,8.52,8.43,8.5,548434.0
2024-04-08 09:45:00,8.5,8.54,8.5,8.53,613471.0,8.5,8.54,8.5,8.53,613471.0
2024-04-08 09:50:00,8.53,8.54,8.47,8.48,557873.0,8.53,8.54,8.47,8.48,557873.0
2024-04-08 09:55:00,8.49,8.51,8.46,8.46,522182.0,8.49,8.51,8.46,8.46,522182.0
2024-04-08 10:00:00,8.46,8.47,8.42,8.43,513314.0,8.46,8.47,8.42,8.43,513314.0
2024-04-08 10:05:00,8.44,8.44,8.41,8.43,362867.0,8.44,8.44,8.41,8.43,362867.0
2024-04-08 10:10:00,8.43,8.46,8.42,8.44,437324.0,8.43,8.46,8.42,8.44,437324.0
2024-04-08 10:15:00,8.44,8.44,8.41,8.43,357649.0,8.44,8.44,8.41,8.43,357649.0
2024-04-08 10:20:00,8.43,8.45,8.41,8.45,509328.0,8.43,8.45,8.41,8.45,509328.0
2024-04-08 10:25:00,8.45,8.5,8.44,8.49,672122.0,8.45,8.5,8.44,8.49,672122.0
2024-04-08 10:30:00,8.49,8.49,8.45,8.46,312408.0,8.49,8.49,8.45,8.46,312408.0
2024-04-08 10:35:00,8.45,8.46,8.44,8.45,273432.0,8.45,8.46,8.44,8.45,273432.0
2024-04-08 10:40:00,8.46,8.49,8.44,8.47,313101.0,8.46,8.49,8.44,8.47,313101.0
2024-04-08 10:45:00,8.47,8.5,8.47,8.49,554135.0,8.47,8.5,8.47,8.49,554135.0
2024-04-08 10:50:00,8.49,8.51,8.48,8.51,394496.0,8.49,8.51,8.48,8.51,394496.0
2024-04-08 10:55:00,8.51,8.51,8.48,8.49,202899.0,8.51,8.51,8.48,8.49,202899.0
2024-04-08 11:00:00,8.48,8.52,8.48,8.51,446568.0,8.48,8.52,8.48,8.51,446568.0
2024-04-08 11:05:00,8.51,8.53,8.5,8.53,456276.0,8.51,8.53,8.5,8.53,456276.0
2024-04-08 11:10:00,8.53,8.57,8.52,8.54,486611.0,8.53,8.57,8.52,8.54,486611.0
2024-04-08 11:15:00,8.54,8.56,8.53,8.55,281049.0,8.54,8.56,8.53,8.55,281049.0
2024-04-08 11:20:00,8.55,8.56,8.54,8.54,239164.0,8.55,8.56,8.54,8.54,239164.0
2024-04-08 11:25:00,8.54,8.55,8.5,8.52,250613.0,8.54,8.55,8.5,8.52,250613.0
2024-04-08 11:30:00,8.51,8.51,8.48,8.5,288499.0,8.51,8.51,8.48,8.5,288499.0
2024-04-08 11:35:00,8.5,8.51,8.49,8.51,154241.0,8.5,8.51,8.49,8.51,154241.0
2024-04-08 11:40:00,8.51,8.51,8.49,8.49,202411.0,8.51,8.51,8.49,8.49,202411.0
2024-04-08 11:45:00,8.49,8.51,8.49,8.49,297036.0,8.49,8.51,8.49,8.49,297036.0
2024-04-08 11:50:00,8.49,8.52,8.49,8.51,228816.0,8.49,8.52,8.49,8.51,228816.0
2024-04-08 11:55:00,8.5,8.51,8.48,8.49,318329.0,8.5,8.51,8.48,8.49,318329.0
2024-04-08 12:00:00,8.5,8.5,8.48,8.5,280960.0,8.5,8.5,8.48,8.5,280960.0
2024-04-08 12:05:00,8.5,8.5,8.48,8.49,234112.0,8.5,8.5,8.48,8.49,234112.0
2024-04-08 12:10:00,8.48,8.49,8.46,8.47,344280.0,8.48,8.49,8.46,8.47,344280.0
2024-04-08 12:15:00,8.47,8.48,8.46,8.47,216866.0,8.47,8.48,8.46,8.47,216866.0
2024-04-08 12:20:00,8.47,8.51,8.46,8.51,641304.0,8.47,8.51,8.46,8.51,641304.0
2024-04-08 12:25:00,8.51,8.52,8.5,8.51,242534.0,8.51,8.52,8.5,8.51,242534.0
2024-04-08 12:30:00,8.5,8.53,8.5,8.53,219787.0,8.5,8.53,8.5,8.53,219787.0
2024-04-08 12:35:00,8.53,8.55,8.52,8.54,402739.0,8.53,8.55,8.52,8.54,402739.0
2024-04-08 12:40:00,8.54,8.55,8.53,8.53,201983.0,8.54,8.55,8.53,8.53,201983.0
2024-04-08 12:45:00,8.54,8.55,8.53,8.54,102239.0,8.54,8.55,8.53,8.54,102239.0
2024-04-08 12:50:00,8.54,8.55,8.53,8.53,101920.0,8.54,8.55,8.53,8.53,101920.0
2024-04-08 12:55:00,8.54,8.55,8.53,8.54,144883.0,8.54,8.55,8.53,8.54,144883.0
2024-04-08 13:00:00,8.54,8.55,8.53,8.54,211233.0,8.54,8.55,8.53,8.54,211233.0
2024-04-08 13:05:00,8.54,8.56,8.53,8.55,154209.0,8.54,8.56,8.53,8.55,154209.0
2024-04-08 13:10:00,8.55,8.56,8.54,8.54,170734.0,8.55,8.56,8.54,8.54,170734.0
2024-04-08 13:15:00,8.54,8.55,8.52,8.54,426417.0,8.54,8.55,8.52,8.54,426417.0
2024-04-08 13:20:00,8.54,8.55,8.53,8.55,190886.0,8.54,8.55,8.53,8.55,190886.0
2024-04-08 13:25:00,8.54,8.56,8.54,8.55,159102.0,8.54,8.56,8.54,8.55,159102.0
2024-04-08 13:30:00,8.55,8.57,8.55,8.55,269829.0,8.55,8.57,8.55,8.55,269829.0
2024-04-08 13:35:00,8.55,8.56,8.54,8.55,163946.0,8.55,8.56,8.54,8.55,163946.0
2024-04-08 13:40:00,8.54,8.55,8.53,8.55,214449.0,8.54,8.55,8.53,8.55,214449.0
2024-04-08 13:45:00,8.54,8.55,8.54,8.54,250448.0,8.54,8.55,8.54,8.54,250448.0
2024-04-08 13:50:00,8.54,8.56,8.54,8.54,379690.0,8.54,8.56,8.54,8.54,379690.0
2024-04-08 13:55:00,8.54,8.57,8.54,8.57,166163.0,8.54,8.57,8.54,8.57,166163.0
2024-04-08 14:00:00,8.57,8.57,8.55,8.55,141222.0,8.57,8.57,8.55,8.55,141222.0
2024-04-08 14:05:00,8.55,8.56,8.54,8.55,147468.0,8.55,8.56,8.54,8.55,147468.0
2024-04-08 14:10:00,8.54,8.55,8.51,8.54,325324.0,8.54,8.55,8.51,8.54,325324.0
2024-04-08 14:15:00,8.54,8.55,8.53,8.54,198146.0,8.54,8.55,8.53,8.54,198146.0
2024-04-08 14:20:00,8.54,8.56,8.52,8.54,768930.0,8.54,8.56,8.52,8.54,768930.0
2024-04-08 14:25:00,8.53,8.55,8.53,8.54,656050.0,8.53,8.55,8.53,8.54,656050.0
2024-04-08 14:30:00,8.54,8.56,8.54,8.56,103884.0,8.54,8.56,8.54,8.56,103884.0
2024-04-08 14:35:00,8.56,8.56,8.55,8.55,149679.0,8.56,8.56,8.55,8.55,149679.0
2024-04-08 14:40:00,8.55,8.56,8.55,8.55,85278.0,8.55,8.56,8.55,8.55,85278.0
2024-04-08 14:45:00,8.55,8.57,8.55,8.55,313435.0,8.55,8.57,8.55,8.55,313435.0
2024-04-08 14:50:00,8.55,8.56,8.54,8.55,230264.0,8.55,8.56,8.54,8.55,230264.0
2024-04-08 14:55:00,8.56,8.56,8.54,8.55,210232.0,8.56,8.56,8.54,8.55,210232.0
2024-04-08 15:00:00,8.55,8.56,8.53,8.53,351877.0,8.55,8.56,8.53,8.53,351877.0
2024-04-08 15:05:00,8.53,8.54,8.5,8.51,304484.0,8.53,8.54,8.5,8.51,304484.0
2024-04-08 15:10:00,8.51,8.52,8.5,8.51,175147.0,8.51,8.52,8.5,8.51,175147.0
2024-04-08 15:15:00,8.52,8.52,8.5,8.51,199260.0,8.52,8.52,8.5,8.51,199260.0
2024-04-08 15:20:00,8.51,8.52,8.5,8.52,143693.0,8.51,8.52,8.5,8.52,143693.0
2024-04-08 15:25:00,8.52,8.53,8.51,8.52,287630.0,8.52,8.53,8.51,8.52,287630.0
2024-04-08 15:30:00,8.53,8.53,8.52,8.53,75475.0,8.53,8.53,8.52,8.53,75475.0
2024-04-08 15:35:00,8.53,8.53,8.51,8.51,185560.0,8.53,8.53,8.51,8.51,185560.0
2024-04-08 15:40:00,8.52,8.52,8.5,8.5,136311.0,8.52,8.52,8.5,8.5,136311.0
2024-04-08 15:45:00,8.51,8.52,8.5,8.5,280152.0,8.51,8.52,8.5,8.5,280152.0
2024-04-08 15:50:00,8.5,8.52,8.49,8.52,900025.0,8.5,8.52,8.49,8.52,900025.0
2024-04-08 15:55:00,8.52,8.52,8.5,8.52,1226690.0,8.52,8.52,8.5,8.52,1226690.0
2024-04-09 09:30:00,8.51,8.69,8.5,8.69,936686.0,8.51,8.69,8.5,8.69,936686.0
2024-04-09 09:35:00,8.68,8.72,8.63,8.71,617639.0,8.68,8.72,8.63,8.71,617639.0
2024-04-09 09:40:00,8.71,8.72,8.63,8.64,422164.0,8.71,8.72,8.63,8.64,422164.0
2024-04-09 09:45:00,8.65,8.65,8.58,8.6,539616.0,8.65,8.65,8.58,8.6,539616.0
2024-04-09 09:50:00,8.6,8.62,8.57,8.6,372420.0,8.6,8.62,8.57,8.6,372420.0
2024-04-09 09:55:00,8.59,8.61,8.58,8.6,165500.0,8.59,8.61,8.58,8.6,165500.0
2024-04-09 10:00:00,8.6,8.62,8.59,8.62,315980.0,8.6,8.62,8.59,8.62,315980.0
2024-04-09 10:05:00,8.62,8.66,8.6,8.64,278121.0,8.62,8.66,8.6,8.64,278121.0
2024-04-09 10:10:00,8.64,8.7,8.64,8.67,189663.0,8.64,8.7,8.64,8.67,189663.0
2024-04-09 10:15:00,8.67,8.7,8.66,8.7,281915.0,8.67,8.7,8.66,8.7,281915.0
2024-04-09 10:20:00,8.69,8.79,8.68,8.79,1280304.0,8.69,8.79,8.68,8.79,1280304.0
2024-04-09 10:25:00,8.79,8.84,8.78,8.82,928764.0,8.79,8.84,8.78,8.82,928764.0
2024-04-09 10:30:00,8.82,8.82,8.72,8.75,557290.0,8.82,8.82,8.72,8.75,557290.0
2024-04-09 10:35:00,8.75,8.75,8.7,8.71,321866.0,8.75,8.75,8.7,8.71,321866.0
2024-04-09 10:40:00,8.71,8.74,8.69,8.74,1079184.0,8.71,8.74,8.69,8.74,1079184.0
2024-04-09 10:45:00,8.74,8.81,8.73,8.77,660290.0,8.74,8.81,8.73,8.77,660290.0
2024-04-09 10:50:00,8.78,8.78,8.74,8.74,240308.0,8.78,8.78,8.74,8.74,240308.0
2024-04-09 10:55:00,8.74,8.77,8.74,8.75,419293.0,8.74,8.77,8.74,8.75,419293.0
2024-04-09 11:00:00,8.75,8.79,8.74,8.77,559602.0,8.75,8.79,8.74,8.77,559602.0
2024-04-09 11:05:00,8.77,8.8,8.76,8.78,534824.0,8.77,8.8,8.76,8.78,534824.0
2024-04-09 11:10:00,8.78,8.79,8.74,8.79,376766.0,8.78,8.79,8.74,8.79,376766.0
2024-04-09 11:15:00,8.79,8.81,8.78,8.79,316837.0,8.79,8.81,8.78,8.79,316837.0
2024-04-09 11:20:00,8.79,8.81,8.76,8.78,294421.0,8.79,8.81,8.76,8.78,294421.0
2024-04-09 11:25:00,8.78,8.78,8.76,8.78,258463.0,8.78,8.78,8.76,8.78,258463.0
2024-04-09 11:30:00,8.78,8.8,8.77,8.79,230158.0,8.78,8.8,8.77,8.79,230158.0
2024-04-09 11:35:00,8.79,8.8,8.75,8.75,124003.0,8.79,8.8,8.75,8.75,124003.0
2024-04-09 11:40:00,8.76,8.76,8.73,8.74,282471.0,8.76,8.76,8.73,8.74,282471.0
2024-04-09 11:45:00,8.75,8.76,8.72,8.74,249389.0,8.75,8.76,8.72,8.74,249389.0
2024-04-09 11:50:00,8.74,8.76,8.74,8.75,140514.0,8.74,8.76,8.74,8.75,140514.0
2024-04-09 11:55:00,8.75,8.76,8.73,8.73,194744.0,8.75,8.76,8.73,8.73,194744.0
2024-04-09 12:00:00,8.73,8.74,8.71,8.72,241766.0,8.73,8.74,8.71,8.72,241766.0
2024-04-09 12:05:00,8.72,8.74,8.72,8.74,318383.0,8.72,8.74,8.72,8.74,318383.0
2024-04-09 12:10:00,8.74,8.76,8.73,8.76,108000.0,8.74,8.76,8.73,8.76,108000.0
2024-04-09 12:15:00,8.76,8.76,8.73,8.74,173252.0,8.76,8.76,8.73,8.74,173252.0
2024-04-09 12:20:00,8.73,8.75,8.73,8.74,173891.0,8.73,8.75,8.73,8.74,173891.0
2024-04-09 12:25:00,8.75,8.75,8.72,8.73,178972.0,8.75,8.75,8.72,8.73,178972.0
2024-04-09 12:30:00,8.73,8.75,8.72,8.75,261941.0,8.73,8.75,8.72,8.75,261941.0
2024-04-09 12:35:00,8.75,8.75,8.72,8.74,210849.0,8.75,8.75,8.72,8.74,210849.0
2024-04-09 12:40:00,8.74,8.74,8.72,8.73,203881.0,8.74,8.74,8.72,8.73,203881.0
2024-04-09 12:45:00,8.73,8.73,8.7,8.71,227565.0,8.73,8.73,8.7,8.71,227565.0
2024-04-09 12:50:00,8.7,8.71,8.66,8.67,208907.0,8.7,8.71,8.66,8.67,208907.0
2024-04-09 12:55:00,8.66,8.68,8.66,8.68,80837.0,8.66,8.68,8.66,8.68,80837.0
2024-04-09 13:00:00,8.68,8.68,8.66,8.68,94576.0,8.68,8.68,8.66,8.68,94576.0
2024-04-09 13:05:00,8.68,8.68,8.66,8.68,102832.0,8.68,8.68,8.66,8.68,102832.0
2024-04-09 13:10:00,8.68,8.68,8.67,8.68,57996.0,8.68,8.68,8.67,8.68,57996.0
2024-04-09 13:15:00,8.68,8.68,8.66,8.66,63549.0,8.68,8.68,8.66,8.66,63549.0
2024-04-09 13:20:00,8.67,8.69,8.66,8.67,383958.0,8.67,8.69,8.66,8.67,383958.0
2024-04-09 13:25:00,8.67,8.67,8.65,8.65,133717.0,8.67,8.67,8.65,8.65,133717.0
2024-04-09 13:30:00,8.65,8.68,8.65,8.67,168115.0,8.65,8.68,8.65,8.67,168115.0
2024-04-09 13:35:00,8.68,8.68,8.67,8.68,61504.0,8.68,8.68,8.67,8.68,61504.0
2024-04-09 13:40:00,8.68,8.68,8.66,8.68,157049.0,8.68,8.68,8.66,8.68,157049.0
2024-04-09 13:45:00,8.68,8.68,8.66,8.67,278968.0,8.68,8.68,8.66,8.67,278968.0
2024-04-09 13:50:00,8.66,8.67,8.66,8.66,48945.0,8.66,8.67,8.66,8.66,48945.0
2024-04-09 13:55:00,8.66,8.67,8.65,8.66,79303.0,8.66,8.67,8.65,8.66,79303.0
2024-04-09 14:00:00,8.66,8.66,8.63,8.63,141394.0,8.66,8.66,8.63,8.63,141394.0
2024-04-09 14:05:00,8.63,8.65,8.62,8.64,225818.0,8.63,8.65,8.62,8.64,225818.0
2024-04-09 14:10:00,8.65,8.65,8.63,8.64,245257.0,8.65,8.65,8.63,8.64,245257.0
2024-04-09 14:15:00,8.65,8.66,8.63,8.66,401121.0,8.65,8.66,8.63,8.66,401121.0
2024-04-09 14:20:00,8.66,8.72,8.65,8.7,530132.0,8.66,8.72,8.65,8.7,530132.0
2024-04-09 14:25:00,8.71,8.72,8.7,8.71,163788.0,8.71,8.72,8.7,8.71,163788.0
2024-04-09 14:30:00,8.71,8.72,8.7,8.71,303484.0,8.71,8.72,8.7,8.71,303484.0
2024-04-09 14:35:00,8.71,8.72,8.69,8.7,139528.0,8.71,8.72,8.69,8.7,139528.0
2024-04-09 14:40:00,8.7,8.7,8.69,8.7,110172.0,8.7,8.7,8.69,8.7,110172.0
2024-04-09 14:45:00,8.7,8.7,8.68,8.7,191490.0,8.7,8.7,8.68,8.7,191490.0
2024-04-09 14:50:00,8.7,8.7,8.68,8.7,208848.0,8.7,8.7,8.68,8.7,208848.0
2024-04-09 14:55:00,8.7,8.7,8.69,8.7,156346.0,8.7,8.7,8.69,8.7,156346.0
2024-04-09 15:00:00,8.7,8.7,8.68,8.69,120947.0,8.7,8.7,8.68,8.69,120947.0
2024-04-09 15:05:00,8.69,8.69,8.66,8.67,156080.0,8.69,8.69,8.66,8.67,156080.0
2024-04-09 15:10:00,8.67,8.68,8.66,8.68,112558.0,8.67,8.68,8.66,8.68,112558.0
2024-04-09 15:15:00,8.68,8.69,8.67,8.68,144825.0,8.68,8.69,8.67,8.68,144825.0
2024-04-09 15:20:00,8.68,8.7,8.67,8.69,131901.0,8.68,8.7,8.67,8.69,131901.0
2024-04-09 15:25:00,8.68,8.7,8.68,8.7,116380.0,8.68,8.7,8.68,8.7,116380.0
2024-04-09 15:30:00,8.7,8.7,8.68,8.69,246686.0,8.7,8.7,8.68,8.69,246686.0
2024-04-09 15:35:00,8.69,8.69,8.67,8.68,121172.0,8.69,8.69,8.67,8.68,121172.0
2024-04-09 15:40:00,8.68,8.68,8.67,8.68,151876.0,8.68,8.68,8.67,8.68,151876.0
2024-04-09 15:45:00,8.68,8.69,8.67,8.68,257585.0,8.68,8.69,8.67,8.68,257585.0
2024-04-09 15:50:00,8.68,8.68,8.66,8.68,464309.0,8.68,8.68,8.66,8.68,464309.0
2024-04-09 15:55:00,8.68,8.7,8.67,8.7,1050588.0,8.68,8.7,8.67,8.7,1050588.0
2024-04-10 09:30:00,8.46,8.52,8.42,8.44,804846.0,8.46,8.52,8.42,8.44,804846.0
2024-04-10 09:35:00,8.43,8.49,8.37,8.42,680858.0,8.43,8.49,8.37,8.42,680858.0
2024-04-10 09:40:00,8.41,8.5,8.4,8.49,586951.0,8.41,8.5,8.4,8.49,586951.0
2024-04-10 09:45:00,8.49,8.49,8.43,8.45,511756.0,8.49,8.49,8.43,8.45,511756.0
2024-04-10 09:50:00,8.44,8.47,8.39,8.42,590427.0,8.44,8.47,8.39,8.42,590427.0
2024-04-10 09:55:00,8.41,8.49,8.4,8.48,547424.0,8.41,8.49,8.4,8.48,547424.0
2024-04-10 10:00:00,8.47,8.5,8.45,8.47,211985.0,8.47,8.5,8.45,8.47,211985.0
2024-04-10 10:05:00,8.47,8.51,8.45,8.46,635952.0,8.47,8.51,8.45,8.46,635952.0
2024-04-10 10:10:00,8.45,8.45,8.41,8.42,376038.0,8.45,8.45,8.41,8.42,376038.0
2024-04-10 10:15:00,8.42,8.43,8.4,8.41,272385.0,8.42,8.43,8.4,8.41,272385.0
2024-04-10 10:20:00,8.41,8.44,8.41,8.42,187084.0,8.41,8.44,8.41,8.42,187084.0
2024-04-10 10:25:00,8.42,8.45,8.41,8.45,189110.0,8.42,8.45,8.41,8.45,189110.0
2024-04-10 10:30:00,8.45,8.45,8.43,8.43,217162.0,8.45,8.45,8.43,8.43,217162.0
2024-04-10 10:35:00,8.43,8.47,8.42,8.46,359083.0,8.43,8.47,8.42,8.46,359083.0
2024-04-10 10:40:00,8.46,8.47,8.4,8.4,344997.0,8.46,8.47,8.4,8.4,344997.0
2024-04-10 10:45:00,8.4,8.43,8.4,8.43,309206.0,8.4,8.43,8.4,8.43,309206.0
2024-04-10 10:50:00,8.42,8.44,8.41,8.41,215033.0,8.42,8.44,8.41,8.41,215033.0
2024-04-10 10:55:00,8.41,8.42,8.4,8.42,174572.0,8.41,8.42,8.4,8.42,174572.0
2024-04-10 11:00:00,8.41,8.43,8.4,8.41,220665.0,8.41,8.43,8.4,8.41,220665.0
2024-04-10 11:05:00,8.41,8.41,8.39,8.39,330385.0,8.41,8.41,8.39,8.39,330385.0
2024-04-10 11:10:00,8.4,8.42,8.39,8.41,341214.0,8.4,8.42,8.39,8.41,341214.0
2024-04-10 11:15:00,8.41,8.43,8.4,8.42,197745.0,8.41,8.43,8.4,8.42,197745.0
2024-04-10 11:20:00,8.42,8.43,8.4,8.43,168578.0,8.42,8.43,8.4,8.43,168578.0
2024-04-10 11:25:00,8.43,8.43,8.41,8.42,92028.0,8.43,8.43,8.41,8.42,92028.0
2024-04-10 11:30:00,8.42,8.43,8.4,8.41,166323.0,8.42,8.43,8.4,8.41,166323.0
2024-04-10 11:35:00,8.41,8.42,8.4,8.41,159598.0,8.41,8.42,8.4,8.41,159598.0
2024-04-10 11:40:00,8.4,8.41,8.39,8.39,242611.0,8.4,8.41,8.39,8.39,242611.0
2024-04-10 11:45:00,8.39,8.4,8.38,8.4,172487.0,8.39,8.4,8.38,8.4,172487.0
2024-04-10 11:50:00,8.39,8.43,8.39,8.42,328531.0,8.39,8.43,8.39,8.42,328531.0
2024-04-10 11:55:00,8.42,8.42,8.4,8.41,200058.0,8.42,8.42,8.4,8.41,200058.0
2024-04-10 12:00:00,8.41,8.43,8.4,8.43,150121.0,8.41,8.43,8.4,8.43,150121.0
2024-04-10 12:05:00,8.43,8.43,8.4,8.42,192771.0,8.43,8.43,8.4,8.42,192771.0
2024-04-10 12:10:00,8.42,8.42,8.41,8.42,113053.0,8.42,8.42,8.41,8.42,113053.0
2024-04-10 12:15:00,8.42,8.42,8.41,8.42,75720.0,8.42,8.42,8.41,8.42,75720.0
2024-04-10 12:20:00,8.42,8.43,8.41,8.42,152052.0,8.42,8.43,8.41,8.42,152052.0
2024-04-10 12:25:00,8.43,8.44,8.42,8.43,122882.0,8.43,8.44,8.42,8.43,122882.0
2024-04-10 12:30:00,8.44,8.44,8.42,8.42,243612.0,8.44,8.44,8.42,8.42,243612.0
2024-04-10 12:35:00,8.43,8.43,8.42,8.43,101237.0,8.43,8.43,8.42,8.43,101237.0
2024-04-10 12:40:00,8.42,8.44,8.42,8.44,229614.0,8.42,8.44,8.42,8.44,229614.0
2024-04-10 12:45:00,8.43,8.44,8.42,8.43,401145.0,8.43,8.44,8.42,8.43,401145.0
2024-04-10 12:50:00,8.43,8.45,8.42,8.44,642376.0,8.43,8.45,8.42,8.44,642376.0
2024-04-10 12:55:00,8.44,8.44,8.39,8.39,346484.0,8.44,8.44,8.39,8.39,346484.0
2024-04-10 13:00:00,8.39,8.4,8.36,8.37,398317.0,8.39,8.4,8.36,8.37,398317.0
2024-04-10 13:05:00,8.37,8.37,8.33,8.33,496881.0,8.37,8.37,8.33,8.33,496881.0
2024-04-10 13:10:00,8.33,8.33,8.27,8.29,533636.0,8.33,8.33,8.27,8.29,533636.0
2024-04-10 13:15:00,8.29,8.31,8.27,8.3,363246.0,8.29,8.31,8.27,8.3,363246.0
2024-04-10 13:20:00,8.29,8.37,8.29,8.36,510783.0,8.29,8.37,8.29,8.36,510783.0
2024-04-10 13:25:00,8.36,8.37,8.31,8.33,757637.0,8.36,8.37,8.31,8.33,757637.0
2024-04-10 13:30:00,8.33,8.33,8.27,8.28,275732.0,8.33,8.33,8.27,8.28,275732.0
2024-04-10 13:35:00,8.28,8.28,8.24,8.26,538750.0,8.28,8.28,8.24,8.26,538750.0
2024-04-10 13:40:00,8.25,8.26,8.24,8.24,263159.0,8.25,8.26,8.24,8.24,263159.0
2024-04-10 13:45:00,8.25,8.27,8.23,8.25,648984.0,8.25,8.27,8.23,8.25,648984.0
2024-04-10 13:50:00,8.25,8.27,8.24,8.27,297589.0,8.25,8.27,8.24,8.27,297589.0
2024-04-10 13:55:00,8.26,8.31,8.26,8.28,625974.0,8.26,8.31,8.26,8.28,625974.0
2024-04-10 14:00:00,8.28,8.3,8.27,8.28,303699.0,8.28,8.3,8.27,8.28,303699.0
2024-04-10 14:05:00,8.28,8.28,8.25,8.28,289685.0,8.28,8.28,8.25,8.28,289685.0
2024-04-10 14:10:00,8.28,8.28,8.27,8.28,323116.0,8.28,8.28,8.27,8.28,323116.0
2024-04-10 14:15:00,8.28,8.29,8.26,8.27,643285.0,8.28,8.29,8.26,8.27,643285.0
2024-04-10 14:20:00,8.27,8.28,8.24,8.25,422313.0,8.27,8.28,8.24,8.25,422313.0
2024-04-10 14:25:00,8.24,8.25,8.22,8.24,464213.0,8.24,8.25,8.22,8.24,464213.0
2024-04-10 14:30:00,8.24,8.26,8.23,8.26,517802.0,8.24,8.26,8.23,8.26,517802.0
2024-04-10 14:35:00,8.26,8.3,8.25,8.28,581912.0,8.26,8.3,8.25,8.28,581912.0
2024-04-10 14:40:00,8.28,8.3,8.27,8.29,268977.0,8.28,8.3,8.27,8.29,268977.0
2024-04-10 14:45:00,8.29,8.29,8.26,8.27,329118.0,8.29,8.29,8.26,8.27,329118.0
2024-04-10 14:50:00,8.28,8.28,8.26,8.28,239603.0,8.28,8.28,8.26,8.28,239603.0
2024-04-10 14:55:00,8.28,8.28,8.26,8.27,433090.0,8.28,8.28,8.26,8.27,433090.0
2024-04-10 15:00:00,8.27,8.28,8.25,8.28,229395.0,8.27,8.28,8.25,8.28,229395.0
2024-04-10 15:05:00,8.28,8.32,8.27,8.32,385610.0,8.28,8.32,8.27,8.32,385610.0
2024-04-10 15:10:00,8.32,8.35,8.31,8.35,286025.0,8.32,8.35,8.31,8.35,286025.0
2024-04-10 15:15:00,8.35,8.37,8.33,8.36,453597.0,8.35,8.37,8.33,8.36,453597.0
2024-04-10 15:20:00,8.36,8.37,8.34,8.36,411813.0,8.36,8.37,8.34,8.36,411813.0
2024-04-10 15:25:00,8.36,8.37,8.34,8.35,238598.0,8.36,8.37,8.34,8.35,238598.0
2024-04-10 15:30:00,8.35,8.36,8.33,8.36,463329.0,8.35,8.36,8.33,8.36,463329.0
2024-04-10 15:35:00,8.36,8.37,8.34,8.36,239125.0,8.36,8.37,8.34,8.36,239125.0
2024-04-10 15:40:00,8.36,8.37,8.35,8.36,421273.0,8.36,8.37,8.35,8.36,421273.0
2024-04-10 15:45:00,8.36,8.37,8.35,8.36,362933.0,8.36,8.37,8.35,8.36,362933.0
2024-04-10 15:50:00,8.36,8.38,8.34,8.35,1145127.0,8.36,8.38,8.34,8.35,1145127.0
2024-04-10 15:55:00,8.34,8.35,8.32,8.32,1709577.0,8.34,8.35,8.32,8.32,1709577.0
2024-04-11 09:30:00,8.37,8.48,8.34,8.48,570205.0,8.37,8.48,8.34,8.48,570205.0
2024-04-11 09:35:00,8.47,8.52,8.45,8.46,676529.0,8.47,8.52,8.45,8.46,676529.0
2024-04-11 09:40:00,8.47,8.56,8.44,8.46,794081.0,8.47,8.56,8.44,8.46,794081.0
2024-04-11 09:45:00,8.46,8.48,8.4,8.41,256029.0,8.46,8.48,8.4,8.41,256029.0
2024-04-11 09:50:00,8.42,8.43,8.36,8.38,403490.0,8.42,8.43,8.36,8.38,403490.0
2024-04-11 09:55:00,8.39,8.39,8.34,8.35,329051.0,8.39,8.39,8.34,8.35,329051.0
2024-04-11 10:00:00,8.36,8.37,8.34,8.37,232994.0,8.36,8.37,8.34,8.37,232994.0
2024-04-11 10:05:00,8.37,8.38,8.32,8.34,594197.0,8.37,8.38,8.32,8.34,594197.0
2024-04-11 10:10:00,8.34,8.34,8.31,8.33,354371.0,8.34,8.34,8.31,8.33,354371.0
2024-04-11 10:15:00,8.33,8.34,8.31,8.33,251979.0,8.33,8.34,8.31,8.33,251979.0
2024-04-11 10:20:00,8.32,8.33,8.29,8.3,532862.0,8.32,8.33,8.29,8.3,532862.0
2024-04-11 10:25:00,8.31,8.32,8.25,8.26,496175.0,8.31,8.32,8.25,8.26,496175.0
2024-04-11 10:30:00,8.26,8.29,8.25,8.28,356731.0,8.26,8.29,8.25,8.28,356731.0
2024-04-11 10:35:00,8.28,8.28,8.23,8.25,601638.0,8.28,8.28,8.23,8.25,601638.0
2024-04-11 10:40:00,8.24,8.27,8.23,8.27,433312.0,8.24,8.27,8.23,8.27,433312.0
2024-04-11 10:45:00,8.27,8.27,8.23,8.24,557255.0,8.27,8.27,8.23,8.24,557255.0
2024-04-11 10:50:00,8.24,8.26,8.24,8.24,224563.0,8.24,8.26,8.24,8.24,224563.0
2024-04-11 10:55:00,8.24,8.25,8.21,8.22,509270.0,8.24,8.25,8.21,8.22,509270.0
2024-04-11 11:00:00,8.22,8.28,8.22,8.28,495740.0,8.22,8.28,8.22,8.28,495740.0
2024-04-11 11:05:00,8.27,8.28,8.24,8.24,206504.0,8.27,8.28,8.24,8.24,206504.0
2024-04-11 11:10:00,8.24,8.27,8.24,8.27,230927.0,8.24,8.27,8.24,8.27,230927.0
2024-04-11 11:15:00,8.27,8.28,8.25,8.26,256371.0,8.27,8.28,8.25,8.26,256371.0
2024-04-11 11:20:00,8.27,8.27,8.26,8.26,238991.0,8.27,8.27,8.26,8.26,238991.0
2024-04-11 11:25:00,8.27,8.29,8.26,8.27,377929.0,8.27,8.29,8.26,8.27,377929.0
2024-04-11 11:30:00,8.28,8.3,8.27,8.29,281577.0,8.28,8.3,8.27,8.29,281577.0
2024-04-11 11:35:00,8.29,8.32,8.28,8.29,350951.0,8.29,8.32,8.28,8.29,350951.0
2024-04-11 11:40:00,8.29,8.33,8.29,8.3,307736.0,8.29,8.33,8.29,8.3,307736.0
2024-04-11 11:45:00,8.3,8.33,8.29,8.32,284222.0,8.3,8.33,8.29,8.32,284222.0
2024-04-11 11:50:00,8.32,8.34,8.32,8.34,285574.0,8.32,8.34,8.32,8.34,285574.0
2024-04-11 11:55:00,8.34,8.39,8.33,8.39,291854.0,8.34,8.39,8.33,8.39,291854.0
2024-04-11 12:00:00,8.39,8.4,8.37,8.38,358333.0,8.39,8.4,8.37,8.38,358333.0
2024-04-11 12:05:00,8.38,8.39,8.36,8.37,291928.0,8.38,8.39,8.36,8.37,291928.0
2024-04-11 12:10:00,8.38,8.39,8.37,8.38,129521.0,8.38,8.39,8.37,8.38,129521.0
2024-04-11 12:15:00,8.38,8.41,8.37,8.4,288410.0,8.38,8.41,8.37,8.4,288410.0
2024-04-11 12:20:00,8.41,8.42,8.4,8.41,125418.0,8.41,8.42,8.4,8.41,125418.0
2024-04-11 12:25:00,8.41,8.42,8.39,8.39,293823.0,8.41,8.42,8.39,8.39,293823.0
2024-04-11 12:30:00,8.39,8.44,8.39,8.43,376839.0,8.39,8.44,8.39,8.43,376839.0
2024-04-11 12:35:00,8.43,8.44,8.41,8.41,353664.0,8.43,8.44,8.41,8.41,353664.0
2024-04-11 12:40:00,8.41,8.43,8.4,8.42,252579.0,8.41,8.43,8.4,8.42,252579.0
2024-04-11 12:45:00,8.43,8.44,8.42,8.44,279159.0,8.43,8.44,8.42,8.44,279159.0
2024-04-11 12:50:00,8.44,8.45,8.43,8.44,162195.0,8.44,8.45,8.43,8.44,162195.0
2024-04-11 12:55:00,8.44,8.45,8.42,8.44,230639.0,8.44,8.45,8.42,8.44,230639.0
2024-04-11 13:00:00,8.44,8.47,8.43,8.46,607316.0,8.44,8.47,8.43,8.46,607316.0
2024-04-11 13:05:00,8.46,8.51,8.45,8.5,434538.0,8.46,8.51,8.45,8.5,434538.0
2024-04-11 13:10:00,8.5,8.51,8.49,8.49,384361.0,8.5,8.51,8.49,8.49,384361.0
2024-04-11 13:15:00,8.5,8.52,8.49,8.52,330840.0,8.5,8.52,8.49,8.52,330840.0
2024-04-11 13:20:00,8.52,8.52,8.49,8.5,251488.0,8.52,8.52,8.49,8.5,251488.0
2024-04-11 13:25:00,8.5,8.52,8.49,8.5,183751.0,8.5,8.52,8.49,8.5,183751.0
2024-04-11 13:30:00,8.5,8.55,8.49,8.54,567656.0,8.5,8.55,8.49,8.54,567656.0
2024-04-11 13:35:00,8.54,8.55,8.52,8.54,350353.0,8.54,8.55,8.52,8.54,350353.0
2024-04-11 13:40:00,8.54,8.57,8.53,8.57,272503.0,8.54,8.57,8.53,8.57,272503.0
2024-04-11 13:45:00,8.57,8.57,8.53,8.54,370297.0,8.57,8.57,8.53,8.54,370297.0
2024-04-11 13:50:00,8.55,8.55,8.54,8.55,117621.0,8.55,8.55,8.54,8.55,117621.0
2024-04-11 13:55:00,8.54,8.56,8.53,8.53,319476.0,8.54,8.56,8.53,8.53,319476.0
2024-04-11 14:00:00,8.53,8.55,8.53,8.54,165457.0,8.53,8.55,8.53,8.54,165457.0
2024-04-11 14:05:00,8.54,8.57,8.54,8.56,259995.0,8.54,8.57,8.54,8.56,259995.0
2024-04-11 14:10:00,8.56,8.57,8.54,8.54,108372.0,8.56,8.57,8.54,8.54,108372.0
2024-04-11 14:15:00,8.55,8.56,8.54,8.55,321862.0,8.55,8.56,8.54,8.55,321862.0
2024-04-11 14:20:00,8.55,8.56,8.53,8.54,173261.0,8.55,8.56,8.53,8.54,173261.0
2024-04-11 14:25:00,8.54,8.55,8.53,8.54,217705.0,8.54,8.55,8.53,8.54,217705.0
2024-04-11 14:30:00,8.54,8.57,8.54,8.56,347053.0,8.54,8.57,8.54,8.56,347053.0
2024-04-11 14:35:00,8.57,8.58,8.56,8.58,258262.0,8.57,8.58,8.56,8.58,258262.0
2024-04-11 14:40:00,8.58,8.58,8.57,8.58,210928.0,8.58,8.58,8.57,8.58,210928.0
2024-04-11 14:45:00,8.58,8.58,8.55,8.57,234530.0,8.58,8.58,8.55,8.57,234530.0
2024-04-11 14:50:00,8.57,8.57,8.54,8.54,181371.0,8.57,8.57,8.54,8.54,181371.0
2024-04-11 14:55:00,8.54,8.56,8.53,8.53,197790.0,8.54,8.56,8.53,8.53,197790.0
2024-04-11 15:00:00,8.54,8.55,8.52,8.54,248228.0,8.54,8.55,8.52,8.54,248228.0
2024-04-11 15:05:00,8.55,8.56,8.54,8.55,211044.0,8.55,8.56,8.54,8.55,211044.0
2024-04-11 15:10:00,8.55,8.56,8.53,8.54,267074.0,8.55,8.56,8.53,8.54,267074.0
2024-04-11 15:15:00,8.54,8.55,8.53,8.55,206546.0,8.54,8.55,8.53,8.55,206546.0
2024-04-11 15:20:00,8.54,8.56,8.54,8.55,275411.0,8.54,8.56,8.54,8.55,275411.0
2024-04-11 15:25:00,8.55,8.56,8.55,8.55,227578.0,8.55,8.56,8.55,8.55,227578.0
2024-04-11 15:30:00,8.55,8.56,8.53,8.55,539479.0,8.55,8.56,8.53,8.55,539479.0
2024-04-11 15:35:00,8.55,8.57,8.54,8.54,395567.0,8.55,8.57,8.54,8.54,395567.0
2024-04-11 15:40:00,8.54,8.55,8.54,8.54,411854.0,8.54,8.55,8.54,8.54,411854.0
2024-04-11 15:45:00,8.54,8.55,8.52,8.53,673515.0,8.54,8.55,8.52,8.53,673515.0
2024-04-11 15:50:00,8.54,8.54,8.51,8.53,1038412.0,8.54,8.54,8.51,8.53,1038412.0
2024-04-11 15:55:00,8.54,8.55,8.53,8.53,1766294.0,8.54,8.55,8.53,8.53,1766294.0
2024-04-12 09:30:00,8.43,8.48,8.39,8.47,476668.0,8.43,8.48,8.39,8.47,476668.0
2024-04-12 09:35:00,8.47,8.5,8.44,8.5,294190.0,8.47,8.5,8.44,8.5,294190.0
2024-04-12 09:40:00,8.49,8.5,8.43,8.44,309526.0,8.49,8.5,8.43,8.44,309526.0
2024-04-12 09:45:00,8.44,8.46,8.4,8.42,339476.0,8.44,8.46,8.4,8.42,339476.0
2024-04-12 09:50:00,8.41,8.41,8.38,8.38,208377.0,8.41,8.41,8.38,8.38,208377.0
2024-04-12 09:55:00,8.39,8.41,8.38,8.4,112027.0,8.39,8.41,8.38,8.4,112027.0
2024-04-12 10:00:00,8.39,8.39,8.35,8.36,383555.0,8.39,8.39,8.35,8.36,383555.0
2024-04-12 10:05:00,8.36,8.4,8.34,8.39,364234.0,8.36,8.4,8.34,8.39,364234.0
2024-04-12 10:10:00,8.39,8.44,8.38,8.43,244773.0,8.39,8.44,8.38,8.43,244773.0
2024-04-12 10:15:00,8.43,8.43,8.4,8.41,271316.0,8.43,8.43,8.4,8.41,271316.0
2024-04-12 10:20:00,8.41,8.45,8.4,8.44,173107.0,8.41,8.45,8.4,8.44,173107.0
2024-04-12 10:25:00,8.44,8.44,8.38,8.39,601934.0,8.44,8.44,8.38,8.39,601934.0
2024-04-12 10:30:00,8.38,8.4,8.38,8.39,161809.0,8.38,8.4,8.38,8.39,161809.0
2024-04-12 10:35:00,8.39,8.4,8.36,8.37,158343.0,8.39,8.4,8.36,8.37,158343.0
2024-04-12 10:40:00,8.37,8.37,8.35,8.37,280550.0,8.37,8.37,8.35,8.37,280550.0
2024-04-12 10:45:00,8.36,8.37,8.35,8.36,222866.0,8.36,8.37,8.35,8.36,222866.0
2024-04-12 10:50:00,8.36,8.41,8.35,8.4,237962.0,8.36,8.41,8.35,8.4,237962.0
2024-04-12 10:55:00,8.41,8.42,8.39,8.4,235757.0,8.41,8.42,8.39,8.4,235757.0
2024-04-12 11:00:00,8.4,8.44,8.4,8.44,165434.0,8.4,8.44,8.4,8.44,165434.0
2024-04-12 11:05:00,8.44,8.45,8.41,8.42,306389.0,8.44,8.45,8.41,8.42,306389.0
2024-04-12 11:10:00,8.42,8.42,8.39,8.41,125735.0,8.42,8.42,8.39,8.41,125735.0
2024-04-12 11:15:00,8.41,8.41,8.39,8.39,98410.0,8.41,8.41,8.39,8.39,98410.0
2024-04-12 11:20:00,8.39,8.4,8.37,8.39,264620.0,8.39,8.4,8.37,8.39,264620.0
2024-04-12 11:25:00,8.39,8.39,8.38,8.38,51504.0,8.39,8.39,8.38,8.38,51504.0
2024-04-12 11:30:00,8.38,8.39,8.37,8.38,177698.0,8.38,8.39,8.37,8.38,177698.0
2024-04-12 11:35:00,8.37,8.39,8.37,8.37,216237.0,8.37,8.39,8.37,8.37,216237.0
2024-04-12 11:40:00,8.38,8.38,8.35,8.37,213353.0,8.38,8.38,8.35,8.37,213353.0
2024-04-12 11:45:00,8.37,8.38,8.36,8.38,241339.0,8.37,8.38,8.36,8.38,241339.0
2024-04-12 11:50:00,8.38,8.4,8.37,8.39,196177.0,8.38,8.4,8.37,8.39,196177.0
2024-04-12 11:55:00,8.39,8.4,8.39,8.39,38497.0,8.39,8.4,8.39,8.39,38497.0
2024-04-12 12:00:00,8.39,8.41,8.39,8.39,149785.0,8.39,8.41,8.39,8.39,149785.0
2024-04-12 12:05:00,8.39,8.41,8.37,8.4,342850.0,8.39,8.41,8.37,8.4,342850.0
2024-04-12 12:10:00,8.39,8.4,8.37,8.39,177144.0,8.39,8.4,8.37,8.39,177144.0
2024-04-12 12:15:00,8.38,8.39,8.36,8.37,164185.0,8.38,8.39,8.36,8.37,164185.0
2024-04-12 12:20:00,8.37,8.39,8.36,8.38,98892.0,8.37,8.39,8.36,8.38,98892.0
2024-04-12 12:25:00,8.39,8.41,8.38,8.38,290360.0,8.39,8.41,8.38,8.38,290360.0
2024-04-12 12:30:00,8.38,8.39,8.36,8.36,189616.0,8.38,8.39,8.36,8.36,189616.0
2024-04-12 12:35:00,8.37,8.37,8.35,8.35,78139.0,8.37,8.37,8.35,8.35,78139.0
2024-04-12 12:40:00,8.35,8.36,8.34,8.36,189588.0,8.35,8.36,8.34,8.36,189588.0
2024-04-12 12:45:00,8.36,8.37,8.35,8.35,169114.0,8.36,8.37,8.35,8.35,169114.0
2024-04-12 12:50:00,8.36,8.38,8.35,8.37,109162.0,8.36,8.38,8.35,8.37,109162.0
2024-04-12 12:55:00,8.36,8.38,8.36,8.37,116815.0,8.36,8.38,8.36,8.37,116815.0
2024-04-12 13:00:00,8.37,8.4,8.35,8.38,515784.0,8.37,8.4,8.35,8.38,515784.0
2024-04-12 13:05:00,8.38,8.4,8.38,8.38,152359.0,8.38,8.4,8.38,8.38,152359.0
2024-04-12 13:10:00,8.39,8.41,8.38,8.41,109791.0,8.39,8.41,8.38,8.41,109791.0
2024-04-12 13:15:00,8.41,8.42,8.4,8.4,221481.0,8.41,8.42,8.4,8.4,221481.0
2024-04-12 13:20:00,8.4,8.4,8.39,8.4,28774.0,8.4,8.4,8.39,8.4,28774.0
2024-04-12 13:25:00,8.4,8.41,8.39,8.41,74482.0,8.4,8.41,8.39,8.41,74482.0
2024-04-12 13:30:00,8.41,8.41,8.4,8.41,111461.0,8.41,8.41,8.4,8.41,111461.0
2024-04-12 13:35:00,8.41,8.42,8.4,8.42,236950.0,8.41,8.42,8.4,8.42,236950.0
2024-04-12 13:40:00,8.42,8.43,8.41,8.42,201643.0,8.42,8.43,8.41,8.42,201643.0
2024-04-12 13:45:00,8.41,8.43,8.41,8.42,232528.0,8.41,8.43,8.41,8.42,232528.0
2024-04-12 13:50:00,8.42,8.43,8.41,8.42,222596.0,8.42,8.43,8.41,8.42,222596.0
2024-04-12 13:55:00,8.41,8.42,8.4,8.41,177327.0,8.41,8.42,8.4,8.41,177327.0
2024-04-12 14:00:00,8.4,8.41,8.38,8.38,78026.0,8.4,8.41,8.38,8.38,78026.0
2024-04-12 14:05:00,8.39,8.4,8.38,8.4,65203.0,8.39,8.4,8.38,8.4,65203.0
2024-04-12 14:10:00,8.4,8.41,8.39,8.39,114372.0,8.4,8.41,8.39,8.39,114372.0
2024-04-12 14:15:00,8.39,8.4,8.38,8.38,85413.0,8.39,8.4,8.38,8.38,85413.0
2024-04-12 14:20:00,8.39,8.39,8.37,8.38,153041.0,8.39,8.39,8.37,8.38,153041.0
2024-04-12 14:25:00,8.38,8.39,8.37,8.39,115628.0,8.38,8.39,8.37,8.39,115628.0
2024-04-12 14:30:00,8.38,8.39,8.38,8.39,60829.0,8.38,8.39,8.38,8.39,60829.0
2024-04-12 14:35:00,8.39,8.39,8.35,8.37,509566.0,8.39,8.39,8.35,8.37,509566.0
2024-04-12 14:40:00,8.37,8.39,8.37,8.38,248213.0,8.37,8.39,8.37,8.38,248213.0
2024-04-12 14:45:00,8.38,8.4,8.38,8.39,411888.0,8.38,8.4,8.38,8.39,411888.0
2024-04-12 14:50:00,8.39,8.4,8.36,8.37,204562.0,8.39,8.4,8.36,8.37,204562.0
2024-04-12 14:55:00,8.37,8.37,8.36,8.37,61103.0,8.37,8.37,8.36,8.37,61103.0
2024-04-12 15:00:00,8.37,8.37,8.36,8.37,163082.0,8.37,8.37,8.36,8.37,163082.0
2024-04-12 15:05:00,8.37,8.38,8.36,8.38,162490.0,8.37,8.38,8.36,8.38,162490.0
2024-04-12 15:10:00,8.38,8.38,8.37,8.38,91639.0,8.38,8.38,8.37,8.38,91639.0
2024-04-12 15:15:00,8.38,8.38,8.36,8.37,499772.0,8.38,8.38,8.36,8.37,499772.0
2024-04-12 15:20:00,8.36,8.37,8.35,8.35,147187.0,8.36,8.37,8.35,8.35,147187.0
2024-04-12 15:25:00,8.36,8.36,8.35,8.36,111906.0,8.36,8.36,8.35,8.36,111906.0
2024-04-12 15:30:00,8.36,8.36,8.35,8.36,179672.0,8.36,8.36,8.35,8.36,179672.0
2024-04-12 15:35:00,8.36,8.36,8.33,8.33,403758.0,8.36,8.36,8.33,8.33,403758.0
2024-04-12 15:40:00,8.34,8.34,8.32,8.34,328242.0,8.34,8.34,8.32,8.34,328242.0
2024-04-12 15:45:00,8.33,8.35,8.33,8.35,446876.0,8.33,8.35,8.33,8.35,446876.0
2024-04-12 15:50:00,8.35,8.35,8.32,8.34,701115.0,8.35,8.35,8.32,8.34,701115.0
2024-04-12 15:55:00,8.34,8.35,8.33,8.35,1153811.0,8.34,8.35,8.33,8.35,1153811.0
2024-04-15 09:30:00,8.39,8.5,8.37,8.5,671613.0,8.39,8.5,8.37,8.5,671613.0
2024-04-15 09:35:00,8.5,8.51,8.45,8.5,306970.0,8.5,8.51,8.45,8.5,306970.0
2024-04-15 09:40:00,8.49,8.52,8.47,8.48,520395.0,8.49,8.52,8.47,8.48,520395.0
2024-04-15 09:45:00,8.48,8.51,8.44,8.48,220645.0,8.48,8.51,8.44,8.48,220645.0
2024-04-15 09:50:00,8.48,8.51,8.47,8.5,409506.0,8.48,8.51,8.47,8.5,409506.0
2024-04-15 09:55:00,8.5,8.5,8.42,8.48,492361.0,8.5,8.5,8.42,8.48,492361.0
2024-04-15 10:00:00,8.49,8.49,8.44,8.47,509275.0,8.49,8.49,8.44,8.47,509275.0
2024-04-15 10:05:00,8.46,8.49,8.44,8.45,257369.0,8.46,8.49,8.44,8.45,257369.0
2024-04-15 10:10:00,8.45,8.46,8.43,8.46,278094.0,8.45,8.46,8.43,8.46,278094.0
2024-04-15 10:15:00,8.46,8.48,8.44,8.45,518897.0,8.46,8.48,8.44,8.45,518897.0
2024-04-15 10:20:00,8.45,8.47,8.44,8.45,207233.0,8.45,8.47,8.44,8.45,207233.0
2024-04-15 10:25:00,8.45,8.46,8.43,8.44,196385.0,8.45,8.46,8.43,8.44,196385.0
2024-04-15 10:30:00,8.44,8.46,8.43,8.45,236459.0,8.44,8.46,8.43,8.45,236459.0
2024-04-15 10:35:00,8.46,8.48,8.42,8.42,373145.0,8.46,8.48,8.42,8.42,373145.0
2024-04-15 10:40:00,8.43,8.43,8.4,8.42,499809.0,8.43,8.43,8.4,8.42,499809.0
2024-04-15 10:45:00,8.41,8.43,8.39,8.43,157186.0,8.41,8.43,8.39,8.43,157186.0
2024-04-15 10:50:00,8.43,8.43,8.4,8.41,180094.0,8.43,8.43,8.4,8.41,180094.0
2024-04-15 10:55:00,8.4,8.42,8.4,8.42,160203.0,8.4,8.42,8.4,8.42,160203.0
2024-04-15 11:00:00,8.42,8.43,8.41,8.42,227275.0,8.42,8.43,8.41,8.42,227275.0
2024-04-15 11:05:00,8.42,8.43,8.41,8.41,104312.0,8.42,8.43,8.41,8.41,104312.0
2024-04-15 11:10:00,8.42,8.42,8.41,8.42,103590.0,8.42,8.42,8.41,8.42,103590.0
2024-04-15 11:15:00,8.41,8.43,8.41,8.43,105911.0,8.41,8.43,8.41,8.43,105911.0
2024-04-15 11:20:00,8.43,8.45,8.42,8.45,152893.0,8.43,8.45,8.42,8.45,152893.0
2024-04-15 11:25:00,8.45,8.45,8.43,8.44,125427.0,8.45,8.45,8.43,8.44,125427.0
2024-04-15 11:30:00,8.45,8.45,8.42,8.44,157463.0,8.45,8.45,8.42,8.44,157463.0
2024-04-15 11:35:00,8.44,8.44,8.43,8.44,90489.0,8.44,8.44,8.43,8.44,90489.0
2024-04-15 11:40:00,8.44,8.48,8.43,8.47,650593.0,8.44,8.48,8.43,8.47,650593.0
2024-04-15 11:45:00,8.48,8.48,8.46,8.48,193760.0,8.48,8.48,8.46,8.48,193760.0
2024-04-15 11:50:00,8.47,8.5,8.47,8.5,145122.0,8.47,8.5,8.47,8.5,145122.0
2024-04-15 11:55:00,8.5,8.5,8.48,8.48,190903.0,8.5,8.5,8.48,8.48,190903.0
2024-04-15 12:00:00,8.49,8.5,8.48,8.5,104827.0,8.49,8.5,8.48,8.5,104827.0
2024-04-15 12:05:00,8.49,8.51,8.48,8.5,409774.0,8.49,8.51,8.48,8.5,409774.0
2024-04-15 12:10:00,8.5,8.5,8.49,8.49,40420.0,8.5,8.5,8.49,8.49,40420.0
2024-04-15 12:15:00,8.5,8.5,8.48,8.49,242975.0,8.5,8.5,8.48,8.49,242975.0
2024-04-15 12:20:00,8.49,8.49,8.45,8.46,598432.0,8.49,8.49,8.45,8.46,598432.0
2024-04-15 12:25:00,8.47,8.48,8.46,8.48,72934.0,8.47,8.48,8.46,8.48,72934.0
2024-04-15 12:30:00,8.47,8.48,8.46,8.46,138815.0,8.47,8.48,8.46,8.46,138815.0
2024-04-15 12:35:00,8.46,8.47,8.44,8.45,166087.0,8.46,8.47,8.44,8.45,166087.0
2024-04-15 12:40:00,8.45,8.45,8.44,8.45,39467.0,8.45,8.45,8.44,8.45,39467.0
2024-04-15 12:45:00,8.45,8.46,8.44,8.46,113828.0,8.45,8.46,8.44,8.46,113828.0
2024-04-15 12:50:00,8.46,8.46,8.44,8.46,155614.0,8.46,8.46,8.44,8.46,155614.0
2024-04-15 12:55:00,8.46,8.47,8.45,8.47,111031.0,8.46,8.47,8.45,8.47,111031.0
2024-04-15 13:00:00,8.46,8.47,8.44,8.46,210887.0,8.46,8.47,8.44,8.46,210887.0
2024-04-15 13:05:00,8.46,8.46,8.45,8.46,39114.0,8.46,8.46,8.45,8.46,39114.0
2024-04-15 13:10:00,8.46,8.46,8.45,8.46,44093.0,8.46,8.46,8.45,8.46,44093.0
2024-04-15 13:15:00,8.46,8.46,8.41,8.42,323228.0,8.46,8.46,8.41,8.42,323228.0
2024-04-15 13:20:00,8.42,8.42,8.38,8.38,171145.0,8.42,8.42,8.38,8.38,171145.0
2024-04-15 13:25:00,8.38,8.39,8.36,8.36,199140.0,8.38,8.39,8.36,8.36,199140.0
2024-04-15 13:30:00,8.37,8.38,8.35,8.38,205975.0,8.37,8.38,8.35,8.38,205975.0
2024-04-15 13:35:00,8.38,8.39,8.36,8.37,353720.0,8.38,8.39,8.36,8.37,353720.0
2024-04-15 13:40:00,8.37,8.42,8.36,8.4,443800.0,8.37,8.42,8.36,8.4,443800.0
2024-04-15 13:45:00,8.4,8.41,8.4,8.4,208066.0,8.4,8.41,8.4,8.4,208066.0
2024-04-15 13:50:00,8.41,8.43,8.39,8.43,488447.0,8.41,8.43,8.39,8.43,488447.0
2024-04-15 13:55:00,8.43,8.44,8.4,8.44,411931.0,8.43,8.44,8.4,8.44,411931.0
2024-04-15 14:00:00,8.44,8.44,8.4,8.42,270444.0,8.44,8.44,8.4,8.42,270444.0
2024-04-15 14:05:00,8.42,8.42,8.4,8.4,116395.0,8.42,8.42,8.4,8.4,116395.0
2024-04-15 14:10:00,8.41,8.41,8.4,8.41,76381.0,8.41,8.41,8.4,8.41,76381.0
2024-04-15 14:15:00,8.4,8.41,8.39,8.41,285088.0,8.4,8.41,8.39,8.41,285088.0
2024-04-15 14:20:00,8.41,8.41,8.38,8.39,419483.0,8.41,8.41,8.38,8.39,419483.0
2024-04-15 14:25:00,8.39,8.42,8.38,8.41,623556.0,8.39,8.42,8.38,8.41,623556.0
2024-04-15 14:30:00,8.41,8.42,8.4,8.42,217521.0,8.41,8.42,8.4,8.42,217521.0
2024-04-15 14:35:00,8.42,8.42,8.39,8.41,282736.0,8.42,8.42,8.39,8.41,282736.0
2024-04-15 14:40:00,8.41,8.42,8.39,8.4,344406.0,8.41,8.42,8.39,8.4,344406.0
2024-04-15 14:45:00,8.4,8.41,8.39,8.39,194651.0,8.4,8.41,8.39,8.39,194651.0
2024-04-15 14:50:00,8.39,8.4,8.39,8.4,159852.0,8.39,8.4,8.39,8.4,159852.0
2024-04-15 14:55:00,8.39,8.41,8.39,8.4,243814.0,8.39,8.41,8.39,8.4,243814.0
2024-04-15 15:00:00,8.39,8.4,8.37,8.39,222277.0,8.39,8.4,8.37,8.39,222277.0
2024-04-15 15:05:00,8.38,8.39,8.36,8.39,378649.0,8.38,8.39,8.36,8.39,378649.0
2024-04-15 15:10:00,8.38,8.39,8.38,8.39,132184.0,8.38,8.39,8.38,8.39,132184.0
2024-04-15 15:15:00,8.38,8.39,8.38,8.38,159168.0,8.38,8.39,8.38,8.38,159168.0
2024-04-15 15:20:00,8.38,8.41,8.38,8.38,577560.0,8.38,8.41,8.38,8.38,577560.0
2024-04-15 15:25:00,8.38,8.39,8.37,8.38,107697.0,8.38,8.39,8.37,8.38,107697.0
2024-04-15 15:30:00,8.38,8.41,8.37,8.41,390973.0,8.38,8.41,8.37,8.41,390973.0
2024-04-15 15:35:00,8.41,8.41,8.39,8.39,343687.0,8.41,8.41,8.39,8.39,343687.0
2024-04-15 15:40:00,8.39,8.4,8.38,8.38,191298.0,8.39,8.4,8.38,8.38,191298.0
2024-04-15 15:45:00,8.39,8.41,8.38,8.41,392481.0,8.39,8.41,8.38,8.41,392481.0
2024-04-15 15:50:00,8.41,8.42,8.39,8.39,1150133.0,8.41,8.42,8.39,8.39,1150133.0
2024-04-15 15:55:00,8.39,8.4,8.36,8.37,1286492.0,8.39,8.4,8.36,8.37,1286492.0
2024-04-16 09:30:00,8.33,8.34,8.25,8.27,576837.0,8.33,8.34,8.25,8.27,576837.0
2024-04-16 09:35:00,8.27,8.3,8.24,8.25,503741.0,8.27,8.3,8.24,8.25,503741.0
2024-04-16 09:40:00,8.25,8.27,8.22,8.25,283320.0,8.25,8.27,8.22,8.25,283320.0
2024-04-16 09:45:00,8.25,8.27,8.21,8.22,311108.0,8.25,8.27,8.21,8.22,311108.0
2024-04-16 09:50:00,8.22,8.23,8.18,8.2,397194.0,8.22,8.23,8.18,8.2,397194.0
2024-04-16 09:55:00,8.2,8.23,8.18,8.2,243827.0,8.2,8.23,8.18,8.2,243827.0
2024-04-16 10:00:00,8.2,8.21,8.17,8.2,342272.0,8.2,8.21,8.17,8.2,342272.0
2024-04-16 10:05:00,8.2,8.2,8.14,8.16,1095951.0,8.2,8.2,8.14,8.16,1095951.0
2024-04-16 10:10:00,8.16,8.19,8.15,8.19,293398.0,8.16,8.19,8.15,8.19,293398.0
2024-04-16 10:15:00,8.19,8.23,8.18,8.22,232609.0,8.19,8.23,8.18,8.22,232609.0
2024-04-16 10:20:00,8.22,8.23,8.19,8.2,246756.0,8.22,8.23,8.19,8.2,246756.0
2024-04-16 10:25:00,8.2,8.22,8.19,8.21,200044.0,8.2,8.22,8.19,8.21,200044.0
2024-04-16 10:30:00,8.21,8.22,8.19,8.21,282355.0,8.21,8.22,8.19,8.21,282355.0
2024-04-16 10:35:00,8.2,8.22,8.17,8.19,309378.0,8.2,8.22,8.17,8.19,309378.0
2024-04-16 10:40:00,8.18,8.22,8.18,8.21,288749.0,8.18,8.22,8.18,8.21,288749.0
2024-04-16 10:45:00,8.22,8.23,8.21,8.22,190136.0,8.22,8.23,8.21,8.22,190136.0
2024-04-16 10:50:00,8.22,8.23,8.2,8.2,111344.0,8.22,8.23,8.2,8.2,111344.0
2024-04-16 10:55:00,8.21,8.22,8.2,8.21,89870.0,8.21,8.22,8.2,8.21,89870.0
2024-04-16 11:00:00,8.21,8.23,8.19,8.22,149495.0,8.21,8.23,8.19,8.22,149495.0
2024-04-16 11:05:00,8.23,8.23,8.21,8.22,61140.0,8.23,8.23,8.21,8.22,61140.0
2024-04-16 11:10:00,8.22,8.23,8.21,8.23,177545.0,8.22,8.23,8.21,8.23,177545.0
2024-04-16 11:15:00,8.22,8.24,8.2,8.21,229669.0,8.22,8.24,8.2,8.21,229669.0
2024-04-16 11:20:00,8.21,8.22,8.2,8.21,86822.0,8.21,8.22,8.2,8.21,86822.0
2024-04-16 11:25:00,8.21,8.22,8.2,8.22,105617.0,8.21,8.22,8.2,8.22,105617.0
2024-04-16 11:30:00,8.21,8.22,8.18,8.2,283789.0,8.21,8.22,8.18,8.2,283789.0
2024-04-16 11:35:00,8.19,8.21,8.18,8.19,174105.0,8.19,8.21,8.18,8.19,174105.0
2024-04-16 11:40:00,8.19,8.21,8.18,8.2,137766.0,8.19,8.21,8.18,8.2,137766.0
2024-04-16 11:45:00,8.2,8.21,8.19,8.2,92141.0,8.2,8.21,8.19,8.2,92141.0
2024-04-16 11:50:00,8.2,8.21,8.19,8.2,152627.0,8.2,8.21,8.19,8.2,152627.0
2024-04-16 11:55:00,8.21,8.21,8.18,8.19,134706.0,8.21,8.21,8.18,8.19,134706.0
2024-04-16 12:00:00,8.19,8.19,8.16,8.17,173179.0,8.19,8.19,8.16,8.17,173179.0
2024-04-16 12:05:00,8.17,8.19,8.16,8.17,171991.0,8.17,8.19,8.16,8.17,171991.0
2024-04-16 12:10:00,8.18,8.18,8.16,8.17,107243.0,8.18,8.18,8.16,8.17,107243.0
2024-04-16 12:15:00,8.17,8.18,8.16,8.18,118816.0,8.17,8.18,8.16,8.18,118816.0
2024-04-16 12:20:00,8.18,8.18,8.16,8.17,256449.0,8.18,8.18,8.16,8.17,256449.0
2024-04-16 12:25:00,8.17,8.17,8.16,8.16,91544.0,8.17,8.17,8.16,8.16,91544.0
2024-04-16 12:30:00,8.17,8.17,8.16,8.16,33610.0,8.17,8.17,8.16,8.16,33610.0
2024-04-16 12:35:00,8.17,8.17,8.15,8.17,186031.0,8.17,8.17,8.15,8.17,186031.0
2024-04-16 12:40:00,8.17,8.17,8.14,8.15,162685.0,8.17,8.17,8.14,8.15,162685.0
2024-04-16 12:45:00,8.14,8.17,8.14,8.16,216763.0,8.14,8.17,8.14,8.16,216763.0
2024-04-16 12:50:00,8.17,8.17,8.14,8.14,142889.0,8.17,8.17,8.14,8.14,142889.0
2024-04-16 12:55:00,8.14,8.15,8.13,8.13,227857.0,8.14,8.15,8.13,8.13,227857.0
2024-04-16 13:00:00,8.14,8.14,8.12,8.12,193081.0,8.14,8.14,8.12,8.12,193081.0
2024-04-16 13:05:00,8.12,8.13,8.12,8.12,86322.0,8.12,8.13,8.12,8.12,86322.0
2024-04-16 13:10:00,8.13,8.13,8.11,8.13,305135.0,8.13,8.13,8.11,8.13,305135.0
2024-04-16 13:15:00,8.13,8.15,8.12,8.14,276285.0,8.13,8.15,8.12,8.14,276285.0
2024-04-16 13:20:00,8.14,8.15,8.12,8.13,161714.0,8.14,8.15,8.12,8.13,161714.0
2024-04-16 13:25:00,8.13,8.13,8.1,8.11,233355.0,8.13,8.13,8.1,8.11,233355.0
2024-04-16 13:30:00,8.11,8.11,8.05,8.09,643415.0,8.11,8.11,8.05,8.09,643415.0
2024-04-16 13:35:00,8.09,8.11,8.07,8.08,269259.0,8.09,8.11,8.07,8.08,269259.0
2024-04-16 13:40:00,8.08,8.11,8.07,8.1,176398.0,8.08,8.11,8.07,8.1,176398.0
2024-04-16 13:45:00,8.1,8.11,8.07,8.09,234248.0,8.1,8.11,8.07,8.09,234248.0
2024-04-16 13:50:00,8.09,8.1,8.06,8.09,240703.0,8.09,8.1,8.06,8.09,240703.0
2024-04-16 13:55:00,8.08,8.1,8.08,8.1,96023.0,8.08,8.1,8.08,8.1,96023.0
2024-04-16 14:00:00,8.09,8.09,8.07,8.09,191217.0,8.09,8.09,8.07,8.09,191217.0
2024-04-16 14:05:00,8.09,8.13,8.08,8.13,167191.0,8.09,8.13,8.08,8.13,167191.0
2024-04-16 14:10:00,8.13,8.14,8.1,8.11,237004.0,8.13,8.14,8.1,8.11,237004.0
2024-04-16 14:15:00,8.11,8.12,8.1,8.1,214480.0,8.11,8.12,8.1,8.1,214480.0
2024-04-16 14:20:00,8.11,8.11,8.08,8.09,269685.0,8.11,8.11,8.08,8.09,269685.0
2024-04-16 14:25:00,8.09,8.1,8.08,8.09,149762.0,8.09,8.1,8.08,8.09,149762.0
2024-04-16 14:30:00,8.09,8.11,8.08,8.1,203660.0,8.09,8.11,8.08,8.1,203660.0
2024-04-16 14:35:00,8.1,8.11,8.09,8.1,160801.0,8.1,8.11,8.09,8.1,160801.0
2024-04-16 14:40:00,8.11,8.12,8.1,8.11,214227.0,8.11,8.12,8.1,8.11,214227.0
2024-04-16 14:45:00,8.11,8.11,8.09,8.11,75439.0,8.11,8.11,8.09,8.11,75439.0
2024-04-16 14:50:00,8.11,8.13,8.1,8.13,246611.0,8.11,8.13,8.1,8.13,246611.0
2024-04-16 14:55:00,8.12,8.14,8.11,8.14,140456.0,8.12,8.14,8.11,8.14,140456.0
2024-04-16 15:00:00,8.13,8.14,8.11,8.12,187194.0,8.13,8.14,8.11,8.12,187194.0
2024-04-16 15:05:00,8.13,8.14,8.12,8.13,224644.0,8.13,8.14,8.12,8.13,224644.0
2024-04-16 15:10:00,8.13,8.14,8.12,8.14,356455.0,8.13,8.14,8.12,8.14,356455.0
2024-04-16 15:15:00,8.14,8.14,8.11,8.13,291118.0,8.14,8.14,8.11,8.13,291118.0
2024-04-16 15:20:00,8.13,8.14,8.13,8.13,127982.0,8.13,8.14,8.13,8.13,127982.0
2024-04-16 15:25:00,8.13,8.14,8.11,8.12,176699.0,8.13,8.14,8.11,8.12,176699.0
2024-04-16 15:30:00,8.13,8.13,8.11,8.11,214066.0,8.13,8.13,8.11,8.11,214066.0
2024-04-16 15:35:00,8.12,8.13,8.11,8.12,220559.0,8.12,8.13,8.11,8.12,220559.0
2024-04-16 15:40:00,8.13,8.13,8.12,8.12,291601.0,8.13,8.13,8.12,8.12,291601.0
2024-04-16 15:45:00,8.13,8.15,8.12,8.15,290889.0,8.13,8.15,8.12,8.15,290889.0
2024-04-16 15:50:00,8.15,8.19,8.13,8.18,873734.0,8.15,8.19,8.13,8.18,873734.0
2024-04-16 15:55:00,8.18,8.18,8.13,8.13,1342826.0,8.18,8.18,8.13,8.13,1342826.0
2024-04-17 09:30:00,8.19,8.33,8.19,8.28,884880.0,8.19,8.33,8.19,8.28,884880.0
2024-04-17 09:35:00,8.28,8.34,8.25,8.27,509570.0,8.28,8.34,8.25,8.27,509570.0
2024-04-17 09:40:00,8.28,8.3,8.23,8.28,196226.0,8.28,8.3,8.23,8.28,196226.0
2024-04-17 09:45:00,8.28,8.3,8.26,8.27,170945.0,8.28,8.3,8.26,8.27,170945.0
2024-04-17 09:50:00,8.27,8.31,8.27,8.31,129905.0,8.27,8.31,8.27,8.31,129905.0
2024-04-17 09:55:00,8.3,8.34,8.29,8.33,299774.0,8.3,8.34,8.29,8.33,299774.0
2024-04-17 10:00:00,8.33,8.33,8.28,8.29,345614.0,8.33,8.33,8.28,8.29,345614.0
2024-04-17 10:05:00,8.29,8.34,8.28,8.34,177138.0,8.29,8.34,8.28,8.34,177138.0
2024-04-17 10:10:00,8.34,8.34,8.31,8.33,153168.0,8.34,8.34,8.31,8.33,153168.0
2024-04-17 10:15:00,8.33,8.33,8.29,8.3,229058.0,8.33,8.33,8.29,8.3,229058.0
2024-04-17 10:20:00,8.29,8.31,8.28,8.29,342742.0,8.29,8.31,8.28,8.29,342742.0
2024-04-17 10:25:00,8.29,8.31,8.28,8.29,196193.0,8.29,8.31,8.28,8.29,196193.0
2024-04-17 10:30:00,8.28,8.29,8.26,8.28,144936.0,8.28,8.29,8.26,8.28,144936.0
2024-04-17 10:35:00,8.28,8.29,8.27,8.29,139273.0,8.28,8.29,8.27,8.29,139273.0
2024-04-17 10:40:00,8.29,8.3,8.28,8.3,96606.0,8.29,8.3,8.28,8.3,96606.0
2024-04-17 10:45:00,8.3,8.31,8.29,8.31,80737.0,8.3,8.31,8.29,8.31,80737.0
2024-04-17 10:50:00,8.31,8.31,8.26,8.27,121367.0,8.31,8.31,8.26,8.27,121367.0
2024-04-17 10:55:00,8.27,8.28,8.26,8.27,88737.0,8.27,8.28,8.26,8.27,88737.0
2024-04-17 11:00:00,8.27,8.3,8.26,8.29,192204.0,8.27,8.3,8.26,8.29,192204.0
2024-04-17 11:05:00,8.3,8.3,8.26,8.27,143145.0,8.3,8.3,8.26,8.27,143145.0
2024-04-17 11:10:00,8.27,8.28,8.26,8.26,100146.0,8.27,8.28,8.26,8.26,100146.0
2024-04-17 11:15:00,8.26,8.27,8.24,8.24,102430.0,8.26,8.27,8.24,8.24,102430.0
2024-04-17 11:20:00,8.25,8.25,8.23,8.24,132785.0,8.25,8.25,8.23,8.24,132785.0
2024-04-17 11:25:00,8.23,8.25,8.23,8.23,66809.0,8.23,8.25,8.23,8.23,66809.0
2024-04-17 11:30:00,8.23,8.24,8.21,8.22,205054.0,8.23,8.24,8.21,8.22,205054.0
2024-04-17 11:35:00,8.22,8.25,8.22,8.25,172661.0,8.22,8.25,8.22,8.25,172661.0
2024-04-17 11:40:00,8.25,8.26,8.24,8.25,79469.0,8.25,8.26,8.24,8.25,79469.0
2024-04-17 11:45:00,8.26,8.26,8.24,8.25,104493.0,8.26,8.26,8.24,8.25,104493.0
2024-04-17 11:50:00,8.26,8.26,8.24,8.26,104061.0,8.26,8.26,8.24,8.26,104061.0
2024-04-17 11:55:00,8.25,8.26,8.24,8.25,76329.0,8.25,8.26,8.24,8.25,76329.0
2024-04-17 12:00:00,8.25,8.25,8.21,8.21,82892.0,8.25,8.25,8.21,8.21,82892.0
2024-04-17 12:05:00,8.21,8.22,8.2,8.2,167788.0,8.21,8.22,8.2,8.2,167788.0
2024-04-17 12:10:00,8.21,8.23,8.2,8.22,86394.0,8.21,8.23,8.2,8.22,86394.0
2024-04-17 12:15:00,8.22,8.23,8.21,8.22,158848.0,8.22,8.23,8.21,8.22,158848.0
2024-04-17 12:20:00,8.22,8.23,8.2,8.21,648911.0,8.22,8.23,8.2,8.21,648911.0
2024-04-17 12:25:00,8.21,8.22,8.21,8.21,64248.0,8.21,8.22,8.21,8.21,64248.0
2024-04-17 12:30:00,8.21,8.22,8.19,8.2,160516.0,8.21,8.22,8.19,8.2,160516.0
2024-04-17 12:35:00,8.2,8.2,8.19,8.19,31703.0,8.2,8.2,8.19,8.19,31703.0
2024-04-17 12:40:00,8.2,8.2,8.17,8.18,119119.0,8.2,8.2,8.17,8.18,119119.0
2024-04-17 12:45:00,8.18,8.2,8.17,8.19,146019.0,8.18,8.2,8.17,8.19,146019.0
2024-04-17 12:50:00,8.19,8.19,8.17,8.19,251814.0,8.19,8.19,8.17,8.19,251814.0
2024-04-17 12:55:00,8.19,8.2,8.18,8.2,126605.0,8.19,8.2,8.18,8.2,126605.0
2024-04-17 13:00:00,8.2,8.21,8.18,8.2,188406.0,8.2,8.21,8.18,8.2,188406.0
2024-04-17 13:05:00,8.2,8.2,8.18,8.2,147097.0,8.2,8.2,8.18,8.2,147097.0
2024-04-17 13:10:00,8.2,8.21,8.19,8.19,87727.0,8.2,8.21,8.19,8.19,87727.0
2024-04-17 13:15:00,8.2,8.22,8.19,8.21,220179.0,8.2,8.22,8.19,8.21,220179.0
2024-04-17 13:20:00,8.21,8.22,8.21,8.21,22795.0,8.21,8.22,8.21,8.21,22795.0
2024-04-17 13:25:00,8.22,8.23,8.21,8.22,76913.0,8.22,8.23,8.21,8.22,76913.0
2024-04-17 13:30:00,8.23,8.23,8.21,8.22,176853.0,8.23,8.23,8.21,8.22,176853.0
2024-04-17 13:35:00,8.22,8.25,8.21,8.25,182601.0,8.22,8.25,8.21,8.25,182601.0
2024-04-17 13:40:00,8.25,8.26,8.24,8.26,154659.0,8.25,8.26,8.24,8.26,154659.0
2024-04-17 13:45:00,8.26,8.27,8.24,8.26,164490.0,8.26,8.27,8.24,8.26,164490.0
2024-04-17 13:50:00,8.26,8.27,8.25,8.27,402635.0,8.26,8.27,8.25,8.27,402635.0
2024-04-17 13:55:00,8.27,8.3,8.26,8.29,208442.0,8.27,8.3,8.26,8.29,208442.0
2024-04-17 14:00:00,8.29,8.3,8.28,8.3,111294.0,8.29,8.3,8.28,8.3,111294.0
2024-04-17 14:05:00,8.29,8.31,8.29,8.3,144590.0,8.29,8.31,8.29,8.3,144590.0
2024-04-17 14:10:00,8.29,8.3,8.27,8.27,118629.0,8.29,8.3,8.27,8.27,118629.0
2024-04-17 14:15:00,8.28,8.3,8.27,8.29,305973.0,8.28,8.3,8.27,8.29,305973.0
2024-04-17 14:20:00,8.29,8.29,8.28,8.28,97236.0,8.29,8.29,8.28,8.28,97236.0
2024-04-17 14:25:00,8.28,8.3,8.28,8.28,121242.0,8.28,8.3,8.28,8.28,121242.0
2024-04-17 14:30:00,8.29,8.29,8.27,8.28,84072.0,8.29,8.29,8.27,8.28,84072.0
2024-04-17 14:35:00,8.28,8.3,8.27,8.29,115199.0,8.28,8.3,8.27,8.29,115199.0
2024-04-17 14:40:00,8.29,8.34,8.29,8.34,252158.0,8.29,8.34,8.29,8.34,252158.0
2024-04-17 14:45:00,8.34,8.35,8.32,8.33,192882.0,8.34,8.35,8.32,8.33,192882.0
2024-04-17 14:50:00,8.33,8.34,8.31,8.32,227109.0,8.33,8.34,8.31,8.32,227109.0
2024-04-17 14:55:00,8.32,8.33,8.31,8.33,188425.0,8.32,8.33,8.31,8.33,188425.0
2024-04-17 15:00:00,8.32,8.32,8.3,8.31,94639.0,8.32,8.32,8.3,8.31,94639.0
2024-04-17 15:05:00,8.32,8.32,8.29,8.29,147279.0,8.32,8.32,8.29,8.29,147279.0
2024-04-17 15:10:00,8.29,8.3,8.28,8.29,120698.0,8.29,8.3,8.28,8.29,120698.0
2024-04-17 15:15:00,8.29,8.3,8.28,8.29,181866.0,8.29,8.3,8.28,8.29,181866.0
2024-04-17 15:20:00,8.28,8.29,8.27,8.28,81789.0,8.28,8.29,8.27,8.28,81789.0
2024-04-17 15:25:00,8.28,8.28,8.26,8.26,155174.0,8.28,8.28,8.26,8.26,155174.0
2024-04-17 15:30:00,8.26,8.28,8.25,8.28,407876.0,8.26,8.28,8.25,8.28,407876.0
2024-04-17 15:35:00,8.28,8.28,8.25,8.25,272840.0,8.28,8.28,8.25,8.25,272840.0
2024-04-17 15:40:00,8.25,8.26,8.24,8.25,251758.0,8.25,8.26,8.24,8.25,251758.0
2024-04-17 15:45:00,8.24,8.27,8.24,8.27,516185.0,8.24,8.27,8.24,8.27,516185.0
2024-04-17 15:50:00,8.26,8.26,8.23,8.24,799750.0,8.26,8.26,8.23,8.24,799750.0
2024-04-17 15:55:00,8.24,8.25,8.23,8.23,1127516.0,8.24,8.25,8.23,8.23,1127516.0
2024-04-18 09:30:00,8.25,8.26,8.19,8.23,487282.0,8.25,8.26,8.19,8.23,487282.0
2024-04-18 09:35:00,8.24,8.3,8.23,8.29,287840.0,8.24,8.3,8.23,8.29,287840.0
2024-04-18 09:40:00,8.29,8.34,8.25,8.26,327353.0,8.29,8.34,8.25,8.26,327353.0
2024-04-18 09:45:00,8.27,8.28,8.21,8.26,1101661.0,8.27,8.28,8.21,8.26,1101661.0
2024-04-18 09:50:00,8.26,8.28,8.23,8.26,369228.0,8.26,8.28,8.23,8.26,369228.0
2024-04-18 09:55:00,8.25,8.28,8.25,8.27,179874.0,8.25,8.28,8.25,8.27,179874.0
2024-04-18 10:00:00,8.27,8.29,8.25,8.26,205052.0,8.27,8.29,8.25,8.26,205052.0
2024-04-18 10:05:00,8.26,8.29,8.25,8.27,151427.0,8.26,8.29,8.25,8.27,151427.0
2024-04-18 10:10:00,8.27,8.27,8.24,8.25,192422.0,8.27,8.27,8.24,8.25,192422.0
2024-04-18 10:15:00,8.25,8.28,8.24,8.28,201663.0,8.25,8.28,8.24,8.28,201663.0
2024-04-18 10:20:00,8.28,8.29,8.27,8.28,266925.0,8.28,8.29,8.27,8.28,266925.0
2024-04-18 10:25:00,8.28,8.29,8.26,8.28,335333.0,8.28,8.29,8.26,8.28,335333.0
2024-04-18 10:30:00,8.27,8.3,8.25,8.29,589382.0,8.27,8.3,8.25,8.29,589382.0
2024-04-18 10:35:00,8.29,8.32,8.29,8.32,346011.0,8.29,8.32,8.29,8.32,346011.0
2024-04-18 10:40:00,8.32,8.32,8.28,8.29,635157.0,8.32,8.32,8.28,8.29,635157.0
2024-04-18 10:45:00,8.29,8.3,8.26,8.27,194020.0,8.29,8.3,8.26,8.27,194020.0
2024-04-18 10:50:00,8.27,8.29,8.26,8.29,260317.0,8.27,8.29,8.26,8.29,260317.0
2024-04-18 10:55:00,8.29,8.31,8.28,8.29,592936.0,8.29,8.31,8.28,8.29,592936.0
2024-04-18 11:00:00,8.3,8.31,8.26,8.26,815790.0,8.3,8.31,8.26,8.26,815790.0
2024-04-18 11:05:00,8.26,8.27,8.26,8.26,83125.0,8.26,8.27,8.26,8.26,83125.0
2024-04-18 11:10:00,8.27,8.27,8.25,8.26,131372.0,8.27,8.27,8.25,8.26,131372.0
2024-04-18 11:15:00,8.26,8.28,8.25,8.28,277491.0,8.26,8.28,8.25,8.28,277491.0
2024-04-18 11:20:00,8.27,8.29,8.27,8.29,132612.0,8.27,8.29,8.27,8.29,132612.0
2024-04-18 11:25:00,8.29,8.29,8.26,8.27,135726.0,8.29,8.29,8.26,8.27,135726.0
2024-04-18 11:30:00,8.26,8.28,8.26,8.28,175449.0,8.26,8.28,8.26,8.28,175449.0
2024-04-18 11:35:00,8.28,8.28,8.26,8.27,153134.0,8.28,8.28,8.26,8.27,153134.0
2024-04-18 11:40:00,8.27,8.27,8.25,8.26,97095.0,8.27,8.27,8.25,8.26,97095.0
2024-04-18 11:45:00,8.26,8.26,8.25,8.25,78912.0,8.26,8.26,8.25,8.25,78912.0
2024-04-18 11:50:00,8.25,8.26,8.25,8.26,52877.0,8.25,8.26,8.25,8.26,52877.0
2024-04-18 11:55:00,8.26,8.29,8.25,8.29,173264.0,8.26,8.29,8.25,8.29,173264.0
2024-04-18 12:00:00,8.29,8.31,8.28,8.31,141543.0,8.29,8.31,8.28,8.31,141543.0
2024-04-18 12:05:00,8.3,8.32,8.29,8.32,252841.0,8.3,8.32,8.29,8.32,252841.0
2024-04-18 12:10:00,8.31,8.32,8.31,8.32,124015.0,8.31,8.32,8.31,8.32,124015.0
2024-04-18 12:15:00,8.32,8.32,8.31,8.32,35239.0,8.32,8.32,8.31,8.32,35239.0
2024-04-18 12:20:00,8.32,8.32,8.31,8.32,72241.0,8.32,8.32,8.31,8.32,72241.0
2024-04-18 12:25:00,8.32,8.33,8.31,8.33,91837.0,8.32,8.33,8.31,8.33,91837.0
2024-04-18 12:30:00,8.33,8.37,8.32,8.36,385828.0,8.33,8.37,8.32,8.36,385828.0
2024-04-18 12:35:00,8.36,8.38,8.34,8.38,353661.0,8.36,8.38,8.34,8.38,353661.0
2024-04-18 12:40:00,8.39,8.39,8.37,8.38,97825.0,8.39,8.39,8.37,8.38,97825.0
2024-04-18 12:45:00,8.38,8.38,8.34,8.36,149133.0,8.38,8.38,8.34,8.36,149133.0
2024-04-18 12:50:00,8.36,8.37,8.35,8.36,214867.0,8.36,8.37,8.35,8.36,214867.0
2024-04-18 12:55:00,8.36,8.37,8.35,8.37,95895.0,8.36,8.37,8.35,8.37,95895.0
2024-04-18 13:00:00,8.37,8.37,8.35,8.37,135794.0,8.37,8.37,8.35,8.37,135794.0
2024-04-18 13:05:00,8.37,8.38,8.35,8.38,140007.0,8.37,8.38,8.35,8.38,140007.0
2024-04-18 13:10:00,8.38,8.38,8.35,8.35,137034.0,8.38,8.38,8.35,8.35,137034.0
2024-04-18 13:15:00,8.35,8.37,8.33,8.34,218928.0,8.35,8.37,8.33,8.34,218928.0
2024-04-18 13:20:00,8.34,8.36,8.33,8.34,117501.0,8.34,8.36,8.33,8.34,117501.0
2024-04-18 13:25:00,8.34,8.37,8.33,8.37,51299.0,8.34,8.37,8.33,8.37,51299.0
2024-04-18 13:30:00,8.37,8.37,8.32,8.33,189086.0,8.37,8.37,8.32,8.33,189086.0
2024-04-18 13:35:00,8.33,8.33,8.32,8.33,75903.0,8.33,8.33,8.32,8.33,75903.0
2024-04-18 13:40:00,8.33,8.34,8.32,8.34,88340.0,8.33,8.34,8.32,8.34,88340.0
2024-04-18 13:45:00,8.34,8.35,8.33,8.33,111063.0,8.34,8.35,8.33,8.33,111063.0
2024-04-18 13:50:00,8.33,8.34,8.32,8.33,136537.0,8.33,8.34,8.32,8.33,136537.0
2024-04-18 13:55:00,8.33,8.34,8.32,8.34,36297.0,8.33,8.34,8.32,8.34,36297.0
2024-04-18 14:00:00,8.34,8.34,8.33,8.34,58326.0,8.34,8.34,8.33,8.34,58326.0
2024-04-18 14:05:00,8.34,8.34,8.32,8.33,46743.0,8.34,8.34,8.32,8.33,46743.0
2024-04-18 14:10:00,8.33,8.33,8.31,8.33,84786.0,8.33,8.33,8.31,8.33,84786.0
2024-04-18 14:15:00,8.33,8.34,8.32,8.33,80423.0,8.33,8.34,8.32,8.33,80423.0
2024-04-18 14:20:00,8.33,8.35,8.32,8.34,144842.0,8.33,8.35,8.32,8.34,144842.0
2024-04-18 14:25:00,8.34,8.35,8.33,8.33,67783.0,8.34,8.35,8.33,8.33,67783.0
2024-04-18 14:30:00,8.33,8.33,8.29,8.29,116531.0,8.33,8.33,8.29,8.29,116531.0
2024-04-18 14:35:00,8.29,8.31,8.29,8.3,231402.0,8.29,8.31,8.29,8.3,231402.0
2024-04-18 14:40:00,8.3,8.33,8.3,8.33,104450.0,8.3,8.33,8.3,8.33,104450.0
2024-04-18 14:45:00,8.33,8.33,8.31,8.31,137936.0,8.33,8.33,8.31,8.31,137936.0
2024-04-18 14:50:00,8.31,8.32,8.31,8.31,118829.0,8.31,8.32,8.31,8.31,118829.0
2024-04-18 14:55:00,8.31,8.32,8.31,8.31,37864.0,8.31,8.32,8.31,8.31,37864.0
2024-04-18 15:00:00,8.32,8.33,8.31,8.32,198232.0,8.32,8.33,8.31,8.32,198232.0
2024-04-18 15:05:00,8.33,8.33,8.32,8.33,45384.0,8.33,8.33,8.32,8.33,45384.0
2024-04-18 15:10:00,8.33,8.33,8.32,8.33,85412.0,8.33,8.33,8.32,8.33,85412.0
2024-04-18 15:15:00,8.33,8.33,8.32,8.33,84464.0,8.33,8.33,8.32,8.33,84464.0
2024-04-18 15:20:00,8.32,8.33,8.31,8.32,337792.0,8.32,8.33,8.31,8.32,337792.0
2024-04-18 15:25:00,8.31,8.32,8.3,8.32,153622.0,8.31,8.32,8.3,8.32,153622.0
2024-04-18 15:30:00,8.32,8.33,8.31,8.33,63284.0,8.32,8.33,8.31,8.33,63284.0
2024-04-18 15:35:00,8.33,8.34,8.32,8.33,178083.0,8.33,8.34,8.32,8.33,178083.0
2024-04-18 15:40:00,8.32,8.33,8.32,8.32,171749.0,8.32,8.33,8.32,8.32,171749.0
2024-04-18 15:45:00,8.33,8.33,8.32,8.32,315725.0,8.33,8.33,8.32,8.32,315725.0
2024-04-18 15:50:00,8.32,8.33,8.3,8.33,707939.0,8.32,8.33,8.3,8.33,707939.0
2024-04-18 15:55:00,8.32,8.33,8.3,8.3,1465188.0,8.32,8.33,8.3,8.3,1465188.0
2024-04-19 09:30:00,8.33,8.45,8.29,8.43,1065761.0,8.33,8.45,8.29,8.43,1065761.0
2024-04-19 09:35:00,8.43,8.43,8.38,8.4,218768.0,8.43,8.43,8.38,8.4,218768.0
2024-04-19 09:40:00,8.41,8.48,8.41,8.45,281414.0,8.41,8.48,8.41,8.45,281414.0
2024-04-19 09:45:00,8.45,8.47,8.43,8.44,259800.0,8.45,8.47,8.43,8.44,259800.0
2024-04-19 09:50:00,8.43,8.44,8.41,8.41,211346.0,8.43,8.44,8.41,8.41,211346.0
2024-04-19 09:55:00,8.41,8.42,8.39,8.41,165489.0,8.41,8.42,8.39,8.41,165489.0
2024-04-19 10:00:00,8.41,8.43,8.39,8.41,214783.0,8.41,8.43,8.39,8.41,214783.0
2024-04-19 10:05:00,8.41,8.44,8.4,8.43,325243.0,8.41,8.44,8.4,8.43,325243.0
2024-04-19 10:10:00,8.42,8.43,8.4,8.43,248221.0,8.42,8.43,8.4,8.43,248221.0
2024-04-19 10:15:00,8.43,8.45,8.42,8.45,239697.0,8.43,8.45,8.42,8.45,239697.0
2024-04-19 10:20:00,8.44,8.46,8.43,8.43,237403.0,8.44,8.46,8.43,8.43,237403.0
2024-04-19 10:25:00,8.44,8.48,8.43,8.47,196684.0,8.44,8.48,8.43,8.47,196684.0
2024-04-19 10:30:00,8.47,8.49,8.45,8.46,351571.0,8.47,8.49,8.45,8.46,351571.0
2024-04-19 10:35:00,8.46,8.46,8.43,8.45,179222.0,8.46,8.46,8.43,8.45,179222.0
2024-04-19 10:40:00,8.44,8.45,8.4,8.42,337377.0,8.44,8.45,8.4,8.42,337377.0
2024-04-19 10:45:00,8.42,8.43,8.41,8.42,230637.0,8.42,8.43,8.41,8.42,230637.0
2024-04-19 10:50:00,8.42,8.45,8.41,8.45,198913.0,8.42,8.45,8.41,8.45,198913.0
2024-04-19 10:55:00,8.45,8.45,8.38,8.39,278316.0,8.45,8.45,8.38,8.39,278316.0
2024-04-19 11:00:00,8.38,8.39,8.36,8.38,269831.0,8.38,8.39,8.36,8.38,269831.0
2024-04-19 11:05:00,8.37,8.39,8.37,8.38,333196.0,8.37,8.39,8.37,8.38,333196.0
2024-04-19 11:10:00,8.38,8.4,8.37,8.4,196520.0,8.38,8.4,8.37,8.4,196520.0
2024-04-19 11:15:00,8.39,8.4,8.38,8.39,98538.0,8.39,8.4,8.38,8.39,98538.0
2024-04-19 11:20:00,8.4,8.4,8.36,8.37,112628.0,8.4,8.4,8.36,8.37,112628.0
2024-04-19 11:25:00,8.37,8.38,8.36,8.38,80486.0,8.37,8.38,8.36,8.38,80486.0
2024-04-19 11:30:00,8.38,8.39,8.35,8.39,168036.0,8.38,8.39,8.35,8.39,168036.0
2024-04-19 11:35:00,8.38,8.39,8.37,8.39,213935.0,8.38,8.39,8.37,8.39,213935.0
2024-04-19 11:40:00,8.39,8.4,8.37,8.38,161120.0,8.39,8.4,8.37,8.38,161120.0
2024-04-19 11:45:00,8.38,8.39,8.37,8.38,154844.0,8.38,8.39,8.37,8.38,154844.0
2024-04-19 11:50:00,8.38,8.4,8.37,8.39,100211.0,8.38,8.4,8.37,8.39,100211.0
2024-04-19 11:55:00,8.39,8.41,8.38,8.38,126113.0,8.39,8.41,8.38,8.38,126113.0
2024-04-19 12:00:00,8.38,8.39,8.37,8.38,97267.0,8.38,8.39,8.37,8.38,97267.0
2024-04-19 12:05:00,8.38,8.39,8.38,8.38,77016.0,8.38,8.39,8.38,8.38,77016.0
2024-04-19 12:10:00,8.39,8.39,8.34,8.36,233190.0,8.39,8.39,8.34,8.36,233190.0
2024-04-19 12:15:00,8.35,8.36,8.32,8.33,128792.0,8.35,8.36,8.32,8.33,128792.0
2024-04-19 12:20:00,8.33,8.34,8.32,8.33,139261.0,8.33,8.34,8.32,8.33,139261.0
2024-04-19 12:25:00,8.33,8.35,8.32,8.35,154697.0,8.33,8.35,8.32,8.35,154697.0
2024-04-19 12:30:00,8.34,8.36,8.34,8.36,51236.0,8.34,8.36,8.34,8.36,51236.0
2024-04-19 12:35:00,8.36,8.36,8.35,8.36,51710.0,8.36,8.36,8.35,8.36,51710.0
2024-04-19 12:40:00,8.36,8.39,8.35,8.38,243513.0,8.36,8.39,8.35,8.38,243513.0
2024-04-19 12:45:00,8.38,8.39,8.37,8.39,161286.0,8.38,8.39,8.37,8.39,161286.0
2024-04-19 12:50:00,8.39,8.41,8.38,8.4,135539.0,8.39,8.41,8.38,8.4,135539.0
2024-04-19 12:55:00,8.41,8.45,8.4,8.45,324795.0,8.41,8.45,8.4,8.45,324795.0
2024-04-19 13:00:00,8.45,8.45,8.43,8.45,219787.0,8.45,8.45,8.43,8.45,219787.0
2024-04-19 13:05:00,8.45,8.47,8.43,8.47,259033.0,8.45,8.47,8.43,8.47,259033.0
2024-04-19 13:10:00,8.47,8.47,8.45,8.47,107004.0,8.47,8.47,8.45,8.47,107004.0
2024-04-19 13:15:00,8.47,8.48,8.45,8.46,274363.0,8.47,8.48,8.45,8.46,274363.0
2024-04-19 13:20:00,8.46,8.47,8.43,8.44,165330.0,8.46,8.47,8.43,8.44,165330.0
2024-04-19 13:25:00,8.44,8.46,8.42,8.46,307277.0,8.44,8.46,8.42,8.46,307277.0
2024-04-19 13:30:00,8.45,8.47,8.45,8.46,98371.0,8.45,8.47,8.45,8.46,98371.0
2024-04-19 13:35:00,8.46,8.47,8.46,8.46,79502.0,8.46,8.47,8.46,8.46,79502.0
2024-04-19 13:40:00,8.47,8.49,8.46,8.48,245563.0,8.47,8.49,8.46,8.48,245563.0
2024-04-19 13:45:00,8.48,8.49,8.47,8.47,126787.0,8.48,8.49,8.47,8.47,126787.0
2024-04-19 13:50:00,8.48,8.5,8.47,8.5,83618.0,8.48,8.5,8.47,8.5,83618.0
2024-04-19 13:55:00,8.49,8.5,8.45,8.45,236926.0,8.49,8.5,8.45,8.45,236926.0
2024-04-19 14:00:00,8.46,8.46,8.44,8.45,76093.0,8.46,8.46,8.44,8.45,76093.0
2024-04-19 14:05:00,8.44,8.47,8.44,8.46,224637.0,8.44,8.47,8.44,8.46,224637.0
2024-04-19 14:10:00,8.46,8.47,8.45,8.45,108378.0,8.46,8.47,8.45,8.45,108378.0
2024-04-19 14:15:00,8.45,8.46,8.45,8.46,73596.0,8.45,8.46,8.45,8.46,73596.0
2024-04-19 14:20:00,8.46,8.46,8.43,8.45,292298.0,8.46,8.46,8.43,8.45,292298.0
2024-04-19 14:25:00,8.45,8.46,8.43,8.44,153848.0,8.45,8.46,8.43,8.44,153848.0
2024-04-19 14:30:00,8.43,8.45,8.43,8.45,172483.0,8.43,8.45,8.43,8.45,172483.0
2024-04-19 14:35:00,8.44,8.45,8.43,8.44,160833.0,8.44,8.45,8.43,8.44,160833.0
2024-04-19 14:40:00,8.44,8.44,8.42,8.42,100637.0,8.44,8.44,8.42,8.42,100637.0
2024-04-19 14:45:00,8.43,8.43,8.42,8.43,150236.0,8.43,8.43,8.42,8.43,150236.0
2024-04-19 14:50:00,8.42,8.43,8.4,8.41,304223.0,8.42,8.43,8.4,8.41,304223.0
2024-04-19 14:55:00,8.41,8.42,8.4,8.41,485574.0,8.41,8.42,8.4,8.41,485574.0
2024-04-19 15:00:00,8.42,8.43,8.4,8.42,295493.0,8.42,8.43,8.4,8.42,295493.0
2024-04-19 15:05:00,8.42,8.44,8.42,8.44,236607.0,8.42,8.44,8.42,8.44,236607.0
2024-04-19 15:10:00,8.44,8.47,8.43,8.44,317610.0,8.44,8.47,8.43,8.44,317610.0
2024-04-19 15:15:00,8.45,8.45,8.43,8.45,148657.0,8.45,8.45,8.43,8.45,148657.0
2024-04-19 15:20:00,8.45,8.45,8.43,8.43,311250.0,8.45,8.45,8.43,8.43,311250.0
2024-04-19 15:25:00,8.44,8.47,8.43,8.46,533333.0,8.44,8.47,8.43,8.46,533333.0
2024-04-19 15:30:00,8.46,8.47,8.46,8.46,156310.0,8.46,8.47,8.46,8.46,156310.0
2024-04-19 15:35:00,8.46,8.47,8.43,8.43,477968.0,8.46,8.47,8.43,8.43,477968.0
2024-04-19 15:40:00,8.44,8.44,8.42,8.44,390047.0,8.44,8.44,8.42,8.44,390047.0
2024-04-19 15:45:00,8.43,8.44,8.42,8.42,483359.0,8.43,8.44,8.42,8.42,483359.0
2024-04-19 15:50:00,8.43,8.43,8.37,8.39,2568439.0,8.43,8.43,8.37,8.39,2568439.0
2024-04-19 15:55:00,8.39,8.41,8.39,8.41,1591251.0,8.39,8.41,8.39,8.41,1591251.0
2024-04-22 09:30:00,8.44,8.49,8.35,8.36,447492.0,8.44,8.49,8.35,8.36,447492.0
2024-04-22 09:35:00,8.36,8.4,8.34,8.35,212991.0,8.36,8.4,8.34,8.35,212991.0
2024-04-22 09:40:00,8.36,8.37,8.31,8.33,556557.0,8.36,8.37,8.31,8.33,556557.0
2024-04-22 09:45:00,8.34,8.34,8.3,8.34,277355.0,8.34,8.34,8.3,8.34,277355.0
2024-04-22 09:50:00,8.34,8.36,8.32,8.36,277940.0,8.34,8.36,8.32,8.36,277940.0
2024-04-22 09:55:00,8.36,8.39,8.35,8.38,126441.0,8.36,8.39,8.35,8.38,126441.0
2024-04-22 10:00:00,8.38,8.39,8.35,8.35,318866.0,8.38,8.39,8.35,8.35,318866.0
2024-04-22 10:05:00,8.35,8.38,8.34,8.37,260797.0,8.35,8.38,8.34,8.37,260797.0
2024-04-22 10:10:00,8.38,8.39,8.37,8.38,55165.0,8.38,8.39,8.37,8.38,55165.0
2024-04-22 10:15:00,8.38,8.39,8.36,8.38,163940.0,8.38,8.39,8.36,8.38,163940.0
2024-04-22 10:20:00,8.38,8.39,8.35,8.37,224867.0,8.38,8.39,8.35,8.37,224867.0
2024-04-22 10:25:00,8.37,8.39,8.36,8.38,158526.0,8.37,8.39,8.36,8.38,158526.0
2024-04-22 10:30:00,8.38,8.41,8.37,8.39,386408.0,8.38,8.41,8.37,8.39,386408.0
2024-04-22 10:35:00,8.4,8.4,8.36,8.38,193299.0,8.4,8.4,8.36,8.38,193299.0
2024-04-22 10:40:00,8.38,8.38,8.34,8.35,219576.0,8.38,8.38,8.34,8.35,219576.0
2024-04-22 10:45:00,8.36,8.37,8.35,8.36,120581.0,8.36,8.37,8.35,8.36,120581.0
2024-04-22 10:50:00,8.35,8.36,8.33,8.33,331779.0,8.35,8.36,8.33,8.33,331779.0
2024-04-22 10:55:00,8.33,8.35,8.33,8.35,138507.0,8.33,8.35,8.33,8.35,138507.0
2024-04-22 11:00:00,8.34,8.36,8.34,8.36,135886.0,8.34,8.36,8.34,8.36,135886.0
2024-04-22 11:05:00,8.36,8.37,8.35,8.37,95574.0,8.36,8.37,8.35,8.37,95574.0
2024-04-22 11:10:00,8.37,8.37,8.35,8.36,68759.0,8.37,8.37,8.35,8.36,68759.0
2024-04-22 11:15:00,8.35,8.38,8.35,8.37,131441.0,8.35,8.38,8.35,8.37,131441.0
2024-04-22 11:20:00,8.36,8.38,8.36,8.38,238446.0,8.36,8.38,8.36,8.38,238446.0
2024-04-22 11:25:00,8.38,8.4,8.37,8.39,139707.0,8.38,8.4,8.37,8.39,139707.0
2024-04-22 11:30:00,8.4,8.42,8.39,8.41,195456.0,8.4,8.42,8.39,8.41,195456.0
2024-04-22 11:35:00,8.41,8.41,8.4,8.41,100127.0,8.41,8.41,8.4,8.41,100127.0
2024-04-22 11:40:00,8.41,8.41,8.38,8.38,144423.0,8.41,8.41,8.38,8.38,144423.0
2024-04-22 11:45:00,8.38,8.41,8.38,8.41,46723.0,8.38,8.41,8.38,8.41,46723.0
2024-04-22 11:50:00,8.41,8.42,8.39,8.39,172659.0,8.41,8.42,8.39,8.39,172659.0
2024-04-22 11:55:00,8.4,8.4,8.39,8.39,107872.0,8.4,8.4,8.39,8.39,107872.0
2024-04-22 12:00:00,8.4,8.42,8.39,8.42,118767.0,8.4,8.42,8.39,8.42,118767.0
2024-04-22 12:05:00,8.42,8.42,8.4,8.42,130470.0,8.42,8.42,8.4,8.42,130470.0
2024-04-22 12:10:00,8.42,8.42,8.41,8.42,75264.0,8.42,8.42,8.41,8.42,75264.0
2024-04-22 12:15:00,8.42,8.42,8.41,8.41,118421.0,8.42,8.42,8.41,8.41,118421.0
2024-04-22 12:20:00,8.41,8.43,8.41,8.42,260779.0,8.41,8.43,8.41,8.42,260779.0
2024-04-22 12:25:00,8.42,8.42,8.41,8.42,74641.0,8.42,8.42,8.41,8.42,74641.0
2024-04-22 12:30:00,8.42,8.43,8.41,8.43,120786.0,8.42,8.43,8.41,8.43,120786.0
2024-04-22 12:35:00,8.42,8.43,8.41,8.42,71778.0,8.42,8.43,8.41,8.42,71778.0
2024-04-22 12:40:00,8.42,8.43,8.41,8.43,89562.0,8.42,8.43,8.41,8.43,89562.0
2024-04-22 12:45:00,8.43,8.44,8.42,8.43,99157.0,8.43,8.44,8.42,8.43,99157.0
2024-04-22 12:50:00,8.44,8.44,8.41,8.42,98404.0,8.44,8.44,8.41,8.42,98404.0
2024-04-22 12:55:00,8.41,8.43,8.4,8.43,110756.0,8.41,8.43,8.4,8.43,110756.0
2024-04-22 13:00:00,8.43,8.45,8.42,8.44,134605.0,8.43,8.45,8.42,8.44,134605.0
2024-04-22 13:05:00,8.45,8.45,8.44,8.45,51665.0,8.45,8.45,8.44,8.45,51665.0
2024-04-22 13:10:00,8.45,8.45,8.44,8.45,27050.0,8.45,8.45,8.44,8.45,27050.0
2024-04-22 13:15:00,8.44,8.45,8.44,8.44,30280.0,8.44,8.45,8.44,8.44,30280.0
2024-04-22 13:20:00,8.45,8.45,8.43,8.45,115927.0,8.45,8.45,8.43,8.45,115927.0
2024-04-22 13:25:00,8.45,8.45,8.44,8.45,90522.0,8.45,8.45,8.44,8.45,90522.0
2024-04-22 13:30:00,8.45,8.46,8.44,8.46,128712.0,8.45,8.46,8.44,8.46,128712.0
2024-04-22 13:35:00,8.45,8.47,8.45,8.46,178875.0,8.45,8.47,8.45,8.46,178875.0
2024-04-22 13:40:00,8.46,8.47,8.44,8.45,286386.0,8.46,8.47,8.44,8.45,286386.0
2024-04-22 13:45:00,8.45,8.47,8.45,8.46,227733.0,8.45,8.47,8.45,8.46,227733.0
2024-04-22 13:50:00,8.46,8.49,8.46,8.49,144744.0,8.46,8.49,8.46,8.49,144744.0
2024-04-22 13:55:00,8.49,8.49,8.47,8.47,149912.0,8.49,8.49,8.47,8.47,149912.0
2024-04-22 14:00:00,8.47,8.49,8.47,8.47,191013.0,8.47,8.49,8.47,8.47,191013.0
2024-04-22 14:05:00,8.47,8.48,8.47,8.47,58370.0,8.47,8.48,8.47,8.47,58370.0
2024-04-22 14:10:00,8.47,8.48,8.47,8.47,82752.0,8.47,8.48,8.47,8.47,82752.0
2024-04-22 14:15:00,8.47,8.48,8.46,8.46,79697.0,8.47,8.48,8.46,8.46,79697.0
2024-04-22 14:20:00,8.46,8.48,8.45,8.47,206809.0,8.46,8.48,8.45,8.47,206809.0
2024-04-22 14:25:00,8.47,8.49,8.47,8.49,67414.0,8.47,8.49,8.47,8.49,67414.0
2024-04-22 14:30:00,8.49,8.49,8.47,8.47,165961.0,8.49,8.49,8.47,8.47,165961.0
2024-04-22 14:35:00,8.47,8.48,8.45,8.47,191588.0,8.47,8.48,8.45,8.47,191588.0
2024-04-22 14:40:00,8.47,8.48,8.46,8.46,59201.0,8.47,8.48,8.46,8.46,59201.0
2024-04-22 14:45:00,8.46,8.47,8.45,8.46,99470.0,8.46,8.47,8.45,8.46,99470.0
2024-04-22 14:50:00,8.46,8.46,8.44,8.45,109652.0,8.46,8.46,8.44,8.45,109652.0
2024-04-22 14:55:00,8.44,8.47,8.44,8.46,135906.0,8.44,8.47,8.44,8.46,135906.0
2024-04-22 15:00:00,8.46,8.49,8.46,8.49,73046.0,8.46,8.49,8.46,8.49,73046.0
2024-04-22 15:05:00,8.49,8.49,8.48,8.49,29831.0,8.49,8.49,8.48,8.49,29831.0
2024-04-22 15:10:00,8.49,8.49,8.47,8.49,102543.0,8.49,8.49,8.47,8.49,102543.0
2024-04-22 15:15:00,8.49,8.49,8.47,8.47,93196.0,8.49,8.49,8.47,8.47,93196.0
2024-04-22 15:20:00,8.47,8.48,8.46,8.46,114270.0,8.47,8.48,8.46,8.46,114270.0
2024-04-22 15:25:00,8.47,8.47,8.46,8.46,80526.0,8.47,8.47,8.46,8.46,80526.0
2024-04-22 15:30:00,8.46,8.47,8.45,8.46,233334.0,8.46,8.47,8.45,8.46,233334.0
2024-04-22 15:35:00,8.46,8.47,8.45,8.46,136220.0,8.46,8.47,8.45,8.46,136220.0
2024-04-22 15:40:00,8.46,8.47,8.45,8.45,77041.0,8.46,8.47,8.45,8.45,77041.0
2024-04-22 15:45:00,8.46,8.46,8.45,8.45,90173.0,8.46,8.46,8.45,8.45,90173.0
2024-04-22 15:50:00,8.45,8.48,8.44,8.47,477188.0,8.45,8.48,8.44,8.47,477188.0
2024-04-22 15:55:00,8.47,8.48,8.44,8.46,1114070.0,8.47,8.48,8.44,8.46,1114070.0
2024-04-23 09:30:00,8.32,8.37,8.27,8.37,1079985.0,8.32,8.37,8.27,8.37,1079985.0
2024-04-23 09:35:00,8.36,8.43,8.32,8.43,611746.0,8.36,8.43,8.32,8.43,611746.0
2024-04-23 09:40:00,8.42,8.48,8.42,8.46,414486.0,8.42,8.48,8.42,8.46,414486.0
2024-04-23 09:45:00,8.47,8.55,8.47,8.53,729142.0,8.47,8.55,8.47,8.53,729142.0
2024-04-23 09:50:00,8.53,8.57,8.51,8.57,296408.0,8.53,8.57,8.51,8.57,296408.0
2024-04-23 09:55:00,8.57,8.59,8.54,8.58,301457.0,8.57,8.59,8.54,8.58,301457.0
2024-04-23 10:00:00,8.59,8.63,8.58,8.62,573339.0,8.59,8.63,8.58,8.62,573339.0
2024-04-23 10:05:00,8.61,8.63,8.57,8.58,752089.0,8.61,8.63,8.57,8.58,752089.0
2024-04-23 10:10:00,8.58,8.6,8.55,8.58,631313.0,8.58,8.6,8.55,8.58,631313.0
2024-04-23 10:15:00,8.58,8.62,8.57,8.58,377813.0,8.58,8.62,8.57,8.58,377813.0
2024-04-23 10:20:00,8.58,8.59,8.53,8.54,539638.0,8.58,8.59,8.53,8.54,539638.0
2024-04-23 10:25:00,8.54,8.57,8.52,8.56,349387.0,8.54,8.57,8.52,8.56,349387.0
2024-04-23 10:30:00,8.55,8.57,8.54,8.55,261477.0,8.55,8.57,8.54,8.55,261477.0
2024-04-23 10:35:00,8.55,8.57,8.55,8.55,172934.0,8.55,8.57,8.55,8.55,172934.0
2024-04-23 10:40:00,8.55,8.56,8.52,8.54,182448.0,8.55,8.56,8.52,8.54,182448.0
2024-04-23 10:45:00,8.54,8.56,8.53,8.55,287254.0,8.54,8.56,8.53,8.55,287254.0
2024-04-23 10:50:00,8.55,8.56,8.53,8.54,155512.0,8.55,8.56,8.53,8.54,155512.0
2024-04-23 10:55:00,8.54,8.56,8.53,8.54,130383.0,8.54,8.56,8.53,8.54,130383.0
2024-04-23 11:00:00,8.54,8.55,8.49,8.51,284917.0,8.54,8.55,8.49,8.51,284917.0
2024-04-23 11:05:00,8.52,8.55,8.51,8.55,111051.0,8.52,8.55,8.51,8.55,111051.0
2024-04-23 11:10:00,8.55,8.56,8.54,8.55,125087.0,8.55,8.56,8.54,8.55,125087.0
2024-04-23 11:15:00,8.55,8.56,8.54,8.54,160971.0,8.55,8.56,8.54,8.54,160971.0
2024-04-23 11:20:00,8.54,8.55,8.52,8.54,517253.0,8.54,8.55,8.52,8.54,517253.0
2024-04-23 11:25:00,8.53,8.54,8.48,8.49,695264.0,8.53,8.54,8.48,8.49,695264.0
2024-04-23 11:30:00,8.49,8.5,8.46,8.5,241823.0,8.49,8.5,8.46,8.5,241823.0
2024-04-23 11:35:00,8.5,8.51,8.45,8.47,312048.0,8.5,8.51,8.45,8.47,312048.0
2024-04-23 11:40:00,8.47,8.51,8.47,8.49,367720.0,8.47,8.51,8.47,8.49,367720.0
2024-04-23 11:45:00,8.49,8.51,8.48,8.5,115882.0,8.49,8.51,8.48,8.5,115882.0
2024-04-23 11:50:00,8.51,8.51,8.49,8.5,152064.0,8.51,8.51,8.49,8.5,152064.0
2024-04-23 11:55:00,8.5,8.5,8.48,8.48,131706.0,8.5,8.5,8.48,8.48,131706.0
2024-04-23 12:00:00,8.49,8.5,8.48,8.5,64586.0,8.49,8.5,8.48,8.5,64586.0
2024-04-23 12:05:00,8.5,8.51,8.49,8.51,104911.0,8.5,8.51,8.49,8.51,104911.0
2024-04-23 12:10:00,8.51,8.51,8.49,8.5,153364.0,8.51,8.51,8.49,8.5,153364.0
2024-04-23 12:15:00,8.51,8.51,8.49,8.5,65055.0,8.51,8.51,8.49,8.5,65055.0
2024-04-23 12:20:00,8.49,8.5,8.46,8.46,124956.0,8.49,8.5,8.46,8.46,124956.0
2024-04-23 12:25:00,8.46,8.48,8.45,8.47,257146.0,8.46,8.48,8.45,8.47,257146.0
2024-04-23 12:30:00,8.48,8.5,8.47,8.47,248208.0,8.48,8.5,8.47,8.47,248208.0
2024-04-23 12:35:00,8.47,8.47,8.45,8.46,81616.0,8.47,8.47,8.45,8.46,81616.0
2024-04-23 12:40:00,8.46,8.48,8.45,8.46,110165.0,8.46,8.48,8.45,8.46,110165.0
2024-04-23 12:45:00,8.46,8.47,8.46,8.46,51929.0,8.46,8.47,8.46,8.46,51929.0
2024-04-23 12:50:00,8.46,8.48,8.46,8.47,177080.0,8.46,8.48,8.46,8.47,177080.0
2024-04-23 12:55:00,8.48,8.49,8.47,8.49,139028.0,8.48,8.49,8.47,8.49,139028.0
2024-04-23 13:00:00,8.49,8.49,8.46,8.49,137704.0,8.49,8.49,8.46,8.49,137704.0
2024-04-23 13:05:00,8.48,8.49,8.47,8.47,52354.0,8.48,8.49,8.47,8.47,52354.0
2024-04-23 13:10:00,8.47,8.52,8.47,8.51,235946.0,8.47,8.52,8.47,8.51,235946.0
2024-04-23 13:15:00,8.51,8.52,8.5,8.51,185526.0,8.51,8.52,8.5,8.51,185526.0
2024-04-23 13:20:00,8.51,8.52,8.5,8.51,76076.0,8.51,8.52,8.5,8.51,76076.0
2024-04-23 13:25:00,8.51,8.52,8.49,8.51,287592.0,8.51,8.52,8.49,8.51,287592.0
2024-04-23 13:30:00,8.51,8.51,8.49,8.51,249088.0,8.51,8.51,8.49,8.51,249088.0
2024-04-23 13:35:00,8.51,8.51,8.49,8.5,123522.0,8.51,8.51,8.49,8.5,123522.0
2024-04-23 13:40:00,8.5,8.5,8.48,8.5,79448.0,8.5,8.5,8.48,8.5,79448.0
2024-04-23 13:45:00,8.49,8.51,8.49,8.5,36959.0,8.49,8.51,8.49,8.5,36959.0
2024-04-23 13:50:00,8.5,8.53,8.5,8.52,128086.0,8.5,8.53,8.5,8.52,128086.0
2024-04-23 13:55:00,8.51,8.52,8.51,8.51,28769.0,8.51,8.52,8.51,8.51,28769.0
2024-04-23 14:00:00,8.51,8.53,8.51,8.52,199388.0,8.51,8.53,8.51,8.52,199388.0
2024-04-23 14:05:00,8.53,8.53,8.51,8.52,43404.0,8.53,8.53,8.51,8.52,43404.0
2024-04-23 14:10:00,8.52,8.53,8.5,8.51,119158.0,8.52,8.53,8.5,8.51,119158.0
2024-04-23 14:15:00,8.52,8.52,8.51,8.51,52625.0,8.52,8.52,8.51,8.51,52625.0
2024-04-23 14:20:00,8.52,8.53,8.51,8.52,111696.0,8.52,8.53,8.51,8.52,111696.0
2024-04-23 14:25:00,8.52,8.53,8.51,8.52,182186.0,8.52,8.53,8.51,8.52,182186.0
2024-04-23 14:30:00,8.53,8.53,8.52,8.52,74670.0,8.53,8.53,8.52,8.52,74670.0
2024-04-23 14:35:00,8.53,8.53,8.52,8.53,59044.0,8.53,8.53,8.52,8.53,59044.0
2024-04-23 14:40:00,8.52,8.53,8.51,8.53,169165.0,8.52,8.53,8.51,8.53,169165.0
2024-04-23 14:45:00,8.53,8.53,8.51,8.51,62151.0,8.53,8.53,8.51,8.51,62151.0
2024-04-23 14:50:00,8.52,8.52,8.5,8.5,124948.0,8.52,8.52,8.5,8.5,124948.0
2024-04-23 14:55:00,8.51,8.52,8.5,8.51,142261.0,8.51,8.52,8.5,8.51,142261.0
2024-04-23 15:00:00,8.5,8.51,8.5,8.51,43063.0,8.5,8.51,8.5,8.51,43063.0
2024-04-23 15:05:00,8.51,8.51,8.5,8.5,42464.0,8.51,8.51,8.5,8.5,42464.0
2024-04-23 15:10:00,8.51,8.51,8.49,8.49,150302.0,8.51,8.51,8.49,8.49,150302.0
2024-04-23 15:15:00,8.49,8.5,8.48,8.49,156436.0,8.49,8.5,8.48,8.49,156436.0
2024-04-23 15:20:00,8.49,8.5,8.47,8.48,209157.0,8.49,8.5,8.47,8.48,209157.0
2024-04-23 15:25:00,8.49,8.49,8.48,8.48,126324.0,8.49,8.49,8.48,8.48,126324.0
2024-04-23 15:30:00,8.49,8.5,8.48,8.5,155001.0,8.49,8.5,8.48,8.5,155001.0
2024-04-23 15:35:00,8.5,8.5,8.48,8.49,269873.0,8.5,8.5,8.48,8.49,269873.0
2024-04-23 15:40:00,8.49,8.5,8.48,8.49,197871.0,8.49,8.5,8.48,8.49,197871.0
2024-04-23 15:45:00,8.49,8.5,8.48,8.49,450198.0,8.49,8.5,8.48,8.49,450198.0
2024-04-23 15:50:00,8.49,8.49,8.45,8.45,1145385.0,8.49,8.49,8.45,8.45,1145385.0
2024-04-23 15:55:00,8.45,8.46,8.43,8.44,1258238.0,8.45,8.46,8.43,8.44,1258238.0
2024-04-24 09:30:00,8.35,8.4,8.32,8.39,510695.0,8.35,8.4,8.32,8.39,510695.0
2024-04-24 09:35:00,8.39,8.4,8.32,8.33,244171.0,8.39,8.4,8.32,8.33,244171.0
2024-04-24 09:40:00,8.34,8.34,8.31,8.32,191290.0,8.34,8.34,8.31,8.32,191290.0
2024-04-24 09:45:00,8.32,8.33,8.28,8.29,408443.0,8.32,8.33,8.28,8.29,408443.0
2024-04-24 09:50:00,8.29,8.31,8.28,8.29,290289.0,8.29,8.31,8.28,8.29,290289.0
2024-04-24 09:55:00,8.29,8.31,8.28,8.29,281164.0,8.29,8.31,8.28,8.29,281164.0
2024-04-24 10:00:00,8.29,8.32,8.27,8.29,231837.0,8.29,8.32,8.27,8.29,231837.0
2024-04-24 10:05:00,8.29,8.32,8.28,8.3,222125.0,8.29,8.32,8.28,8.3,222125.0
2024-04-24 10:10:00,8.31,8.35,8.3,8.32,348174.0,8.31,8.35,8.3,8.32,348174.0
2024-04-24 10:15:00,8.32,8.34,8.31,8.33,172523.0,8.32,8.34,8.31,8.33,172523.0
2024-04-24 10:20:00,8.34,8.38,8.32,8.36,432296.0,8.34,8.38,8.32,8.36,432296.0
2024-04-24 10:25:00,8.37,8.38,8.35,8.36,402465.0,8.37,8.38,8.35,8.36,402465.0
2024-04-24 10:30:00,8.36,8.36,8.31,8.33,381662.0,8.36,8.36,8.31,8.33,381662.0
2024-04-24 10:35:00,8.33,8.36,8.33,8.35,202977.0,8.33,8.36,8.33,8.35,202977.0
2024-04-24 10:40:00,8.35,8.37,8.34,8.37,211724.0,8.35,8.37,8.34,8.37,211724.0
2024-04-24 10:45:00,8.37,8.39,8.35,8.38,330552.0,8.37,8.39,8.35,8.38,330552.0
2024-04-24 10:50:00,8.38,8.38,8.31,8.32,270572.0,8.38,8.38,8.31,8.32,270572.0
2024-04-24 10:55:00,8.32,8.33,8.31,8.33,245029.0,8.32,8.33,8.31,8.33,245029.0
2024-04-24 11:00:00,8.33,8.33,8.28,8.29,454949.0,8.33,8.33,8.28,8.29,454949.0
2024-04-24 11:05:00,8.29,8.3,8.28,8.29,304165.0,8.29,8.3,8.28,8.29,304165.0
2024-04-24 11:10:00,8.29,8.29,8.27,8.28,251768.0,8.29,8.29,8.27,8.28,251768.0
2024-04-24 11:15:00,8.28,8.29,8.26,8.28,405387.0,8.28,8.29,8.26,8.28,405387.0
2024-04-24 11:20:00,8.27,8.29,8.27,8.29,467675.0,8.27,8.29,8.27,8.29,467675.0
2024-04-24 11:25:00,8.29,8.3,8.28,8.29,240331.0,8.29,8.3,8.28,8.29,240331.0
2024-04-24 11:30:00,8.29,8.3,8.28,8.29,191263.0,8.29,8.3,8.28,8.29,191263.0
2024-04-24 11:35:00,8.29,8.3,8.28,8.29,269720.0,8.29,8.3,8.28,8.29,269720.0
2024-04-24 11:40:00,8.29,8.3,8.28,8.28,184891.0,8.29,8.3,8.28,8.28,184891.0
2024-04-24 11:45:00,8.28,8.3,8.27,8.29,175965.0,8.28,8.3,8.27,8.29,175965.0
2024-04-24 11:50:00,8.29,8.3,8.28,8.29,122536.0,8.29,8.3,8.28,8.29,122536.0
2024-04-24 11:55:00,8.3,8.3,8.28,8.29,78057.0,8.3,8.3,8.28,8.29,78057.0
2024-04-24 12:00:00,8.29,8.3,8.29,8.29,47243.0,8.29,8.3,8.29,8.29,47243.0
2024-04-24 12:05:00,8.29,8.32,8.29,8.3,369811.0,8.29,8.32,8.29,8.3,369811.0
2024-04-24 12:10:00,8.3,8.31,8.28,8.29,166702.0,8.3,8.31,8.28,8.29,166702.0
2024-04-24 12:15:00,8.29,8.3,8.29,8.29,20141.0,8.29,8.3,8.29,8.29,20141.0
2024-04-24 12:20:00,8.29,8.3,8.28,8.28,47349.0,8.29,8.3,8.28,8.28,47349.0
2024-04-24 12:25:00,8.28,8.29,8.27,8.28,73415.0,8.28,8.29,8.27,8.28,73415.0
2024-04-24 12:30:00,8.28,8.29,8.28,8.29,67632.0,8.28,8.29,8.28,8.29,67632.0
2024-04-24 12:35:00,8.29,8.3,8.28,8.29,54897.0,8.29,8.3,8.28,8.29,54897.0
2024-04-24 12:40:00,8.29,8.3,8.29,8.29,30645.0,8.29,8.3,8.29,8.29,30645.0
2024-04-24 12:45:00,8.29,8.3,8.29,8.29,16313.0,8.29,8.3,8.29,8.29,16313.0
2024-04-24 12:50:00,8.29,8.31,8.29,8.31,162975.0,8.29,8.31,8.29,8.31,162975.0
2024-04-24 12:55:00,8.31,8.33,8.3,8.32,77390.0,8.31,8.33,8.3,8.32,77390.0
2024-04-24 13:00:00,8.32,8.33,8.32,8.32,34225.0,8.32,8.33,8.32,8.32,34225.0
2024-04-24 13:05:00,8.33,8.34,8.32,8.33,115116.0,8.33,8.34,8.32,8.33,115116.0
2024-04-24 13:10:00,8.33,8.35,8.32,8.35,204984.0,8.33,8.35,8.32,8.35,204984.0
2024-04-24 13:15:00,8.35,8.35,8.33,8.34,200350.0,8.35,8.35,8.33,8.34,200350.0
2024-04-24 13:20:00,8.34,8.35,8.32,8.32,90693.0,8.34,8.35,8.32,8.32,90693.0
2024-04-24 13:25:00,8.33,8.34,8.32,8.34,65375.0,8.33,8.34,8.32,8.34,65375.0
2024-04-24 13:30:00,8.34,8.34,8.33,8.34,25672.0,8.34,8.34,8.33,8.34,25672.0
2024-04-24 13:35:00,8.34,8.34,8.33,8.34,18138.0,8.34,8.34,8.33,8.34,18138.0
2024-04-24 13:40:00,8.34,8.34,8.31,8.32,151551.0,8.34,8.34,8.31,8.32,151551.0
2024-04-24 13:45:00,8.32,8.33,8.31,8.32,61706.0,8.32,8.33,8.31,8.32,61706.0
2024-04-24 13:50:00,8.33,8.33,8.32,8.33,28321.0,8.33,8.33,8.32,8.33,28321.0
2024-04-24 13:55:00,8.33,8.35,8.32,8.34,111960.0,8.33,8.35,8.32,8.34,111960.0
2024-04-24 14:00:00,8.33,8.34,8.33,8.34,68632.0,8.33,8.34,8.33,8.34,68632.0
2024-04-24 14:05:00,8.33,8.34,8.32,8.34,67742.0,8.33,8.34,8.32,8.34,67742.0
2024-04-24 14:10:00,8.33,8.34,8.31,8.32,42253.0,8.33,8.34,8.31,8.32,42253.0
2024-04-24 14:15:00,8.31,8.32,8.3,8.3,31795.0,8.31,8.32,8.3,8.3,31795.0
2024-04-24 14:20:00,8.3,8.31,8.3,8.3,58701.0,8.3,8.31,8.3,8.3,58701.0
2024-04-24 14:25:00,8.3,8.32,8.3,8.31,90764.0,8.3,8.32,8.3,8.31,90764.0
2024-04-24 14:30:00,8.31,8.32,8.31,8.32,25057.0,8.31,8.32,8.31,8.32,25057.0
2024-04-24 14:35:00,8.32,8.32,8.31,8.32,29661.0,8.32,8.32,8.31,8.32,29661.0
2024-04-24 14:40:00,8.32,8.32,8.3,8.32,475834.0,8.32,8.32,8.3,8.32,475834.0
2024-04-24 14:45:00,8.32,8.33,8.31,8.33,100327.0,8.32,8.33,8.31,8.33,100327.0
2024-04-24 14:50:00,8.33,8.33,8.31,8.32,44121.0,8.33,8.33,8.31,8.32,44121.0
2024-04-24 14:55:00,8.32,8.32,8.3,8.3,36374.0,8.32,8.32,8.3,8.3,36374.0
2024-04-24 15:00:00,8.3,8.31,8.3,8.3,31259.0,8.3,8.31,8.3,8.3,31259.0
2024-04-24 15:05:00,8.3,8.32,8.3,8.32,80695.0,8.3,8.32,8.3,8.32,80695.0
2024-04-24 15:10:00,8.32,8.33,8.31,8.33,52355.0,8.32,8.33,8.31,8.33,52355.0
2024-04-24 15:15:00,8.33,8.33,8.32,8.33,56459.0,8.33,8.33,8.32,8.33,56459.0
2024-04-24 15:20:00,8.32,8.33,8.32,8.33,161062.0,8.32,8.33,8.32,8.33,161062.0
2024-04-24 15:25:00,8.33,8.34,8.32,8.33,103352.0,8.33,8.34,8.32,8.33,103352.0
2024-04-24 15:30:00,8.33,8.34,8.32,8.34,69623.0,8.33,8.34,8.32,8.34,69623.0
2024-04-24 15:35:00,8.34,8.34,8.32,8.34,228362.0,8.34,8.34,8.32,8.34,228362.0
2024-04-24 15:40:00,8.34,8.35,8.33,8.35,295298.0,8.34,8.35,8.33,8.35,295298.0
2024-04-24 15:45:00,8.35,8.36,8.34,8.35,296353.0,8.35,8.36,8.34,8.35,296353.0
2024-04-24 15:50:00,8.36,8.39,8.35,8.39,408097.0,8.36,8.39,8.35,8.39,408097.0
2024-04-24 15:55:00,8.39,8.4,8.37,8.38,731821.0,8.39,8.4,8.37,8.38,731821.0
2024-04-25 09:30:00,8.28,8.35,8.23,8.33,875572.0,8.28,8.35,8.23,8.33,875572.0
2024-04-25 09:35:00,8.33,8.33,8.26,8.28,210670.0,8.33,8.33,8.26,8.28,210670.0
2024-04-25 09:40:00,8.28,8.32,8.26,8.29,123205.0,8.28,8.32,8.26,8.29,123205.0
2024-04-25 09:45:00,8.29,8.31,8.26,8.27,186327.0,8.29,8.31,8.26,8.27,186327.0
2024-04-25 09:50:00,8.27,8.28,8.22,8.22,365891.0,8.27,8.28,8.22,8.22,365891.0
2024-04-25 09:55:00,8.22,8.25,8.21,8.22,276146.0,8.22,8.25,8.21,8.22,276146.0
2024-04-25 10:00:00,8.22,8.24,8.19,8.2,369899.0,8.22,8.24,8.19,8.2,369899.0
2024-04-25 10:05:00,8.2,8.21,8.18,8.18,309165.0,8.2,8.21,8.18,8.18,309165.0
2024-04-25 10:10:00,8.19,8.19,8.15,8.15,375477.0,8.19,8.19,8.15,8.15,375477.0
2024-04-25 10:15:00,8.16,8.17,8.13,8.15,502261.0,8.16,8.17,8.13,8.15,502261.0
2024-04-25 10:20:00,8.15,8.16,8.11,8.13,531449.0,8.15,8.16,8.11,8.13,531449.0
2024-04-25 10:25:00,8.12,8.15,8.12,8.13,297719.0,8.12,8.15,8.12,8.13,297719.0
2024-04-25 10:30:00,8.13,8.16,8.13,8.13,278310.0,8.13,8.16,8.13,8.13,278310.0
2024-04-25 10:35:00,8.13,8.18,8.13,8.16,380213.0,8.13,8.18,8.13,8.16,380213.0
2024-04-25 10:40:00,8.16,8.17,8.14,8.16,104717.0,8.16,8.17,8.14,8.16,104717.0
2024-04-25 10:45:00,8.15,8.18,8.14,8.17,177447.0,8.15,8.18,8.14,8.17,177447.0
2024-04-25 10:50:00,8.17,8.18,8.14,8.14,203346.0,8.17,8.18,8.14,8.14,203346.0
2024-04-25 10:55:00,8.14,8.15,8.13,8.14,170368.0,8.14,8.15,8.13,8.14,170368.0
2024-04-25 11:00:00,8.14,8.17,8.13,8.15,238734.0,8.14,8.17,8.13,8.15,238734.0
2024-04-25 11:05:00,8.16,8.17,8.15,8.16,171276.0,8.16,8.17,8.15,8.16,171276.0
2024-04-25 11:10:00,8.17,8.18,8.15,8.18,145849.0,8.17,8.18,8.15,8.18,145849.0
2024-04-25 11:15:00,8.17,8.17,8.15,8.17,109211.0,8.17,8.17,8.15,8.17,109211.0
2024-04-25 11:20:00,8.17,8.18,8.16,8.18,89940.0,8.17,8.18,8.16,8.18,89940.0
2024-04-25 11:25:00,8.17,8.19,8.17,8.18,232659.0,8.17,8.19,8.17,8.18,232659.0
2024-04-25 11:30:00,8.19,8.19,8.17,8.18,82857.0,8.19,8.19,8.17,8.18,82857.0
2024-04-25 11:35:00,8.18,8.18,8.16,8.17,112623.0,8.18,8.18,8.16,8.17,112623.0
2024-04-25 11:40:00,8.18,8.19,8.16,8.17,147566.0,8.18,8.19,8.16,8.17,147566.0
2024-04-25 11:45:00,8.16,8.17,8.15,8.16,192256.0,8.16,8.17,8.15,8.16,192256.0
2024-04-25 11:50:00,8.16,8.16,8.15,8.16,78969.0,8.16,8.16,8.15,8.16,78969.0
2024-04-25 11:55:00,8.15,8.17,8.15,8.16,153362.0,8.15,8.17,8.15,8.16,153362.0
2024-04-25 12:00:00,8.17,8.17,8.16,8.17,65082.0,8.17,8.17,8.16,8.17,65082.0
2024-04-25 12:05:00,8.17,8.18,8.16,8.17,192217.0,8.17,8.18,8.16,8.17,192217.0
2024-04-25 12:10:00,8.17,8.17,8.15,8.15,88056.0,8.17,8.17,8.15,8.15,88056.0
2024-04-25 12:15:00,8.16,8.16,8.15,8.15,56664.0,8.16,8.16,8.15,8.15,56664.0
2024-04-25 12:20:00,8.16,8.17,8.15,8.16,91459.0,8.16,8.17,8.15,8.16,91459.0
2024-04-25 12:25:00,8.16,8.17,8.15,8.16,65163.0,8.16,8.17,8.15,8.16,65163.0
2024-04-25 12:30:00,8.16,8.17,8.15,8.16,110820.0,8.16,8.17,8.15,8.16,110820.0
2024-04-25 12:35:00,8.16,8.16,8.15,8.16,37600.0,8.16,8.16,8.15,8.16,37600.0
2024-04-25 12:40:00,8.16,8.16,8.15,8.16,62083.0,8.16,8.16,8.15,8.16,62083.0
2024-04-25 12:45:00,8.16,8.16,8.15,8.15,39143.0,8.16,8.16,8.15,8.15,39143.0
2024-04-25 12:50:00,8.15,8.16,8.15,8.16,53994.0,8.15,8.16,8.15,8.16,53994.0
2024-04-25 12:55:00,8.16,8.17,8.14,8.14,167219.0,8.16,8.17,8.14,8.14,167219.0
2024-04-25 13:00:00,8.14,8.16,8.14,8.14,103327.0,8.14,8.16,8.14,8.14,103327.0
2024-04-25 13:05:00,8.15,8.15,8.14,8.15,29509.0,8.15,8.15,8.14,8.15,29509.0
2024-04-25 13:10:00,8.14,8.15,8.12,8.13,146842.0,8.14,8.15,8.12,8.13,146842.0
2024-04-25 13:15:00,8.13,8.13,8.12,8.13,54116.0,8.13,8.13,8.12,8.13,54116.0
2024-04-25 13:20:00,8.13,8.15,8.12,8.13,218691.0,8.13,8.15,8.12,8.13,218691.0
2024-04-25 13:25:00,8.13,8.15,8.13,8.14,155783.0,8.13,8.15,8.13,8.14,155783.0
2024-04-25 13:30:00,8.14,8.16,8.14,8.16,95885.0,8.14,8.16,8.14,8.16,95885.0
2024-04-25 13:35:00,8.15,8.17,8.15,8.17,98918.0,8.15,8.17,8.15,8.17,98918.0
2024-04-25 13:40:00,8.16,8.17,8.15,8.16,218493.0,8.16,8.17,8.15,8.16,218493.0
2024-04-25 13:45:00,8.17,8.18,8.16,8.18,84730.0,8.17,8.18,8.16,8.18,84730.0
2024-04-25 13:50:00,8.18,8.19,8.17,8.19,98751.0,8.18,8.19,8.17,8.19,98751.0
2024-04-25 13:55:00,8.19,8.2,8.18,8.2,110285.0,8.19,8.2,8.18,8.2,110285.0
2024-04-25 14:00:00,8.2,8.2,8.18,8.19,191392.0,8.2,8.2,8.18,8.19,191392.0
2024-04-25 14:05:00,8.18,8.19,8.18,8.19,56603.0,8.18,8.19,8.18,8.19,56603.0
2024-04-25 14:10:00,8.18,8.19,8.16,8.16,96176.0,8.18,8.19,8.16,8.16,96176.0
2024-04-25 14:15:00,8.17,8.18,8.16,8.18,115490.0,8.17,8.18,8.16,8.18,115490.0
2024-04-25 14:20:00,8.18,8.19,8.17,8.19,128215.0,8.18,8.19,8.17,8.19,128215.0
2024-04-25 14:25:00,8.19,8.19,8.17,8.18,319634.0,8.19,8.19,8.17,8.18,319634.0
2024-04-25 14:30:00,8.19,8.21,8.18,8.21,335826.0,8.19,8.21,8.18,8.21,335826.0
2024-04-25 14:35:00,8.21,8.21,8.2,8.21,159758.0,8.21,8.21,8.2,8.21,159758.0
2024-04-25 14:40:00,8.21,8.23,8.2,8.21,430608.0,8.21,8.23,8.2,8.21,430608.0
2024-04-25 14:45:00,8.21,8.23,8.21,8.21,243604.0,8.21,8.23,8.21,8.21,243604.0
2024-04-25 14:50:00,8.21,8.22,8.19,8.21,360255.0,8.21,8.22,8.19,8.21,360255.0
2024-04-25 14:55:00,8.21,8.22,8.21,8.21,110473.0,8.21,8.22,8.21,8.21,110473.0
2024-04-25 15:00:00,8.22,8.23,8.21,8.22,130997.0,8.22,8.23,8.21,8.22,130997.0
2024-04-25 15:05:00,8.22,8.23,8.22,8.22,58840.0,8.22,8.23,8.22,8.22,58840.0
2024-04-25 15:10:00,8.22,8.25,8.22,8.24,277389.0,8.22,8.25,8.22,8.24,277389.0
2024-04-25 15:15:00,8.25,8.25,8.23,8.25,142556.0,8.25,8.25,8.23,8.25,142556.0
2024-04-25 15:20:00,8.24,8.25,8.24,8.25,55965.0,8.24,8.25,8.24,8.25,55965.0
2024-04-25 15:25:00,8.25,8.26,8.24,8.25,264891.0,8.25,8.26,8.24,8.25,264891.0
2024-04-25 15:30:00,8.26,8.26,8.24,8.26,159792.0,8.26,8.26,8.24,8.26,159792.0
2024-04-25 15:35:00,8.26,8.26,8.22,8.24,621549.0,8.26,8.26,8.22,8.24,621549.0
2024-04-25 15:40:00,8.24,8.26,8.23,8.26,262153.0,8.24,8.26,8.23,8.26,262153.0
2024-04-25 15:45:00,8.26,8.28,8.24,8.27,761124.0,8.26,8.28,8.24,8.27,761124.0
2024-04-25 15:50:00,8.27,8.3,8.25,8.29,1124434.0,8.27,8.3,8.25,8.29,1124434.0
2024-04-25 15:55:00,8.29,8.3,8.28,8.3,1240769.0,8.29,8.3,8.28,8.3,1240769.0
2024-04-26 09:30:00,8.19,8.2,8.07,8.11,1220771.0,8.19,8.2,8.07,8.11,1220771.0
2024-04-26 09:35:00,8.11,8.18,8.1,8.17,527933.0,8.11,8.18,8.1,8.17,527933.0
2024-04-26 09:40:00,8.17,8.2,8.16,8.19,222129.0,8.17,8.2,8.16,8.19,222129.0
2024-04-26 09:45:00,8.19,8.2,8.15,8.16,227480.0,8.19,8.2,8.15,8.16,227480.0
2024-04-26 09:50:00,8.15,8.17,8.12,8.13,273980.0,8.15,8.17,8.12,8.13,273980.0
2024-04-26 09:55:00,8.13,8.17,8.13,8.16,115731.0,8.13,8.17,8.13,8.16,115731.0
2024-04-26 10:00:00,8.16,8.18,8.13,8.17,319215.0,8.16,8.18,8.13,8.17,319215.0
2024-04-26 10:05:00,8.17,8.17,8.14,8.15,174460.0,8.17,8.17,8.14,8.15,174460.0
2024-04-26 10:10:00,8.14,8.17,8.14,8.16,210528.0,8.14,8.17,8.14,8.16,210528.0
2024-04-26 10:15:00,8.17,8.17,8.15,8.16,278749.0,8.17,8.17,8.15,8.16,278749.0
2024-04-26 10:20:00,8.16,8.17,8.12,8.13,416030.0,8.16,8.17,8.12,8.13,416030.0
2024-04-26 10:25:00,8.13,8.14,8.11,8.12,398451.0,8.13,8.14,8.11,8.12,398451.0
2024-04-26 10:30:00,8.11,8.14,8.11,8.13,177948.0,8.11,8.14,8.11,8.13,177948.0
2024-04-26 10:35:00,8.13,8.13,8.11,8.12,148656.0,8.13,8.13,8.11,8.12,148656.0
2024-04-26 10:40:00,8.12,8.13,8.1,8.11,163058.0,8.12,8.13,8.1,8.11,163058.0
2024-04-26 10:45:00,8.11,8.13,8.1,8.12,243967.0,8.11,8.13,8.1,8.12,243967.0
2024-04-26 10:50:00,8.12,8.14,8.11,8.14,179384.0,8.12,8.14,8.11,8.14,179384.0
2024-04-26 10:55:00,8.14,8.15,8.13,8.14,182535.0,8.14,8.15,8.13,8.14,182535.0
2024-04-26 11:00:00,8.14,8.16,8.14,8.15,123344.0,8.14,8.16,8.14,8.15,123344.0
2024-04-26 11:05:00,8.14,8.16,8.13,8.13,172801.0,8.14,8.16,8.13,8.13,172801.0
2024-04-26 11:10:00,8.13,8.14,8.11,8.12,292418.0,8.13,8.14,8.11,8.12,292418.0
2024-04-26 11:15:00,8.12,8.13,8.11,8.11,558754.0,8.12,8.13,8.11,8.11,558754.0
2024-04-26 11:20:00,8.12,8.12,8.11,8.11,100164.0,8.12,8.12,8.11,8.11,100164.0
2024-04-26 11:25:00,8.11,8.12,8.1,8.11,155940.0,8.11,8.12,8.1,8.11,155940.0
2024-04-26 11:30:00,8.1,8.12,8.1,8.11,139785.0,8.1,8.12,8.1,8.11,139785.0
2024-04-26 11:35:00,8.11,8.12,8.1,8.12,99093.0,8.11,8.12,8.1,8.12,99093.0
2024-04-26 11:40:00,8.11,8.14,8.11,8.13,358110.0,8.11,8.14,8.11,8.13,358110.0
2024-04-26 11:45:00,8.14,8.14,8.13,8.13,297842.0,8.14,8.14,8.13,8.13,297842.0
2024-04-26 11:50:00,8.13,8.15,8.13,8.14,274200.0,8.13,8.15,8.13,8.14,274200.0
2024-04-26 11:55:00,8.14,8.15,8.13,8.14,137891.0,8.14,8.15,8.13,8.14,137891.0
2024-04-26 12:00:00,8.14,8.15,8.14,8.14,47591.0,8.14,8.15,8.14,8.14,47591.0
2024-04-26 12:05:00,8.14,8.15,8.13,8.13,69672.0,8.14,8.15,8.13,8.13,69672.0
2024-04-26 12:10:00,8.13,8.14,8.13,8.13,46219.0,8.13,8.14,8.13,8.13,46219.0
2024-04-26 12:15:00,8.13,8.14,8.12,8.13,138613.0,8.13,8.14,8.12,8.13,138613.0
2024-04-26 12:20:00,8.13,8.13,8.12,8.13,122413.0,8.13,8.13,8.12,8.13,122413.0
2024-04-26 12:25:00,8.13,8.14,8.12,8.13,105014.0,8.13,8.14,8.12,8.13,105014.0
2024-04-26 12:30:00,8.13,8.14,8.12,8.13,99797.0,8.13,8.14,8.12,8.13,99797.0
2024-04-26 12:35:00,8.13,8.14,8.13,8.13,68705.0,8.13,8.14,8.13,8.13,68705.0
2024-04-26 12:40:00,8.13,8.14,8.12,8.12,104907.0,8.13,8.14,8.12,8.12,104907.0
2024-04-26 12:45:00,8.12,8.13,8.12,8.13,74403.0,8.12,8.13,8.12,8.13,74403.0
2024-04-26 12:50:00,8.12,8.13,8.12,8.12,41805.0,8.12,8.13,8.12,8.12,41805.0
2024-04-26 12:55:00,8.13,8.13,8.06,8.1,492583.0,8.13,8.13,8.06,8.1,492583.0
2024-04-26 13:00:00,8.1,8.12,8.1,8.11,152845.0,8.1,8.12,8.1,8.11,152845.0
2024-04-26 13:05:00,8.12,8.12,8.1,8.1,247729.0,8.12,8.12,8.1,8.1,247729.0
2024-04-26 13:10:00,8.11,8.11,8.1,8.11,107850.0,8.11,8.11,8.1,8.11,107850.0
2024-04-26 13:15:00,8.11,8.11,8.1,8.11,193048.0,8.11,8.11,8.1,8.11,193048.0
2024-04-26 13:20:00,8.11,8.12,8.1,8.11,205514.0,8.11,8.12,8.1,8.11,205514.0
2024-04-26 13:25:00,8.12,8.12,8.11,8.12,69738.0,8.12,8.12,8.11,8.12,69738.0
2024-04-26 13:30:00,8.12,8.12,8.11,8.11,68947.0,8.12,8.12,8.11,8.11,68947.0
2024-04-26 13:35:00,8.12,8.12,8.1,8.11,77892.0,8.12,8.12,8.1,8.11,77892.0
2024-04-26 13:40:00,8.11,8.12,8.1,8.12,289011.0,8.11,8.12,8.1,8.12,289011.0
2024-04-26 13:45:00,8.11,8.15,8.11,8.13,329833.0,8.11,8.15,8.11,8.13,329833.0
2024-04-26 13:50:00,8.13,8.14,8.12,8.13,103733.0,8.13,8.14,8.12,8.13,103733.0
2024-04-26 13:55:00,8.13,8.14,8.11,8.11,112768.0,8.13,8.14,8.11,8.11,112768.0
2024-04-26 14:00:00,8.12,8.12,8.11,8.11,65263.0,8.12,8.12,8.11,8.11,65263.0
2024-04-26 14:05:00,8.12,8.13,8.11,8.12,86805.0,8.12,8.13,8.11,8.12,86805.0
2024-04-26 14:10:00,8.12,8.13,8.12,8.13,35475.0,8.12,8.13,8.12,8.13,35475.0
2024-04-26 14:15:00,8.13,8.15,8.12,8.13,346504.0,8.13,8.15,8.12,8.13,346504.0
2024-04-26 14:20:00,8.13,8.15,8.13,8.14,88348.0,8.13,8.15,8.13,8.14,88348.0
2024-04-26 14:25:00,8.14,8.15,8.14,8.14,94196.0,8.14,8.15,8.14,8.14,94196.0
2024-04-26 14:30:00,8.14,8.15,8.13,8.15,137742.0,8.14,8.15,8.13,8.15,137742.0
2024-04-26 14:35:00,8.15,8.16,8.14,8.15,188424.0,8.15,8.16,8.14,8.15,188424.0
2024-04-26 14:40:00,8.16,8.17,8.15,8.17,299360.0,8.16,8.17,8.15,8.17,299360.0
2024-04-26 14:45:00,8.16,8.17,8.16,8.16,93957.0,8.16,8.17,8.16,8.16,93957.0
2024-04-26 14:50:00,8.17,8.17,8.16,8.16,228843.0,8.17,8.17,8.16,8.16,228843.0
2024-04-26 14:55:00,8.17,8.18,8.16,8.17,163547.0,8.17,8.18,8.16,8.17,163547.0
2024-04-26 15:00:00,8.17,8.18,8.16,8.17,130222.0,8.17,8.18,8.16,8.17,130222.0
2024-04-26 15:05:00,8.17,8.18,8.17,8.18,163756.0,8.17,8.18,8.17,8.18,163756.0
2024-04-26 15:10:00,8.18,8.18,8.16,8.16,185995.0,8.18,8.18,8.16,8.16,185995.0
2024-04-26 15:15:00,8.16,8.17,8.15,8.16,172457.0,8.16,8.17,8.15,8.16,172457.0
2024-04-26 15:20:00,8.16,8.17,8.15,8.16,183485.0,8.16,8.17,8.15,8.16,183485.0
2024-04-26 15:25:00,8.16,8.17,8.15,8.16,132901.0,8.16,8.17,8.15,8.16,132901.0
2024-04-26 15:30:00,8.15,8.16,8.15,8.16,82479.0,8.15,8.16,8.15,8.16,82479.0
2024-04-26 15:35:00,8.16,8.16,8.14,8.14,161075.0,8.16,8.16,8.14,8.14,161075.0
2024-04-26 15:40:00,8.14,8.15,8.14,8.14,147505.0,8.14,8.15,8.14,8.14,147505.0
2024-04-26 15:45:00,8.14,8.16,8.14,8.16,314486.0,8.14,8.16,8.14,8.16,314486.0
2024-04-26 15:50:00,8.16,8.16,8.12,8.13,467519.0,8.16,8.16,8.12,8.13,467519.0
2024-04-26 15:55:00,8.13,8.14,8.1,8.11,1296263.0,8.13,8.14,8.1,8.11,1296263.0
2024-04-29 09:30:00,8.17,8.24,8.15,8.22,547999.0,8.17,8.24,8.15,8.22,547999.0
2024-04-29 09:35:00,8.22,8.3,8.21,8.26,741415.0,8.22,8.3,8.21,8.26,741415.0
2024-04-29 09:40:00,8.27,8.28,8.24,8.26,291014.0,8.27,8.28,8.24,8.26,291014.0
2024-04-29 09:45:00,8.26,8.28,8.23,8.24,436028.0,8.26,8.28,8.23,8.24,436028.0
2024-04-29 09:50:00,8.24,8.26,8.21,8.22,313540.0,8.24,8.26,8.21,8.22,313540.0
2024-04-29 09:55:00,8.22,8.24,8.19,8.21,361488.0,8.22,8.24,8.19,8.21,361488.0
2024-04-29 10:00:00,8.21,8.23,8.2,8.21,250797.0,8.21,8.23,8.2,8.21,250797.0
2024-04-29 10:05:00,8.21,8.24,8.21,8.22,202992.0,8.21,8.24,8.21,8.22,202992.0
2024-04-29 10:10:00,8.22,8.23,8.18,8.2,494374.0,8.22,8.23,8.18,8.2,494374.0
2024-04-29 10:15:00,8.2,8.21,8.17,8.19,237982.0,8.2,8.21,8.17,8.19,237982.0
2024-04-29 10:20:00,8.19,8.21,8.18,8.21,358812.0,8.19,8.21,8.18,8.21,358812.0
2024-04-29 10:25:00,8.21,8.24,8.2,8.21,157516.0,8.21,8.24,8.2,8.21,157516.0
2024-04-29 10:30:00,8.22,8.24,8.21,8.23,208653.0,8.22,8.24,8.21,8.23,208653.0
2024-04-29 10:35:00,8.24,8.27,8.23,8.27,319161.0,8.24,8.27,8.23,8.27,319161.0
2024-04-29 10:40:00,8.27,8.29,8.26,8.28,243199.0,8.27,8.29,8.26,8.28,243199.0
2024-04-29 10:45:00,8.28,8.28,8.25,8.27,128089.0,8.28,8.28,8.25,8.27,128089.0
2024-04-29 10:50:00,8.27,8.27,8.25,8.27,165283.0,8.27,8.27,8.25,8.27,165283.0
2024-04-29 10:55:00,8.26,8.27,8.24,8.26,121232.0,8.26,8.27,8.24,8.26,121232.0
2024-04-29 11:00:00,8.26,8.26,8.23,8.25,205694.0,8.26,8.26,8.23,8.25,205694.0
2024-04-29 11:05:00,8.25,8.26,8.25,8.26,54260.0,8.25,8.26,8.25,8.26,54260.0
2024-04-29 11:10:00,8.26,8.28,8.25,8.27,139966.0,8.26,8.28,8.25,8.27,139966.0
2024-04-29 11:15:00,8.27,8.27,8.25,8.26,94371.0,8.27,8.27,8.25,8.26,94371.0
2024-04-29 11:20:00,8.26,8.26,8.23,8.25,135183.0,8.26,8.26,8.23,8.25,135183.0
2024-04-29 11:25:00,8.25,8.25,8.23,8.23,133903.0,8.25,8.25,8.23,8.23,133903.0
2024-04-29 11:30:00,8.23,8.24,8.22,8.22,76325.0,8.23,8.24,8.22,8.22,76325.0
2024-04-29 11:35:00,8.22,8.24,8.21,8.24,109476.0,8.22,8.24,8.21,8.24,109476.0
2024-04-29 11:40:00,8.24,8.24,8.21,8.22,255162.0,8.24,8.24,8.21,8.22,255162.0
2024-04-29 11:45:00,8.23,8.24,8.22,8.22,143994.0,8.23,8.24,8.22,8.22,143994.0
2024-04-29 11:50:00,8.22,8.23,8.22,8.22,53155.0,8.22,8.23,8.22,8.22,53155.0
2024-04-29 11:55:00,8.22,8.23,8.21,8.23,136769.0,8.22,8.23,8.21,8.23,136769.0
2024-04-29 12:00:00,8.22,8.23,8.21,8.21,100430.0,8.22,8.23,8.21,8.21,100430.0
2024-04-29 12:05:00,8.21,8.22,8.2,8.21,179900.0,8.21,8.22,8.2,8.21,179900.0
2024-04-29 12:10:00,8.21,8.23,8.21,8.22,108629.0,8.21,8.23,8.21,8.22,108629.0
2024-04-29 12:15:00,8.22,8.23,8.22,8.23,63442.0,8.22,8.23,8.22,8.23,63442.0
2024-04-29 12:20:00,8.22,8.23,8.22,8.22,58411.0,8.22,8.23,8.22,8.22,58411.0
2024-04-29 12:25:00,8.22,8.23,8.22,8.22,21311.0,8.22,8.23,8.22,8.22,21311.0
2024-04-29 12:30:00,8.22,8.24,8.22,8.22,146697.0,8.22,8.24,8.22,8.22,146697.0
2024-04-29 12:35:00,8.22,8.23,8.21,8.21,47318.0,8.22,8.23,8.21,8.21,47318.0
2024-04-29 12:40:00,8.21,8.22,8.2,8.21,78224.0,8.21,8.22,8.2,8.21,78224.0
2024-04-29 12:45:00,8.21,8.21,8.19,8.19,125872.0,8.21,8.21,8.19,8.19,125872.0
2024-04-29 12:50:00,8.2,8.2,8.19,8.19,38325.0,8.2,8.2,8.19,8.19,38325.0
2024-04-29 12:55:00,8.2,8.21,8.19,8.2,111533.0,8.2,8.21,8.19,8.2,111533.0
2024-04-29 13:00:00,8.2,8.2,8.18,8.18,125941.0,8.2,8.2,8.18,8.18,125941.0
2024-04-29 13:05:00,8.18,8.19,8.17,8.19,95484.0,8.18,8.19,8.17,8.19,95484.0
2024-04-29 13:10:00,8.19,8.19,8.17,8.18,146628.0,8.19,8.19,8.17,8.18,146628.0
2024-04-29 13:15:00,8.18,8.19,8.17,8.19,56968.0,8.18,8.19,8.17,8.19,56968.0
2024-04-29 13:20:00,8.19,8.2,8.18,8.18,152034.0,8.19,8.2,8.18,8.18,152034.0
2024-04-29 13:25:00,8.18,8.19,8.17,8.18,88364.0,8.18,8.19,8.17,8.18,88364.0
2024-04-29 13:30:00,8.19,8.19,8.17,8.18,106865.0,8.19,8.19,8.17,8.18,106865.0
2024-04-29 13:35:00,8.18,8.18,8.17,8.18,91946.0,8.18,8.18,8.17,8.18,91946.0
2024-04-29 13:40:00,8.17,8.18,8.17,8.17,81683.0,8.17,8.18,8.17,8.17,81683.0
2024-04-29 13:45:00,8.18,8.2,8.17,8.19,161940.0,8.18,8.2,8.17,8.19,161940.0
2024-04-29 13:50:00,8.19,8.2,8.19,8.2,76904.0,8.19,8.2,8.19,8.2,76904.0
2024-04-29 13:55:00,8.2,8.2,8.19,8.2,55115.0,8.2,8.2,8.19,8.2,55115.0
2024-04-29 14:00:00,8.2,8.2,8.18,8.19,76603.0,8.2,8.2,8.18,8.19,76603.0
2024-04-29 14:05:00,8.18,8.2,8.18,8.2,60214.0,8.18,8.2,8.18,8.2,60214.0
2024-04-29 14:10:00,8.2,8.2,8.17,8.17,158676.0,8.2,8.2,8.17,8.17,158676.0
2024-04-29 14:15:00,8.17,8.18,8.17,8.18,161204.0,8.17,8.18,8.17,8.18,161204.0
2024-04-29 14:20:00,8.18,8.18,8.17,8.18,62337.0,8.18,8.18,8.17,8.18,62337.0
2024-04-29 14:25:00,8.18,8.18,8.16,8.18,276846.0,8.18,8.18,8.16,8.18,276846.0
2024-04-29 14:30:00,8.17,8.18,8.15,8.16,272561.0,8.17,8.18,8.15,8.16,272561.0
2024-04-29 14:35:00,8.16,8.16,8.15,8.16,158588.0,8.16,8.16,8.15,8.16,158588.0
2024-04-29 14:40:00,8.16,8.18,8.15,8.18,242383.0,8.16,8.18,8.15,8.18,242383.0
2024-04-29 14:45:00,8.18,8.18,8.17,8.18,54736.0,8.18,8.18,8.17,8.18,54736.0
2024-04-29 14:50:00,8.18,8.18,8.17,8.18,62405.0,8.18,8.18,8.17,8.18,62405.0
2024-04-29 14:55:00,8.17,8.18,8.17,8.18,28922.0,8.17,8.18,8.17,8.18,28922.0
2024-04-29 15:00:00,8.17,8.18,8.11,8.12,460992.0,8.17,8.18,8.11,8.12,460992.0
2024-04-29 15:05:00,8.12,8.13,8.12,8.13,89425.0,8.12,8.13,8.12,8.13,89425.0
2024-04-29 15:10:00,8.12,8.14,8.12,8.13,98536.0,8.12,8.14,8.12,8.13,98536.0
2024-04-29 15:15:00,8.13,8.14,8.12,8.12,95024.0,8.13,8.14,8.12,8.12,95024.0
2024-04-29 15:20:00,8.13,8.13,8.12,8.13,110872.0,8.13,8.13,8.12,8.13,110872.0
2024-04-29 15:25:00,8.12,8.13,8.12,8.13,234860.0,8.12,8.13,8.12,8.13,234860.0
2024-04-29 15:30:00,8.13,8.14,8.12,8.13,169888.0,8.13,8.14,8.12,8.13,169888.0
2024-04-29 15:35:00,8.13,8.14,8.13,8.13,123439.0,8.13,8.14,8.13,8.13,123439.0
2024-04-29 15:40:00,8.13,8.14,8.12,8.13,247651.0,8.13,8.14,8.12,8.13,247651.0
2024-04-29 15:45:00,8.14,8.15,8.13,8.14,252242.0,8.14,8.15,8.13,8.14,252242.0
2024-04-29 15:50:00,8.14,8.15,8.13,8.14,591205.0,8.14,8.15,8.13,8.14,591205.0
2024-04-29 15:55:00,8.15,8.16,8.13,8.15,1108047.0,8.15,8.16,8.13,8.15,1108047.0
2024-04-30 09:30:00,8.07,8.12,7.6,7.61,3492171.0,8.07,8.12,7.6,7.61,3492171.0
2024-04-30 09:35:00,7.61,7.71,7.58,7.62,2880671.0,7.61,7.71,7.58,7.62,2880671.0
2024-04-30 09:40:00,7.61,7.69,7.59,7.65,2133261.0,7.61,7.69,7.59,7.65,2133261.0
2024-04-30 09:45:00,7.66,7.66,7.59,7.61,1875204.0,7.66,7.66,7.59,7.61,1875204.0
2024-04-30 09:50:00,7.61,7.65,7.52,7.52,2760937.0,7.61,7.65,7.52,7.52,2760937.0
2024-04-30 09:55:00,7.53,7.57,7.51,7.54,1794781.0,7.53,7.57,7.51,7.54,1794781.0
2024-04-30 10:00:00,7.54,7.54,7.47,7.54,2134901.0,7.54,7.54,7.47,7.54,2134901.0
2024-04-30 10:05:00,7.53,7.55,7.43,7.48,2925705.0,7.53,7.55,7.43,7.48,2925705.0
2024-04-30 10:10:00,7.48,7.5,7.45,7.45,1144285.0,7.48,7.5,7.45,7.45,1144285.0
2024-04-30 10:15:00,7.46,7.48,7.39,7.47,2497580.0,7.46,7.48,7.39,7.47,2497580.0
2024-04-30 10:20:00,7.47,7.56,7.47,7.53,1462125.0,7.47,7.56,7.47,7.53,1462125.0
2024-04-30 10:25:00,7.53,7.53,7.47,7.48,817989.0,7.53,7.53,7.47,7.48,817989.0
2024-04-30 10:30:00,7.49,7.54,7.46,7.54,896446.0,7.49,7.54,7.46,7.54,896446.0
2024-04-30 10:35:00,7.54,7.54,7.48,7.49,1085288.0,7.54,7.54,7.48,7.49,1085288.0
2024-04-30 10:40:00,7.5,7.56,7.48,7.54,972592.0,7.5,7.56,7.48,7.54,972592.0
2024-04-30 10:45:00,7.54,7.55,7.52,7.53,770635.0,7.54,7.55,7.52,7.53,770635.0
2024-04-30 10:50:00,7.53,7.53,7.47,7.49,812770.0,7.53,7.53,7.47,7.49,812770.0
2024-04-30 10:55:00,7.49,7.49,7.43,7.46,1284071.0,7.49,7.49,7.43,7.46,1284071.0
2024-04-30 11:00:00,7.47,7.47,7.42,7.45,1210553.0,7.47,7.47,7.42,7.45,1210553.0
2024-04-30 11:05:00,7.45,7.45,7.42,7.43,748385.0,7.45,7.45,7.42,7.43,748385.0
2024-04-30 11:10:00,7.43,7.44,7.39,7.41,1441920.0,7.43,7.44,7.39,7.41,1441920.0
2024-04-30 11:15:00,7.41,7.43,7.38,7.41,1155862.0,7.41,7.43,7.38,7.41,1155862.0
2024-04-30 11:20:00,7.41,7.43,7.4,7.42,636668.0,7.41,7.43,7.4,7.42,636668.0
2024-04-30 11:25:00,7.42,7.44,7.4,7.43,1089251.0,7.42,7.44,7.4,7.43,1089251.0
2024-04-30 11:30:00,7.43,7.44,7.42,7.44,457577.0,7.43,7.44,7.42,7.44,457577.0
2024-04-30 11:35:00,7.44,7.44,7.41,7.43,646353.0,7.44,7.44,7.41,7.43,646353.0
2024-04-30 11:40:00,7.43,7.45,7.42,7.45,332988.0,7.43,7.45,7.42,7.45,332988.0
2024-04-30 11:45:00,7.45,7.45,7.42,7.43,423537.0,7.45,7.45,7.42,7.43,423537.0
2024-04-30 11:50:00,7.43,7.45,7.42,7.45,495224.0,7.43,7.45,7.42,7.45,495224.0
2024-04-30 11:55:00,7.45,7.46,7.43,7.45,464813.0,7.45,7.46,7.43,7.45,464813.0
2024-04-30 12:00:00,7.45,7.45,7.43,7.43,274767.0,7.45,7.45,7.43,7.43,274767.0
2024-04-30 12:05:00,7.44,7.44,7.42,7.43,358542.0,7.44,7.44,7.42,7.43,358542.0
2024-04-30 12:10:00,7.43,7.44,7.41,7.43,478777.0,7.43,7.44,7.41,7.43,478777.0
2024-04-30 12:15:00,7.43,7.44,7.42,7.44,262904.0,7.43,7.44,7.42,7.44,262904.0
2024-04-30 12:20:00,7.44,7.44,7.41,7.41,560800.0,7.44,7.44,7.41,7.41,560800.0
2024-04-30 12:25:00,7.42,7.42,7.4,7.41,1172556.0,7.42,7.42,7.4,7.41,1172556.0
2024-04-30 12:30:00,7.41,7.42,7.36,7.36,874371.0,7.41,7.42,7.36,7.36,874371.0
2024-04-30 12:35:00,7.37,7.39,7.36,7.37,565829.0,7.37,7.39,7.36,7.37,565829.0
2024-04-30 12:40:00,7.37,7.41,7.36,7.4,695979.0,7.37,7.41,7.36,7.4,695979.0
2024-04-30 12:45:00,7.4,7.4,7.38,7.39,435953.0,7.4,7.4,7.38,7.39,435953.0
2024-04-30 12:50:00,7.39,7.39,7.38,7.38,135522.0,7.39,7.39,7.38,7.38,135522.0
2024-04-30 12:55:00,7.38,7.4,7.38,7.4,206670.0,7.38,7.4,7.38,7.4,206670.0
2024-04-30 13:00:00,7.4,7.41,7.39,7.39,371795.0,7.4,7.41,7.39,7.39,371795.0
2024-04-30 13:05:00,7.4,7.4,7.38,7.39,221064.0,7.4,7.4,7.38,7.39,221064.0
2024-04-30 13:10:00,7.39,7.41,7.38,7.39,399618.0,7.39,7.41,7.38,7.39,399618.0
2024-04-30 13:15:00,7.4,7.41,7.39,7.4,403289.0,7.4,7.41,7.39,7.4,403289.0
2024-04-30 13:20:00,7.39,7.43,7.39,7.42,593325.0,7.39,7.43,7.39,7.42,593325.0
2024-04-30 13:25:00,7.42,7.42,7.39,7.4,304716.0,7.42,7.42,7.39,7.4,304716.0
2024-04-30 13:30:00,7.4,7.4,7.39,7.39,104446.0,7.4,7.4,7.39,7.39,104446.0
2024-04-30 13:35:00,7.4,7.41,7.39,7.41,488761.0,7.4,7.41,7.39,7.41,488761.0
2024-04-30 13:40:00,7.41,7.41,7.38,7.39,544114.0,7.41,7.41,7.38,7.39,544114.0
2024-04-30 13:45:00,7.4,7.41,7.38,7.41,1061245.0,7.4,7.41,7.38,7.41,1061245.0
2024-04-30 13:50:00,7.41,7.41,7.39,7.4,307596.0,7.41,7.41,7.39,7.4,307596.0
2024-04-30 13:55:00,7.4,7.41,7.39,7.41,288657.0,7.4,7.41,7.39,7.41,288657.0
2024-04-30 14:00:00,7.41,7.43,7.4,7.43,451955.0,7.41,7.43,7.4,7.43,451955.0
2024-04-30 14:05:00,7.43,7.46,7.42,7.45,482471.0,7.43,7.46,7.42,7.45,482471.0
2024-04-30 14:10:00,7.45,7.45,7.4,7.4,333540.0,7.45,7.45,7.4,7.4,333540.0
2024-04-30 14:15:00,7.41,7.41,7.39,7.4,415201.0,7.41,7.41,7.39,7.4,415201.0
2024-04-30 14:20:00,7.41,7.42,7.4,7.41,276451.0,7.41,7.42,7.4,7.41,276451.0
2024-04-30 14:25:00,7.41,7.41,7.39,7.4,423245.0,7.41,7.41,7.39,7.4,423245.0
2024-04-30 14:30:00,7.4,7.4,7.38,7.4,392877.0,7.4,7.4,7.38,7.4,392877.0
2024-04-30 14:35:00,7.39,7.41,7.39,7.41,506083.0,7.39,7.41,7.39,7.41,506083.0
2024-04-30 14:40:00,7.41,7.42,7.39,7.41,499395.0,7.41,7.42,7.39,7.41,499395.0
2024-04-30 14:45:00,7.41,7.42,7.4,7.41,810376.0,7.41,7.42,7.4,7.41,810376.0
2024-04-30 14:50:00,7.42,7.43,7.4,7.42,732753.0,7.42,7.43,7.4,7.42,732753.0
2024-04-30 14:55:00,7.42,7.43,7.41,7.43,167134.0,7.42,7.43,7.41,7.43,167134.0
2024-04-30 15:00:00,7.43,7.43,7.42,7.42,185182.0,7.43,7.43,7.42,7.42,185182.0
2024-04-30 15:05:00,7.43,7.43,7.41,7.43,436405.0,7.43,7.43,7.41,7.43,436405.0
2024-04-30 15:10:00,7.43,7.45,7.42,7.43,335594.0,7.43,7.45,7.42,7.43,335594.0
2024-04-30 15:15:00,7.43,7.44,7.42,7.43,487413.0,7.43,7.44,7.42,7.43,487413.0
2024-04-30 15:20:00,7.43,7.44,7.42,7.44,389413.0,7.43,7.44,7.42,7.44,389413.0
2024-04-30 15:25:00,7.44,7.44,7.43,7.44,267412.0,7.44,7.44,7.43,7.44,267412.0
2024-04-30 15:30:00,7.43,7.45,7.43,7.45,312588.0,7.43,7.45,7.43,7.45,312588.0
2024-04-30 15:35:00,7.45,7.45,7.43,7.45,522745.0,7.45,7.45,7.43,7.45,522745.0
2024-04-30 15:40:00,7.45,7.45,7.43,7.44,666304.0,7.45,7.45,7.43,7.44,666304.0
2024-04-30 15:45:00,7.44,7.46,7.43,7.45,1651050.0,7.44,7.46,7.43,7.45,1651050.0
2024-04-30 15:50:00,7.45,7.45,7.4,7.41,3919819.0,7.45,7.45,7.4,7.41,3919819.0
2024-04-30 15:55:00,7.41,7.41,7.35,7.35,5111051.0,7.41,7.41,7.35,7.35,5111051.0
2024-05-01 09:30:00,7.36,7.6,7.34,7.54,1789775.0,7.36,7.6,7.34,7.54,1789775.0
2024-05-01 09:35:00,7.54,7.61,7.52,7.53,1216283.0,7.54,7.61,7.52,7.53,1216283.0
2024-05-01 09:40:00,7.53,7.57,7.5,7.54,562904.0,7.53,7.57,7.5,7.54,562904.0
2024-05-01 09:45:00,7.54,7.56,7.52,7.56,572127.0,7.54,7.56,7.52,7.56,572127.0
2024-05-01 09:50:00,7.56,7.57,7.52,7.54,392065.0,7.56,7.57,7.52,7.54,392065.0
2024-05-01 09:55:00,7.54,7.59,7.54,7.59,314313.0,7.54,7.59,7.54,7.59,314313.0
2024-05-01 10:00:00,7.59,7.61,7.57,7.59,744902.0,7.59,7.61,7.57,7.59,744902.0
2024-05-01 10:05:00,7.59,7.62,7.57,7.59,1081297.0,7.59,7.62,7.57,7.59,1081297.0
2024-05-01 10:10:00,7.58,7.59,7.54,7.56,992948.0,7.58,7.59,7.54,7.56,992948.0
2024-05-01 10:15:00,7.56,7.59,7.54,7.59,248483.0,7.56,7.59,7.54,7.59,248483.0
2024-05-01 10:20:00,7.58,7.6,7.58,7.58,232980.0,7.58,7.6,7.58,7.58,232980.0
2024-05-01 10:25:00,7.58,7.6,7.58,7.58,182890.0,7.58,7.6,7.58,7.58,182890.0
2024-05-01 10:30:00,7.58,7.59,7.49,7.51,299472.0,7.58,7.59,7.49,7.51,299472.0
2024-05-01 10:35:00,7.51,7.53,7.48,7.5,344435.0,7.51,7.53,7.48,7.5,344435.0
2024-05-01 10:40:00,7.49,7.5,7.46,7.48,208971.0,7.49,7.5,7.46,7.48,208971.0
2024-05-01 10:45:00,7.48,7.52,7.47,7.51,466278.0,7.48,7.52,7.47,7.51,466278.0
2024-05-01 10:50:00,7.5,7.52,7.49,7.49,368005.0,7.5,7.52,7.49,7.49,368005.0
2024-05-01 10:55:00,7.49,7.5,7.45,7.46,205990.0,7.49,7.5,7.45,7.46,205990.0
2024-05-01 11:00:00,7.45,7.46,7.43,7.45,203906.0,7.45,7.46,7.43,7.45,203906.0
2024-05-01 11:05:00,7.44,7.46,7.43,7.45,583941.0,7.44,7.46,7.43,7.45,583941.0
2024-05-01 11:10:00,7.45,7.49,7.44,7.47,331516.0,7.45,7.49,7.44,7.47,331516.0
2024-05-01 11:15:00,7.47,7.51,7.46,7.51,709355.0,7.47,7.51,7.46,7.51,709355.0
2024-05-01 11:20:00,7.51,7.52,7.5,7.51,258899.0,7.51,7.52,7.5,7.51,258899.0
2024-05-01 11:25:00,7.5,7.51,7.49,7.51,180376.0,7.5,7.51,7.49,7.51,180376.0
2024-05-01 11:30:00,7.51,7.57,7.5,7.56,715548.0,7.51,7.57,7.5,7.56,715548.0
2024-05-01 11:35:00,7.57,7.58,7.53,7.58,421060.0,7.57,7.58,7.53,7.58,421060.0
2024-05-01 11:40:00,7.58,7.58,7.55,7.55,219202.0,7.58,7.58,7.55,7.55,219202.0
2024-05-01 11:45:00,7.55,7.56,7.55,7.55,71860.0,7.55,7.56,7.55,7.55,71860.0
2024-05-01 11:50:00,7.55,7.57,7.54,7.56,261134.0,7.55,7.57,7.54,7.56,261134.0
2024-05-01 11:55:00,7.56,7.56,7.55,7.56,60431.0,7.56,7.56,7.55,7.56,60431.0
2024-05-01 12:00:00,7.56,7.58,7.55,7.57,289148.0,7.56,7.58,7.55,7.57,289148.0
2024-05-01 12:05:00,7.57,7.58,7.55,7.56,428970.0,7.57,7.58,7.55,7.56,428970.0
2024-05-01 12:10:00,7.56,7.57,7.54,7.54,174036.0,7.56,7.57,7.54,7.54,174036.0
2024-05-01 12:15:00,7.54,7.56,7.54,7.56,150443.0,7.54,7.56,7.54,7.56,150443.0
2024-05-01 12:20:00,7.56,7.56,7.53,7.54,234982.0,7.56,7.56,7.53,7.54,234982.0
2024-05-01 12:25:00,7.54,7.55,7.54,7.54,61146.0,7.54,7.55,7.54,7.54,61146.0
2024-05-01 12:30:00,7.54,7.55,7.54,7.54,69825.0,7.54,7.55,7.54,7.54,69825.0
2024-05-01 12:35:00,7.54,7.55,7.54,7.54,101958.0,7.54,7.55,7.54,7.54,101958.0
2024-05-01 12:40:00,7.54,7.55,7.53,7.54,95808.0,7.54,7.55,7.53,7.54,95808.0
2024-05-01 12:45:00,7.54,7.54,7.52,7.53,220261.0,7.54,7.54,7.52,7.53,220261.0
2024-05-01 12:50:00,7.52,7.53,7.51,7.51,282171.0,7.52,7.53,7.51,7.51,282171.0
2024-05-01 12:55:00,7.52,7.53,7.5,7.52,329892.0,7.52,7.53,7.5,7.52,329892.0
2024-05-01 13:00:00,7.51,7.52,7.5,7.51,166890.0,7.51,7.52,7.5,7.51,166890.0
2024-05-01 13:05:00,7.51,7.52,7.5,7.52,89192.0,7.51,7.52,7.5,7.52,89192.0
2024-05-01 13:10:00,7.52,7.52,7.49,7.5,262271.0,7.52,7.52,7.49,7.5,262271.0
2024-05-01 13:15:00,7.49,7.5,7.48,7.48,76422.0,7.49,7.5,7.48,7.48,76422.0
2024-05-01 13:20:00,7.49,7.5,7.48,7.5,220974.0,7.49,7.5,7.48,7.5,220974.0
2024-05-01 13:25:00,7.5,7.5,7.49,7.5,52835.0,7.5,7.5,7.49,7.5,52835.0
2024-05-01 13:30:00,7.5,7.51,7.49,7.5,176562.0,7.5,7.51,7.49,7.5,176562.0
2024-05-01 13:35:00,7.49,7.5,7.49,7.49,170032.0,7.49,7.5,7.49,7.49,170032.0
2024-05-01 13:40:00,7.49,7.55,7.48,7.53,964890.0,7.49,7.55,7.48,7.53,964890.0
2024-05-01 13:45:00,7.53,7.56,7.53,7.54,246166.0,7.53,7.56,7.53,7.54,246166.0
2024-05-01 13:50:00,7.55,7.55,7.53,7.54,84642.0,7.55,7.55,7.53,7.54,84642.0
2024-05-01 13:55:00,7.54,7.58,7.53,7.57,785339.0,7.54,7.58,7.53,7.57,785339.0
2024-05-01 14:00:00,7.56,7.62,7.55,7.62,901291.0,7.56,7.62,7.55,7.62,901291.0
2024-05-01 14:05:00,7.61,7.64,7.59,7.61,1025765.0,7.61,7.64,7.59,7.61,1025765.0
2024-05-01 14:10:00,7.6,7.61,7.58,7.61,235264.0,7.6,7.61,7.58,7.61,235264.0
2024-05-01 14:15:00,7.61,7.63,7.6,7.61,193478.0,7.61,7.63,7.6,7.61,193478.0
2024-05-01 14:20:00,7.62,7.62,7.6,7.61,312114.0,7.62,7.62,7.6,7.61,312114.0
2024-05-01 14:25:00,7.61,7.66,7.6,7.65,550665.0,7.61,7.66,7.6,7.65,550665.0
2024-05-01 14:30:00,7.65,7.66,7.57,7.64,766635.0,7.65,7.66,7.57,7.64,766635.0
2024-05-01 14:35:00,7.63,7.66,7.57,7.65,571399.0,7.63,7.66,7.57,7.65,571399.0
2024-05-01 14:40:00,7.66,7.73,7.65,7.72,433761.0,7.66,7.73,7.65,7.72,433761.0
2024-05-01 14:45:00,7.73,7.74,7.67,7.73,1187658.0,7.73,7.74,7.67,7.73,1187658.0
2024-05-01 14:50:00,7.73,7.78,7.72,7.77,864342.0,7.73,7.78,7.72,7.77,864342.0
2024-05-01 14:55:00,7.77,7.79,7.76,7.79,579366.0,7.77,7.79,7.76,7.79,579366.0
2024-05-01 15:00:00,7.79,7.81,7.74,7.75,1119603.0,7.79,7.81,7.74,7.75,1119603.0
2024-05-01 15:05:00,7.74,7.78,7.73,7.77,555690.0,7.74,7.78,7.73,7.77,555690.0
2024-05-01 15:10:00,7.77,7.77,7.74,7.77,493001.0,7.77,7.77,7.74,7.77,493001.0
2024-05-01 15:15:00,7.77,7.78,7.74,7.75,782123.0,7.77,7.78,7.74,7.75,782123.0
2024-05-01 15:20:00,7.76,7.77,7.7,7.76,560520.0,7.76,7.77,7.7,7.76,560520.0
2024-05-01 15:25:00,7.76,7.79,7.74,7.75,512756.0,7.76,7.79,7.74,7.75,512756.0
2024-05-01 15:30:00,7.74,7.75,7.7,7.71,352807.0,7.74,7.75,7.7,7.71,352807.0
2024-05-01 15:35:00,7.71,7.71,7.65,7.66,497141.0,7.71,7.71,7.65,7.66,497141.0
2024-05-01 15:40:00,7.66,7.66,7.62,7.64,661979.0,7.66,7.66,7.62,7.64,661979.0
2024-05-01 15:45:00,7.64,7.66,7.63,7.65,481847.0,7.64,7.66,7.63,7.65,481847.0
2024-05-01 15:50:00,7.65,7.65,7.57,7.61,1930412.0,7.65,7.65,7.57,7.61,1930412.0
2024-05-01 15:55:00,7.61,7.62,7.6,7.61,2289884.0,7.61,7.62,7.6,7.61,2289884.0
2024-05-02 09:30:00,7.67,7.8,7.67,7.78,945060.0,7.67,7.8,7.67,7.78,945060.0
2024-05-02 09:35:00,7.77,7.77,7.75,7.76,616351.0,7.77,7.77,7.75,7.76,616351.0
2024-05-02 09:40:00,7.76,7.76,7.67,7.67,842235.0,7.76,7.76,7.67,7.67,842235.0
2024-05-02 09:45:00,7.67,7.7,7.65,7.68,538612.0,7.67,7.7,7.65,7.68,538612.0
2024-05-02 09:50:00,7.68,7.73,7.67,7.72,348710.0,7.68,7.73,7.67,7.72,348710.0
2024-05-02 09:55:00,7.72,7.72,7.7,7.72,166366.0,7.72,7.72,7.7,7.72,166366.0
2024-05-02 10:00:00,7.71,7.72,7.68,7.69,187527.0,7.71,7.72,7.68,7.69,187527.0
2024-05-02 10:05:00,7.7,7.74,7.69,7.7,325689.0,7.7,7.74,7.69,7.7,325689.0
2024-05-02 10:10:00,7.7,7.72,7.68,7.69,448110.0,7.7,7.72,7.68,7.69,448110.0
2024-05-02 10:15:00,7.69,7.69,7.67,7.68,107068.0,7.69,7.69,7.67,7.68,107068.0
2024-05-02 10:20:00,7.68,7.72,7.67,7.71,377174.0,7.68,7.72,7.67,7.71,377174.0
2024-05-02 10:25:00,7.71,7.71,7.7,7.7,92999.0,7.71,7.71,7.7,7.7,92999.0
2024-05-02 10:30:00,7.7,7.71,7.68,7.69,101132.0,7.7,7.71,7.68,7.69,101132.0
2024-05-02 10:35:00,7.69,7.69,7.66,7.66,414536.0,7.69,7.69,7.66,7.66,414536.0
2024-05-02 10:40:00,7.66,7.68,7.66,7.66,370294.0,7.66,7.68,7.66,7.66,370294.0
2024-05-02 10:45:00,7.66,7.67,7.65,7.66,365001.0,7.66,7.67,7.65,7.66,365001.0
2024-05-02 10:50:00,7.66,7.71,7.66,7.71,985195.0,7.66,7.71,7.66,7.71,985195.0
2024-05-02 10:55:00,7.71,7.72,7.7,7.71,144366.0,7.71,7.72,7.7,7.71,144366.0
2024-05-02 11:00:00,7.71,7.71,7.7,7.71,163698.0,7.71,7.71,7.7,7.71,163698.0
2024-05-02 11:05:00,7.71,7.73,7.7,7.73,158750.0,7.71,7.73,7.7,7.73,158750.0
2024-05-02 11:10:00,7.73,7.73,7.7,7.7,298393.0,7.73,7.73,7.7,7.7,298393.0
2024-05-02 11:15:00,7.7,7.73,7.7,7.73,254412.0,7.7,7.73,7.7,7.73,254412.0
2024-05-02 11:20:00,7.73,7.73,7.71,7.73,275565.0,7.73,7.73,7.71,7.73,275565.0
2024-05-02 11:25:00,7.73,7.73,7.72,7.72,75170.0,7.73,7.73,7.72,7.72,75170.0
2024-05-02 11:30:00,7.73,7.73,7.71,7.71,117283.0,7.73,7.73,7.71,7.71,117283.0
2024-05-02 11:35:00,7.72,7.72,7.69,7.7,273295.0,7.72,7.72,7.69,7.7,273295.0
2024-05-02 11:40:00,7.7,7.71,7.69,7.7,157449.0,7.7,7.71,7.69,7.7,157449.0
2024-05-02 11:45:00,7.7,7.7,7.69,7.7,87873.0,7.7,7.7,7.69,7.7,87873.0
2024-05-02 11:50:00,7.7,7.71,7.69,7.7,345644.0,7.7,7.71,7.69,7.7,345644.0
2024-05-02 11:55:00,7.7,7.71,7.69,7.71,200390.0,7.7,7.71,7.69,7.71,200390.0
2024-05-02 12:00:00,7.7,7.71,7.69,7.71,134472.0,7.7,7.71,7.69,7.71,134472.0
2024-05-02 12:05:00,7.7,7.71,7.7,7.7,39194.0,7.7,7.71,7.7,7.7,39194.0
2024-05-02 12:10:00,7.71,7.71,7.69,7.69,89159.0,7.71,7.71,7.69,7.69,89159.0
2024-05-02 12:15:00,7.69,7.71,7.68,7.71,396049.0,7.69,7.71,7.68,7.71,396049.0
2024-05-02 12:20:00,7.71,7.71,7.7,7.71,139535.0,7.71,7.71,7.7,7.71,139535.0
2024-05-02 12:25:00,7.7,7.73,7.7,7.73,254308.0,7.7,7.73,7.7,7.73,254308.0
2024-05-02 12:30:00,7.73,7.73,7.72,7.73,159795.0,7.73,7.73,7.72,7.73,159795.0
2024-05-02 12:35:00,7.73,7.73,7.71,7.73,683417.0,7.73,7.73,7.71,7.73,683417.0
2024-05-02 12:40:00,7.72,7.73,7.72,7.73,158381.0,7.72,7.73,7.72,7.73,158381.0
2024-05-02 12:45:00,7.72,7.77,7.72,7.77,434305.0,7.72,7.77,7.72,7.77,434305.0
2024-05-02 12:50:00,7.77,7.77,7.76,7.77,58164.0,7.77,7.77,7.76,7.77,58164.0
2024-05-02 12:55:00,7.77,7.77,7.76,7.76,81717.0,7.77,7.77,7.76,7.76,81717.0
2024-05-02 13:00:00,7.77,7.77,7.76,7.77,102036.0,7.77,7.77,7.76,7.77,102036.0
2024-05-02 13:05:00,7.77,7.78,7.75,7.77,349133.0,7.77,7.78,7.75,7.77,349133.0
2024-05-02 13:10:00,7.77,7.79,7.76,7.79,259906.0,7.77,7.79,7.76,7.79,259906.0
2024-05-02 13:15:00,7.79,7.79,7.78,7.79,100662.0,7.79,7.79,7.78,7.79,100662.0
2024-05-02 13:20:00,7.79,7.8,7.78,7.8,303837.0,7.79,7.8,7.78,7.8,303837.0
2024-05-02 13:25:00,7.8,7.92,7.79,7.92,1331601.0,7.8,7.92,7.79,7.92,1331601.0
2024-05-02 13:30:00,7.92,7.92,7.85,7.87,886994.0,7.92,7.92,7.85,7.87,886994.0
2024-05-02 13:35:00,7.87,7.99,7.87,7.95,1255049.0,7.87,7.99,7.87,7.95,1255049.0
2024-05-02 13:40:00,7.95,7.95,7.92,7.93,486434.0,7.95,7.95,7.92,7.93,486434.0
2024-05-02 13:45:00,7.94,7.94,7.91,7.94,599564.0,7.94,7.94,7.91,7.94,599564.0
2024-05-02 13:50:00,7.94,7.94,7.89,7.9,288979.0,7.94,7.94,7.89,7.9,288979.0
2024-05-02 13:55:00,7.9,7.91,7.89,7.91,177932.0,7.9,7.91,7.89,7.91,177932.0
2024-05-02 14:00:00,7.91,7.92,7.9,7.91,291559.0,7.91,7.92,7.9,7.91,291559.0
2024-05-02 14:05:00,7.92,7.94,7.9,7.91,323194.0,7.92,7.94,7.9,7.91,323194.0
2024-05-02 14:10:00,7.92,7.94,7.91,7.94,740939.0,7.92,7.94,7.91,7.94,740939.0
2024-05-02 14:15:00,7.93,7.94,7.89,7.93,526813.0,7.93,7.94,7.89,7.93,526813.0
2024-05-02 14:20:00,7.92,7.94,7.92,7.94,255620.0,7.92,7.94,7.92,7.94,255620.0
2024-05-02 14:25:00,7.94,7.97,7.93,7.97,612007.0,7.94,7.97,7.93,7.97,612007.0
2024-05-02 14:30:00,7.96,7.97,7.94,7.97,476412.0,7.96,7.97,7.94,7.97,476412.0
2024-05-02 14:35:00,7.97,7.97,7.94,7.95,348839.0,7.97,7.97,7.94,7.95,348839.0
2024-05-02 14:40:00,7.94,7.98,7.94,7.98,256089.0,7.94,7.98,7.94,7.98,256089.0
2024-05-02 14:45:00,7.98,8.01,7.97,8.01,669823.0,7.98,8.01,7.97,8.01,669823.0
2024-05-02 14:50:00,8.01,8.01,7.99,8.0,379722.0,8.01,8.01,7.99,8.0,379722.0
2024-05-02 14:55:00,7.99,8.01,7.99,8.0,645157.0,7.99,8.01,7.99,8.0,645157.0
2024-05-02 15:00:00,8.01,8.01,7.95,7.97,790940.0,8.01,8.01,7.95,7.97,790940.0
2024-05-02 15:05:00,7.97,7.97,7.93,7.95,538380.0,7.97,7.97,7.93,7.95,538380.0
2024-05-02 15:10:00,7.95,7.95,7.9,7.92,638981.0,7.95,7.95,7.9,7.92,638981.0
2024-05-02 15:15:00,7.92,7.93,7.91,7.93,435405.0,7.92,7.93,7.91,7.93,435405.0
2024-05-02 15:20:00,7.93,7.93,7.9,7.91,416069.0,7.93,7.93,7.9,7.91,416069.0
2024-05-02 15:25:00,7.91,7.95,7.91,7.93,373800.0,7.91,7.95,7.91,7.93,373800.0
2024-05-02 15:30:00,7.93,7.93,7.91,7.92,352058.0,7.93,7.93,7.91,7.92,352058.0
2024-05-02 15:35:00,7.92,7.93,7.91,7.93,263482.0,7.92,7.93,7.91,7.93,263482.0
2024-05-02 15:40:00,7.93,7.94,7.91,7.94,340677.0,7.93,7.94,7.91,7.94,340677.0
2024-05-02 15:45:00,7.94,7.94,7.92,7.94,385369.0,7.94,7.94,7.92,7.94,385369.0
2024-05-02 15:50:00,7.94,7.94,7.91,7.93,1694727.0,7.94,7.94,7.91,7.93,1694727.0
2024-05-02 15:55:00,7.93,7.95,7.92,7.95,1329080.0,7.93,7.95,7.92,7.95,1329080.0
2024-05-03 09:30:00,7.99,8.19,7.99,8.18,1280389.0,7.99,8.19,7.99,8.18,1280389.0
2024-05-03 09:35:00,8.17,8.28,8.17,8.23,1186137.0,8.17,8.28,8.17,8.23,1186137.0
2024-05-03 09:40:00,8.23,8.27,8.2,8.24,1014314.0,8.23,8.27,8.2,8.24,1014314.0
2024-05-03 09:45:00,8.24,8.25,8.19,8.2,949798.0,8.24,8.25,8.19,8.2,949798.0
2024-05-03 09:50:00,8.2,8.22,8.17,8.18,531472.0,8.2,8.22,8.17,8.18,531472.0
2024-05-03 09:55:00,8.18,8.2,8.14,8.17,454853.0,8.18,8.2,8.14,8.17,454853.0
2024-05-03 10:00:00,8.18,8.21,8.1,8.11,635923.0,8.18,8.21,8.1,8.11,635923.0
2024-05-03 10:05:00,8.1,8.16,8.09,8.13,354002.0,8.1,8.16,8.09,8.13,354002.0
2024-05-03 10:10:00,8.13,8.14,8.08,8.12,314106.0,8.13,8.14,8.08,8.12,314106.0
2024-05-03 10:15:00,8.12,8.12,8.09,8.1,298153.0,8.12,8.12,8.09,8.1,298153.0
2024-05-03 10:20:00,8.1,8.1,8.06,8.08,493674.0,8.1,8.1,8.06,8.08,493674.0
2024-05-03 10:25:00,8.07,8.1,8.06,8.08,534763.0,8.07,8.1,8.06,8.08,534763.0
2024-05-03 10:30:00,8.09,8.12,8.07,8.08,738022.0,8.09,8.12,8.07,8.08,738022.0
2024-05-03 10:35:00,8.08,8.11,8.07,8.08,201159.0,8.08,8.11,8.07,8.08,201159.0
2024-05-03 10:40:00,8.08,8.1,8.08,8.09,194945.0,8.08,8.1,8.08,8.09,194945.0
2024-05-03 10:45:00,8.09,8.09,8.07,8.08,138727.0,8.09,8.09,8.07,8.08,138727.0
2024-05-03 10:50:00,8.08,8.09,8.06,8.08,356122.0,8.08,8.09,8.06,8.08,356122.0
2024-05-03 10:55:00,8.07,8.1,8.07,8.09,249363.0,8.07,8.1,8.07,8.09,249363.0
2024-05-03 11:00:00,8.09,8.11,8.08,8.11,283402.0,8.09,8.11,8.08,8.11,283402.0
2024-05-03 11:05:00,8.11,8.15,8.09,8.13,734212.0,8.11,8.15,8.09,8.13,734212.0
2024-05-03 11:10:00,8.14,8.15,8.13,8.15,280066.0,8.14,8.15,8.13,8.15,280066.0
2024-05-03 11:15:00,8.15,8.15,8.13,8.13,99768.0,8.15,8.15,8.13,8.13,99768.0
2024-05-03 11:20:00,8.13,8.14,8.11,8.12,338579.0,8.13,8.14,8.11,8.12,338579.0
2024-05-03 11:25:00,8.12,8.12,8.1,8.11,173593.0,8.12,8.12,8.1,8.11,173593.0
2024-05-03 11:30:00,8.12,8.13,8.1,8.13,186219.0,8.12,8.13,8.1,8.13,186219.0
2024-05-03 11:35:00,8.13,8.14,8.12,8.13,324477.0,8.13,8.14,8.12,8.13,324477.0
2024-05-03 11:40:00,8.13,8.13,8.1,8.1,161771.0,8.13,8.13,8.1,8.1,161771.0
2024-05-03 11:45:00,8.11,8.13,8.1,8.13,309147.0,8.11,8.13,8.1,8.13,309147.0
2024-05-03 11:50:00,8.13,8.14,8.12,8.14,176765.0,8.13,8.14,8.12,8.14,176765.0
2024-05-03 11:55:00,8.14,8.14,8.13,8.13,119902.0,8.14,8.14,8.13,8.13,119902.0
2024-05-03 12:00:00,8.14,8.14,8.13,8.13,53190.0,8.14,8.14,8.13,8.13,53190.0
2024-05-03 12:05:00,8.14,8.14,8.13,8.13,44601.0,8.14,8.14,8.13,8.13,44601.0
2024-05-03 12:10:00,8.13,8.14,8.12,8.13,155725.0,8.13,8.14,8.12,8.13,155725.0
2024-05-03 12:15:00,8.14,8.14,8.13,8.13,46961.0,8.14,8.14,8.13,8.13,46961.0
2024-05-03 12:20:00,8.14,8.14,8.11,8.12,273525.0,8.14,8.14,8.11,8.12,273525.0
2024-05-03 12:25:00,8.12,8.13,8.11,8.12,237801.0,8.12,8.13,8.11,8.12,237801.0
2024-05-03 12:30:00,8.13,8.13,8.11,8.11,91284.0,8.13,8.13,8.11,8.11,91284.0
2024-05-03 12:35:00,8.11,8.13,8.1,8.13,372727.0,8.11,8.13,8.1,8.13,372727.0
2024-05-03 12:40:00,8.13,8.13,8.12,8.12,153953.0,8.13,8.13,8.12,8.12,153953.0
2024-05-03 12:45:00,8.12,8.13,8.09,8.1,260451.0,8.12,8.13,8.09,8.1,260451.0
2024-05-03 12:50:00,8.1,8.11,8.08,8.1,589048.0,8.1,8.11,8.08,8.1,589048.0
2024-05-03 12:55:00,8.09,8.1,8.09,8.1,46557.0,8.09,8.1,8.09,8.1,46557.0
2024-05-03 13:00:00,8.1,8.1,8.08,8.09,140575.0,8.1,8.1,8.08,8.09,140575.0
2024-05-03 13:05:00,8.09,8.1,8.08,8.1,215464.0,8.09,8.1,8.08,8.1,215464.0
2024-05-03 13:10:00,8.1,8.1,8.09,8.1,115279.0,8.1,8.1,8.09,8.1,115279.0
2024-05-03 13:15:00,8.1,8.1,8.08,8.09,153799.0,8.1,8.1,8.08,8.09,153799.0
2024-05-03 13:20:00,8.09,8.09,8.06,8.08,484110.0,8.09,8.09,8.06,8.08,484110.0
2024-05-03 13:25:00,8.08,8.09,8.08,8.09,81135.0,8.08,8.09,8.08,8.09,81135.0
2024-05-03 13:30:00,8.09,8.09,8.07,8.08,157985.0,8.09,8.09,8.07,8.08,157985.0
2024-05-03 13:35:00,8.08,8.09,8.07,8.09,124707.0,8.08,8.09,8.07,8.09,124707.0
2024-05-03 13:40:00,8.08,8.09,8.07,8.08,407475.0,8.08,8.09,8.07,8.08,407475.0
2024-05-03 13:45:00,8.08,8.08,8.07,8.08,464945.0,8.08,8.08,8.07,8.08,464945.0
2024-05-03 13:50:00,8.08,8.08,8.05,8.06,492610.0,8.08,8.08,8.05,8.06,492610.0
2024-05-03 13:55:00,8.07,8.08,8.06,8.08,116598.0,8.07,8.08,8.06,8.08,116598.0
2024-05-03 14:00:00,8.08,8.08,8.07,8.07,65216.0,8.08,8.08,8.07,8.07,65216.0
2024-05-03 14:05:00,8.08,8.08,8.05,8.06,292636.0,8.08,8.08,8.05,8.06,292636.0
2024-05-03 14:10:00,8.06,8.07,8.05,8.05,335377.0,8.06,8.07,8.05,8.05,335377.0
2024-05-03 14:15:00,8.05,8.06,7.91,7.97,2300857.0,8.05,8.06,7.91,7.97,2300857.0
2024-05-03 14:20:00,7.97,7.97,7.91,7.91,868875.0,7.97,7.97,7.91,7.91,868875.0
2024-05-03 14:25:00,7.91,8.0,7.91,8.0,765721.0,7.91,8.0,7.91,8.0,765721.0
2024-05-03 14:30:00,7.99,8.0,7.97,7.99,291197.0,7.99,8.0,7.97,7.99,291197.0
2024-05-03 14:35:00,7.99,7.99,7.97,7.99,205869.0,7.99,7.99,7.97,7.99,205869.0
2024-05-03 14:40:00,7.99,8.0,7.98,8.0,211471.0,7.99,8.0,7.98,8.0,211471.0
2024-05-03 14:45:00,8.0,8.0,7.95,7.96,358991.0,8.0,8.0,7.95,7.96,358991.0
2024-05-03 14:50:00,7.95,7.99,7.95,7.98,400284.0,7.95,7.99,7.95,7.98,400284.0
2024-05-03 14:55:00,7.98,7.98,7.96,7.97,186443.0,7.98,7.98,7.96,7.97,186443.0
2024-05-03 15:00:00,7.96,7.97,7.96,7.97,128810.0,7.96,7.97,7.96,7.97,128810.0
2024-05-03 15:05:00,7.97,7.98,7.96,7.98,281397.0,7.97,7.98,7.96,7.98,281397.0
2024-05-03 15:10:00,7.98,7.99,7.96,7.98,347185.0,7.98,7.99,7.96,7.98,347185.0
2024-05-03 15:15:00,7.98,7.98,7.96,7.97,290018.0,7.98,7.98,7.96,7.97,290018.0
2024-05-03 15:20:00,7.97,7.97,7.95,7.96,178818.0,7.97,7.97,7.95,7.96,178818.0
2024-05-03 15:25:00,7.96,7.97,7.95,7.97,201714.0,7.96,7.97,7.95,7.97,201714.0
2024-05-03 15:30:00,7.97,8.0,7.96,7.99,527416.0,7.97,8.0,7.96,7.99,527416.0
2024-05-03 15:35:00,7.99,7.99,7.96,7.96,197559.0,7.99,7.99,7.96,7.96,197559.0
2024-05-03 15:40:00,7.96,7.99,7.96,7.99,558521.0,7.96,7.99,7.96,7.99,558521.0
2024-05-03 15:45:00,7.99,7.99,7.97,7.98,406936.0,7.99,7.99,7.97,7.98,406936.0
2024-05-03 15:50:00,7.98,7.99,7.95,7.97,1577238.0,7.98,7.99,7.95,7.97,1577238.0
2024-05-03 15:55:00,7.97,7.97,7.95,7.96,1787742.0,7.97,7.97,7.95,7.96,1787742.0
2024-05-06 09:30:00,8.08,8.08,7.96,8.01,1031687.0,8.08,8.08,7.96,8.01,1031687.0
2024-05-06 09:35:00,8.01,8.02,7.93,7.97,481525.0,8.01,8.02,7.93,7.97,481525.0
2024-05-06 09:40:00,7.96,7.99,7.95,7.98,244153.0,7.96,7.99,7.95,7.98,244153.0
2024-05-06 09:45:00,7.97,8.0,7.96,8.0,349973.0,7.97,8.0,7.96,8.0,349973.0
2024-05-06 09:50:00,7.99,8.0,7.95,7.96,284454.0,7.99,8.0,7.95,7.96,284454.0
2024-05-06 09:55:00,7.96,7.98,7.95,7.95,346010.0,7.96,7.98,7.95,7.95,346010.0
2024-05-06 10:00:00,7.96,7.99,7.95,7.97,328949.0,7.96,7.99,7.95,7.97,328949.0
2024-05-06 10:05:00,7.97,7.99,7.96,7.96,439503.0,7.97,7.99,7.96,7.96,439503.0
2024-05-06 10:10:00,7.96,7.97,7.93,7.97,308006.0,7.96,7.97,7.93,7.97,308006.0
2024-05-06 10:15:00,7.97,7.97,7.93,7.95,633112.0,7.97,7.97,7.93,7.95,633112.0
2024-05-06 10:20:00,7.95,7.96,7.94,7.95,124424.0,7.95,7.96,7.94,7.95,124424.0
2024-05-06 10:25:00,7.96,7.99,7.95,7.99,251470.0,7.96,7.99,7.95,7.99,251470.0
2024-05-06 10:30:00,7.99,8.01,7.98,8.01,185606.0,7.99,8.01,7.98,8.01,185606.0
2024-05-06 10:35:00,8.01,8.01,7.99,8.0,134595.0,8.01,8.01,7.99,8.0,134595.0
2024-05-06 10:40:00,8.0,8.01,7.99,8.0,222533.0,8.0,8.01,7.99,8.0,222533.0
2024-05-06 10:45:00,8.0,8.0,7.98,7.99,175604.0,8.0,8.0,7.98,7.99,175604.0
2024-05-06 10:50:00,7.98,7.99,7.97,7.97,107542.0,7.98,7.99,7.97,7.97,107542.0
2024-05-06 10:55:00,7.98,8.0,7.97,7.99,227364.0,7.98,8.0,7.97,7.99,227364.0
2024-05-06 11:00:00,7.99,7.99,7.97,7.98,191428.0,7.99,7.99,7.97,7.98,191428.0
2024-05-06 11:05:00,7.98,7.99,7.97,7.99,109897.0,7.98,7.99,7.97,7.99,109897.0
2024-05-06 11:10:00,7.99,7.99,7.97,7.97,148235.0,7.99,7.99,7.97,7.97,148235.0
2024-05-06 11:15:00,7.97,7.99,7.97,7.98,112766.0,7.97,7.99,7.97,7.98,112766.0
2024-05-06 11:20:00,7.98,7.99,7.97,7.98,137447.0,7.98,7.99,7.97,7.98,137447.0
2024-05-06 11:25:00,7.97,7.98,7.96,7.97,184359.0,7.97,7.98,7.96,7.97,184359.0
2024-05-06 11:30:00,7.98,7.98,7.95,7.95,406730.0,7.98,7.98,7.95,7.95,406730.0
2024-05-06 11:35:00,7.96,7.98,7.95,7.98,315026.0,7.96,7.98,7.95,7.98,315026.0
2024-05-06 11:40:00,7.98,7.98,7.96,7.98,170421.0,7.98,7.98,7.96,7.98,170421.0
2024-05-06 11:45:00,7.98,7.98,7.96,7.97,355098.0,7.98,7.98,7.96,7.97,355098.0
2024-05-06 11:50:00,7.96,7.97,7.91,7.94,1834802.0,7.96,7.97,7.91,7.94,1834802.0
2024-05-06 11:55:00,7.93,7.97,7.93,7.95,368421.0,7.93,7.97,7.93,7.95,368421.0
2024-05-06 12:00:00,7.96,7.96,7.94,7.95,226127.0,7.96,7.96,7.94,7.95,226127.0
2024-05-06 12:05:00,7.94,7.95,7.94,7.95,162891.0,7.94,7.95,7.94,7.95,162891.0
2024-05-06 12:10:00,7.95,7.95,7.93,7.93,273421.0,7.95,7.95,7.93,7.93,273421.0
2024-05-06 12:15:00,7.94,7.94,7.93,7.93,120095.0,7.94,7.94,7.93,7.93,120095.0
2024-05-06 12:20:00,7.93,7.94,7.92,7.93,145567.0,7.93,7.94,7.92,7.93,145567.0
2024-05-06 12:25:00,7.93,7.93,7.91,7.92,245354.0,7.93,7.93,7.91,7.92,245354.0
2024-05-06 12:30:00,7.91,7.96,7.91,7.95,505168.0,7.91,7.96,7.91,7.95,505168.0
2024-05-06 12:35:00,7.95,7.95,7.94,7.95,118854.0,7.95,7.95,7.94,7.95,118854.0
2024-05-06 12:40:00,7.94,7.95,7.94,7.95,70598.0,7.94,7.95,7.94,7.95,70598.0
2024-05-06 12:45:00,7.94,7.98,7.94,7.98,449665.0,7.94,7.98,7.94,7.98,449665.0
2024-05-06 12:50:00,7.98,7.98,7.97,7.98,217819.0,7.98,7.98,7.97,7.98,217819.0
2024-05-06 12:55:00,7.98,8.0,7.97,8.0,142800.0,7.98,8.0,7.97,8.0,142800.0
2024-05-06 13:00:00,8.0,8.02,7.99,8.02,161946.0,8.0,8.02,7.99,8.02,161946.0
2024-05-06 13:05:00,8.02,8.02,8.0,8.01,284845.0,8.02,8.02,8.0,8.01,284845.0
2024-05-06 13:10:00,8.02,8.02,7.99,8.0,670416.0,8.02,8.02,7.99,8.0,670416.0
2024-05-06 13:15:00,7.99,8.01,7.98,7.99,370087.0,7.99,8.01,7.98,7.99,370087.0
2024-05-06 13:20:00,7.99,7.99,7.97,7.98,201901.0,7.99,7.99,7.97,7.98,201901.0
2024-05-06 13:25:00,7.98,7.98,7.97,7.98,102823.0,7.98,7.98,7.97,7.98,102823.0
2024-05-06 13:30:00,7.97,7.98,7.96,7.98,233941.0,7.97,7.98,7.96,7.98,233941.0
2024-05-06 13:35:00,7.98,8.0,7.97,7.99,317570.0,7.98,8.0,7.97,7.99,317570.0
2024-05-06 13:40:00,8.0,8.01,7.99,8.01,192168.0,8.0,8.01,7.99,8.01,192168.0
2024-05-06 13:45:00,8.01,8.01,7.98,7.99,314162.0,8.01,8.01,7.98,7.99,314162.0
2024-05-06 13:50:00,7.99,8.0,7.98,8.0,133196.0,7.99,8.0,7.98,8.0,133196.0
2024-05-06 13:55:00,8.0,8.0,7.97,7.99,314446.0,8.0,8.0,7.97,7.99,314446.0
2024-05-06 14:00:00,7.99,7.99,7.95,7.97,356819.0,7.99,7.99,7.95,7.97,356819.0
2024-05-06 14:05:00,7.98,7.98,7.97,7.97,65318.0,7.98,7.98,7.97,7.97,65318.0
2024-05-06 14:10:00,7.97,7.99,7.97,7.99,135959.0,7.97,7.99,7.97,7.99,135959.0
2024-05-06 14:15:00,7.99,7.99,7.97,7.97,143167.0,7.99,7.99,7.97,7.97,143167.0
2024-05-06 14:20:00,7.97,7.98,7.97,7.98,138401.0,7.97,7.98,7.97,7.98,138401.0
2024-05-06 14:25:00,7.97,7.99,7.97,7.99,143074.0,7.97,7.99,7.97,7.99,143074.0
2024-05-06 14:30:00,7.99,7.99,7.96,7.97,158332.0,7.99,7.99,7.96,7.97,158332.0
2024-05-06 14:35:00,7.98,7.98,7.96,7.96,92076.0,7.98,7.98,7.96,7.96,92076.0
2024-05-06 14:40:00,7.97,7.97,7.96,7.97,146250.0,7.97,7.97,7.96,7.97,146250.0
2024-05-06 14:45:00,7.97,7.97,7.96,7.96,66190.0,7.97,7.97,7.96,7.96,66190.0
2024-05-06 14:50:00,7.96,7.97,7.96,7.97,85806.0,7.96,7.97,7.96,7.97,85806.0
2024-05-06 14:55:00,7.97,7.97,7.95,7.96,166411.0,7.97,7.97,7.95,7.96,166411.0
2024-05-06 15:00:00,7.95,7.96,7.93,7.95,228685.0,7.95,7.96,7.93,7.95,228685.0
2024-05-06 15:05:00,7.95,7.95,7.93,7.94,165469.0,7.95,7.95,7.93,7.94,165469.0
2024-05-06 15:10:00,7.94,7.94,7.91,7.94,402797.0,7.94,7.94,7.91,7.94,402797.0
2024-05-06 15:15:00,7.94,7.94,7.93,7.94,113185.0,7.94,7.94,7.93,7.94,113185.0
2024-05-06 15:20:00,7.93,7.94,7.93,7.94,132693.0,7.93,7.94,7.93,7.94,132693.0
2024-05-06 15:25:00,7.93,7.94,7.92,7.92,279803.0,7.93,7.94,7.92,7.92,279803.0
2024-05-06 15:30:00,7.93,7.93,7.92,7.93,196910.0,7.93,7.93,7.92,7.93,196910.0
2024-05-06 15:35:00,7.92,7.94,7.92,7.93,397511.0,7.92,7.94,7.92,7.93,397511.0
2024-05-06 15:40:00,7.93,7.95,7.92,7.94,585863.0,7.93,7.95,7.92,7.94,585863.0
2024-05-06 15:45:00,7.94,7.94,7.93,7.93,247321.0,7.94,7.94,7.93,7.93,247321.0
2024-05-06 15:50:00,7.94,7.97,7.92,7.96,2119895.0,7.94,7.97,7.92,7.96,2119895.0
2024-05-06 15:55:00,7.96,7.97,7.95,7.96,1629648.0,7.96,7.97,7.95,7.96,1629648.0
2024-05-07 09:30:00,7.95,7.99,7.9,7.93,550439.0,7.95,7.99,7.9,7.93,550439.0
2024-05-07 09:35:00,7.94,7.95,7.91,7.95,176618.0,7.94,7.95,7.91,7.95,176618.0
2024-05-07 09:40:00,7.94,7.97,7.93,7.95,180547.0,7.94,7.97,7.93,7.95,180547.0
2024-05-07 09:45:00,7.95,7.99,7.94,7.98,311864.0,7.95,7.99,7.94,7.98,311864.0
2024-05-07 09:50:00,7.98,7.99,7.97,7.98,148103.0,7.98,7.99,7.97,7.98,148103.0
2024-05-07 09:55:00,7.98,8.0,7.97,8.0,271979.0,7.98,8.0,7.97,8.0,271979.0
2024-05-07 10:00:00,8.0,8.01,7.97,8.0,536338.0,8.0,8.01,7.97,8.0,536338.0
2024-05-07 10:05:00,7.99,8.01,7.99,8.01,382065.0,7.99,8.01,7.99,8.01,382065.0
2024-05-07 10:10:00,8.01,8.04,7.99,8.04,237988.0,8.01,8.04,7.99,8.04,237988.0
2024-05-07 10:15:00,8.04,8.04,8.02,8.02,243214.0,8.04,8.04,8.02,8.02,243214.0
2024-05-07 10:20:00,8.03,8.04,8.0,8.04,520250.0,8.03,8.04,8.0,8.04,520250.0
2024-05-07 10:25:00,8.04,8.04,8.01,8.01,168597.0,8.04,8.04,8.01,8.01,168597.0
2024-05-07 10:30:00,8.01,8.02,7.98,7.99,160665.0,8.01,8.02,7.98,7.99,160665.0
2024-05-07 10:35:00,7.99,8.0,7.98,8.0,218761.0,7.99,8.0,7.98,8.0,218761.0
2024-05-07 10:40:00,7.99,8.0,7.99,8.0,64309.0,7.99,8.0,7.99,8.0,64309.0
2024-05-07 10:45:00,8.0,8.01,7.99,8.01,166838.0,8.0,8.01,7.99,8.01,166838.0
2024-05-07 10:50:00,8.01,8.03,7.99,8.02,637752.0,8.01,8.03,7.99,8.02,637752.0
2024-05-07 10:55:00,8.02,8.03,8.01,8.02,140746.0,8.02,8.03,8.01,8.02,140746.0
2024-05-07 11:00:00,8.01,8.03,8.01,8.02,109299.0,8.01,8.03,8.01,8.02,109299.0
2024-05-07 11:05:00,8.02,8.02,8.01,8.02,55888.0,8.02,8.02,8.01,8.02,55888.0
2024-05-07 11:10:00,8.02,8.02,7.99,8.01,259877.0,8.02,8.02,7.99,8.01,259877.0
2024-05-07 11:15:00,8.01,8.01,7.98,7.98,170079.0,8.01,8.01,7.98,7.98,170079.0
2024-05-07 11:20:00,7.99,7.99,7.97,7.99,123937.0,7.99,7.99,7.97,7.99,123937.0
2024-05-07 11:25:00,7.99,7.99,7.97,7.98,100370.0,7.99,7.99,7.97,7.98,100370.0
2024-05-07 11:30:00,7.98,7.99,7.93,7.94,249384.0,7.98,7.99,7.93,7.94,249384.0
2024-05-07 11:35:00,7.94,7.94,7.92,7.92,211120.0,7.94,7.94,7.92,7.92,211120.0
2024-05-07 11:40:00,7.92,7.94,7.9,7.91,407046.0,7.92,7.94,7.9,7.91,407046.0
2024-05-07 11:45:00,7.91,7.92,7.9,7.92,138294.0,7.91,7.92,7.9,7.92,138294.0
2024-05-07 11:50:00,7.91,7.92,7.89,7.9,463777.0,7.91,7.92,7.89,7.9,463777.0
2024-05-07 11:55:00,7.9,7.9,7.89,7.89,61963.0,7.9,7.9,7.89,7.89,61963.0
2024-05-07 12:00:00,7.89,7.91,7.89,7.91,250489.0,7.89,7.91,7.89,7.91,250489.0
2024-05-07 12:05:00,7.91,7.91,7.89,7.89,185614.0,7.91,7.91,7.89,7.89,185614.0
2024-05-07 12:10:00,7.89,7.9,7.89,7.9,146327.0,7.89,7.9,7.89,7.9,146327.0
2024-05-07 12:15:00,7.9,7.9,7.89,7.9,78746.0,7.9,7.9,7.89,7.9,78746.0
2024-05-07 12:20:00,7.9,7.9,7.88,7.9,181387.0,7.9,7.9,7.88,7.9,181387.0
2024-05-07 12:25:00,7.89,7.9,7.88,7.88,321024.0,7.89,7.9,7.88,7.88,321024.0
2024-05-07 12:30:00,7.89,7.89,7.88,7.89,84876.0,7.89,7.89,7.88,7.89,84876.0
2024-05-07 12:35:00,7.88,7.89,7.87,7.88,155016.0,7.88,7.89,7.87,7.88,155016.0
2024-05-07 12:40:00,7.88,7.88,7.85,7.86,165422.0,7.88,7.88,7.85,7.86,165422.0
2024-05-07 12:45:00,7.86,7.86,7.85,7.85,119433.0,7.86,7.86,7.85,7.85,119433.0
2024-05-07 12:50:00,7.85,7.86,7.85,7.86,51761.0,7.85,7.86,7.85,7.86,51761.0
2024-05-07 12:55:00,7.86,7.86,7.83,7.85,281808.0,7.86,7.86,7.83,7.85,281808.0
2024-05-07 13:00:00,7.85,7.85,7.83,7.83,162259.0,7.85,7.85,7.83,7.83,162259.0
2024-05-07 13:05:00,7.83,7.84,7.82,7.83,152268.0,7.83,7.84,7.82,7.83,152268.0
2024-05-07 13:10:00,7.83,7.83,7.81,7.82,93919.0,7.83,7.83,7.81,7.82,93919.0
2024-05-07 13:15:00,7.82,7.83,7.8,7.8,250100.0,7.82,7.83,7.8,7.8,250100.0
2024-05-07 13:20:00,7.81,7.81,7.8,7.81,125822.0,7.81,7.81,7.8,7.81,125822.0
2024-05-07 13:25:00,7.81,7.81,7.79,7.8,187852.0,7.81,7.81,7.79,7.8,187852.0
2024-05-07 13:30:00,7.8,7.82,7.8,7.81,157796.0,7.8,7.82,7.8,7.81,157796.0
2024-05-07 13:35:00,7.81,7.82,7.8,7.8,224406.0,7.81,7.82,7.8,7.8,224406.0
2024-05-07 13:40:00,7.81,7.81,7.8,7.81,132070.0,7.81,7.81,7.8,7.81,132070.0
2024-05-07 13:45:00,7.81,7.81,7.79,7.8,172755.0,7.81,7.81,7.79,7.8,172755.0
2024-05-07 13:50:00,7.8,7.84,7.79,7.81,788840.0,7.8,7.84,7.79,7.81,788840.0
2024-05-07 13:55:00,7.82,7.82,7.79,7.8,205485.0,7.82,7.82,7.79,7.8,205485.0
2024-05-07 14:00:00,7.8,7.81,7.79,7.81,227085.0,7.8,7.81,7.79,7.81,227085.0
2024-05-07 14:05:00,7.8,7.82,7.8,7.81,203370.0,7.8,7.82,7.8,7.81,203370.0
2024-05-07 14:10:00,7.81,7.81,7.8,7.81,182603.0,7.81,7.81,7.8,7.81,182603.0
2024-05-07 14:15:00,7.81,7.81,7.8,7.81,71138.0,7.81,7.81,7.8,7.81,71138.0
2024-05-07 14:20:00,7.81,7.82,7.8,7.81,338830.0,7.81,7.82,7.8,7.81,338830.0
2024-05-07 14:25:00,7.81,7.82,7.8,7.81,158760.0,7.81,7.82,7.8,7.81,158760.0
2024-05-07 14:30:00,7.81,7.81,7.8,7.8,226730.0,7.81,7.81,7.8,7.8,226730.0
2024-05-07 14:35:00,7.8,7.81,7.8,7.81,117765.0,7.8,7.81,7.8,7.81,117765.0
2024-05-07 14:40:00,7.81,7.81,7.8,7.81,148454.0,7.81,7.81,7.8,7.81,148454.0
2024-05-07 14:45:00,7.81,7.82,7.8,7.82,184155.0,7.81,7.82,7.8,7.82,184155.0
2024-05-07 14:50:00,7.81,7.81,7.79,7.8,168144.0,7.81,7.81,7.79,7.8,168144.0
2024-05-07 14:55:00,7.79,7.81,7.79,7.8,342857.0,7.79,7.81,7.79,7.8,342857.0
2024-05-07 15:00:00,7.81,7.81,7.8,7.8,37525.0,7.81,7.81,7.8,7.8,37525.0
2024-05-07 15:05:00,7.81,7.81,7.8,7.81,65441.0,7.81,7.81,7.8,7.81,65441.0
2024-05-07 15:10:00,7.81,7.82,7.8,7.82,312844.0,7.81,7.82,7.8,7.82,312844.0
2024-05-07 15:15:00,7.82,7.82,7.81,7.82,139784.0,7.82,7.82,7.81,7.82,139784.0
2024-05-07 15:20:00,7.82,7.84,7.81,7.84,387249.0,7.82,7.84,7.81,7.84,387249.0
2024-05-07 15:25:00,7.83,7.85,7.83,7.85,248260.0,7.83,7.85,7.83,7.85,248260.0
2024-05-07 15:30:00,7.85,7.85,7.84,7.85,157220.0,7.85,7.85,7.84,7.85,157220.0
2024-05-07 15:35:00,7.85,7.85,7.83,7.84,204055.0,7.85,7.85,7.83,7.84,204055.0
2024-05-07 15:40:00,7.83,7.84,7.79,7.79,929242.0,7.83,7.84,7.79,7.79,929242.0
2024-05-07 15:45:00,7.79,7.8,7.76,7.78,1007883.0,7.79,7.8,7.76,7.78,1007883.0
2024-05-07 15:50:00,7.78,7.8,7.78,7.8,816734.0,7.78,7.8,7.78,7.8,816734.0
2024-05-07 15:55:00,7.8,7.8,7.76,7.76,1549090.0,7.8,7.8,7.76,7.76,1549090.0
2024-05-08 09:30:00,7.72,7.72,7.61,7.71,891444.0,7.72,7.72,7.61,7.71,891444.0
2024-05-08 09:35:00,7.71,7.74,7.68,7.71,341079.0,7.71,7.74,7.68,7.71,341079.0
2024-05-08 09:40:00,7.7,7.72,7.68,7.71,498519.0,7.7,7.72,7.68,7.71,498519.0
2024-05-08 09:45:00,7.71,7.75,7.68,7.75,345539.0,7.71,7.75,7.68,7.75,345539.0
2024-05-08 09:50:00,7.75,7.78,7.74,7.76,294815.0,7.75,7.78,7.74,7.76,294815.0
2024-05-08 09:55:00,7.75,7.76,7.72,7.73,102687.0,7.75,7.76,7.72,7.73,102687.0
2024-05-08 10:00:00,7.72,7.74,7.72,7.73,152722.0,7.72,7.74,7.72,7.73,152722.0
2024-05-08 10:05:00,7.73,7.73,7.7,7.71,336586.0,7.73,7.73,7.7,7.71,336586.0
2024-05-08 10:10:00,7.71,7.72,7.69,7.7,170405.0,7.71,7.72,7.69,7.7,170405.0
2024-05-08 10:15:00,7.7,7.71,7.68,7.69,206823.0,7.7,7.71,7.68,7.69,206823.0
2024-05-08 10:20:00,7.69,7.71,7.68,7.69,208967.0,7.69,7.71,7.68,7.69,208967.0
2024-05-08 10:25:00,7.69,7.7,7.67,7.68,167041.0,7.69,7.7,7.67,7.68,167041.0
2024-05-08 10:30:00,7.68,7.7,7.67,7.69,188717.0,7.68,7.7,7.67,7.69,188717.0
2024-05-08 10:35:00,7.68,7.7,7.68,7.69,122253.0,7.68,7.7,7.68,7.69,122253.0
2024-05-08 10:40:00,7.7,7.71,7.69,7.7,174659.0,7.7,7.71,7.69,7.7,174659.0
2024-05-08 10:45:00,7.71,7.74,7.7,7.73,126957.0,7.71,7.74,7.7,7.73,126957.0
2024-05-08 10:50:00,7.73,7.73,7.71,7.72,99292.0,7.73,7.73,7.71,7.72,99292.0
2024-05-08 10:55:00,7.73,7.74,7.72,7.74,75600.0,7.73,7.74,7.72,7.74,75600.0
2024-05-08 11:00:00,7.74,7.74,7.72,7.73,147106.0,7.74,7.74,7.72,7.73,147106.0
2024-05-08 11:05:00,7.73,7.75,7.73,7.75,121143.0,7.73,7.75,7.73,7.75,121143.0
2024-05-08 11:10:00,7.75,7.75,7.73,7.74,162234.0,7.75,7.75,7.73,7.74,162234.0
2024-05-08 11:15:00,7.74,7.75,7.72,7.74,262613.0,7.74,7.75,7.72,7.74,262613.0
2024-05-08 11:20:00,7.73,7.74,7.71,7.73,190808.0,7.73,7.74,7.71,7.73,190808.0
2024-05-08 11:25:00,7.73,7.74,7.72,7.74,106692.0,7.73,7.74,7.72,7.74,106692.0
2024-05-08 11:30:00,7.74,7.78,7.73,7.78,254829.0,7.74,7.78,7.73,7.78,254829.0
2024-05-08 11:35:00,7.77,7.81,7.77,7.81,211734.0,7.77,7.81,7.77,7.81,211734.0
2024-05-08 11:40:00,7.81,7.82,7.79,7.8,302204.0,7.81,7.82,7.79,7.8,302204.0
2024-05-08 11:45:00,7.8,7.82,7.79,7.82,283400.0,7.8,7.82,7.79,7.82,283400.0
2024-05-08 11:50:00,7.81,7.83,7.81,7.81,145488.0,7.81,7.83,7.81,7.81,145488.0
2024-05-08 11:55:00,7.81,7.82,7.8,7.81,133934.0,7.81,7.82,7.8,7.81,133934.0
2024-05-08 12:00:00,7.82,7.82,7.81,7.82,48544.0,7.82,7.82,7.81,7.82,48544.0
2024-05-08 12:05:00,7.81,7.82,7.8,7.8,161899.0,7.81,7.82,7.8,7.8,161899.0
2024-05-08 12:10:00,7.8,7.81,7.78,7.79,184018.0,7.8,7.81,7.78,7.79,184018.0
2024-05-08 12:15:00,7.79,7.79,7.78,7.78,78799.0,7.79,7.79,7.78,7.78,78799.0
2024-05-08 12:20:00,7.78,7.79,7.76,7.76,410877.0,7.78,7.79,7.76,7.76,410877.0
2024-05-08 12:25:00,7.77,7.93,7.75,7.75,3749832.0,7.77,7.93,7.75,7.75,3749832.0
2024-05-08 12:30:00,7.75,7.81,7.74,7.79,417522.0,7.75,7.81,7.74,7.79,417522.0
2024-05-08 12:35:00,7.8,7.81,7.78,7.79,206962.0,7.8,7.81,7.78,7.79,206962.0
2024-05-08 12:40:00,7.79,7.8,7.78,7.79,88510.0,7.79,7.8,7.78,7.79,88510.0
2024-05-08 12:45:00,7.79,7.84,7.79,7.83,192486.0,7.79,7.84,7.79,7.83,192486.0
2024-05-08 12:50:00,7.83,7.9,7.83,7.88,516848.0,7.83,7.9,7.83,7.88,516848.0
2024-05-08 12:55:00,7.87,7.88,7.84,7.85,384764.0,7.87,7.88,7.84,7.85,384764.0
2024-05-08 13:00:00,7.85,7.85,7.81,7.82,184730.0,7.85,7.85,7.81,7.82,184730.0
2024-05-08 13:05:00,7.83,7.86,7.81,7.85,298892.0,7.83,7.86,7.81,7.85,298892.0
2024-05-08 13:10:00,7.85,7.85,7.83,7.83,216647.0,7.85,7.85,7.83,7.83,216647.0
2024-05-08 13:15:00,7.84,7.84,7.81,7.83,116681.0,7.84,7.84,7.81,7.83,116681.0
2024-05-08 13:20:00,7.83,7.83,7.81,7.83,183983.0,7.83,7.83,7.81,7.83,183983.0
2024-05-08 13:25:00,7.83,7.84,7.82,7.83,123542.0,7.83,7.84,7.82,7.83,123542.0
2024-05-08 13:30:00,7.84,7.84,7.83,7.83,84399.0,7.84,7.84,7.83,7.83,84399.0
2024-05-08 13:35:00,7.84,7.85,7.82,7.85,164333.0,7.84,7.85,7.82,7.85,164333.0
2024-05-08 13:40:00,7.85,7.85,7.84,7.84,52008.0,7.85,7.85,7.84,7.84,52008.0
2024-05-08 13:45:00,7.85,7.85,7.83,7.84,212998.0,7.85,7.85,7.83,7.84,212998.0
2024-05-08 13:50:00,7.84,7.85,7.83,7.84,108795.0,7.84,7.85,7.83,7.84,108795.0
2024-05-08 13:55:00,7.84,7.87,7.84,7.84,138657.0,7.84,7.87,7.84,7.84,138657.0
2024-05-08 14:00:00,7.84,7.85,7.83,7.85,187588.0,7.84,7.85,7.83,7.85,187588.0
2024-05-08 14:05:00,7.85,7.85,7.84,7.85,75303.0,7.85,7.85,7.84,7.85,75303.0
2024-05-08 14:10:00,7.84,7.85,7.84,7.85,67519.0,7.84,7.85,7.84,7.85,67519.0
2024-05-08 14:15:00,7.84,7.85,7.84,7.85,77127.0,7.84,7.85,7.84,7.85,77127.0
2024-05-08 14:20:00,7.85,7.85,7.84,7.84,87340.0,7.85,7.85,7.84,7.84,87340.0
2024-05-08 14:25:00,7.85,7.85,7.84,7.84,109700.0,7.85,7.85,7.84,7.84,109700.0
2024-05-08 14:30:00,7.84,7.85,7.82,7.83,230127.0,7.84,7.85,7.82,7.83,230127.0
2024-05-08 14:35:00,7.82,7.85,7.81,7.83,388588.0,7.82,7.85,7.81,7.83,388588.0
2024-05-08 14:40:00,7.83,7.84,7.82,7.83,171652.0,7.83,7.84,7.82,7.83,171652.0
2024-05-08 14:45:00,7.83,7.84,7.79,7.8,266346.0,7.83,7.84,7.79,7.8,266346.0
2024-05-08 14:50:00,7.79,7.81,7.79,7.81,208415.0,7.79,7.81,7.79,7.81,208415.0
2024-05-08 14:55:00,7.8,7.83,7.79,7.8,387129.0,7.8,7.83,7.79,7.8,387129.0
2024-05-08 15:00:00,7.81,7.82,7.76,7.77,984743.0,7.81,7.82,7.76,7.77,984743.0
2024-05-08 15:05:00,7.77,7.77,7.76,7.77,190543.0,7.77,7.77,7.76,7.77,190543.0
2024-05-08 15:10:00,7.77,7.77,7.74,7.76,1226495.0,7.77,7.77,7.74,7.76,1226495.0
2024-05-08 15:15:00,7.75,7.79,7.75,7.78,717088.0,7.75,7.79,7.75,7.78,717088.0
2024-05-08 15:20:00,7.78,7.79,7.76,7.79,296215.0,7.78,7.79,7.76,7.79,296215.0
2024-05-08 15:25:00,7.79,7.8,7.78,7.79,247622.0,7.79,7.8,7.78,7.79,247622.0
2024-05-08 15:30:00,7.79,7.8,7.78,7.8,248012.0,7.79,7.8,7.78,7.8,248012.0
2024-05-08 15:35:00,7.79,7.81,7.77,7.78,632158.0,7.79,7.81,7.77,7.78,632158.0
2024-05-08 15:40:00,7.78,7.8,7.77,7.8,445244.0,7.78,7.8,7.77,7.8,445244.0
2024-05-08 15:45:00,7.8,7.8,7.77,7.79,787625.0,7.8,7.8,7.77,7.79,787625.0
2024-05-08 15:50:00,7.78,7.79,7.76,7.77,1103820.0,7.78,7.79,7.76,7.77,1103820.0
2024-05-08 15:55:00,7.78,7.79,7.77,7.79,1815807.0,7.78,7.79,7.77,7.79,1815807.0
2024-05-09 09:30:00,7.57,7.85,7.51,7.69,1745609.0,7.57,7.85,7.51,7.69,1745609.0
2024-05-09 09:35:00,7.68,7.75,7.64,7.64,592693.0,7.68,7.75,7.64,7.64,592693.0
2024-05-09 09:40:00,7.64,7.85,7.61,7.85,1041446.0,7.64,7.85,7.61,7.85,1041446.0
2024-05-09 09:45:00,7.85,7.98,7.82,7.93,1878252.0,7.85,7.98,7.82,7.93,1878252.0
2024-05-09 09:50:00,7.93,8.02,7.92,8.01,1278032.0,7.93,8.02,7.92,8.01,1278032.0
2024-05-09 09:55:00,8.02,8.04,7.95,8.0,1482475.0,8.02,8.04,7.95,8.0,1482475.0
2024-05-09 10:00:00,8.0,8.05,7.95,8.04,1827305.0,8.0,8.05,7.95,8.04,1827305.0
2024-05-09 10:05:00,8.04,8.07,7.84,7.87,1064270.0,8.04,8.07,7.84,7.87,1064270.0
2024-05-09 10:10:00,7.87,7.88,7.81,7.81,650255.0,7.87,7.88,7.81,7.81,650255.0
2024-05-09 10:15:00,7.82,7.86,7.8,7.84,527832.0,7.82,7.86,7.8,7.84,527832.0
2024-05-09 10:20:00,7.83,7.85,7.72,7.73,570627.0,7.83,7.85,7.72,7.73,570627.0
2024-05-09 10:25:00,7.73,7.78,7.69,7.75,498924.0,7.73,7.78,7.69,7.75,498924.0
2024-05-09 10:30:00,7.75,7.83,7.74,7.83,662917.0,7.75,7.83,7.74,7.83,662917.0
2024-05-09 10:35:00,7.83,7.86,7.8,7.85,644970.0,7.83,7.86,7.8,7.85,644970.0
2024-05-09 10:40:00,7.85,7.91,7.84,7.9,926172.0,7.85,7.91,7.84,7.9,926172.0
2024-05-09 10:45:00,7.9,7.95,7.88,7.94,531375.0,7.9,7.95,7.88,7.94,531375.0
2024-05-09 10:50:00,7.94,7.95,7.9,7.91,397535.0,7.94,7.95,7.9,7.91,397535.0
2024-05-09 10:55:00,7.91,7.93,7.88,7.89,472810.0,7.91,7.93,7.88,7.89,472810.0
2024-05-09 11:00:00,7.89,7.9,7.87,7.89,207444.0,7.89,7.9,7.87,7.89,207444.0
2024-05-09 11:05:00,7.88,7.89,7.8,7.8,239749.0,7.88,7.89,7.8,7.8,239749.0
2024-05-09 11:10:00,7.81,7.82,7.79,7.81,269528.0,7.81,7.82,7.79,7.81,269528.0
2024-05-09 11:15:00,7.81,7.81,7.74,7.77,520572.0,7.81,7.81,7.74,7.77,520572.0
2024-05-09 11:20:00,7.77,7.81,7.76,7.79,513433.0,7.77,7.81,7.76,7.79,513433.0
2024-05-09 11:25:00,7.8,7.82,7.79,7.82,454494.0,7.8,7.82,7.79,7.82,454494.0
2024-05-09 11:30:00,7.81,7.84,7.77,7.79,456567.0,7.81,7.84,7.77,7.79,456567.0
2024-05-09 11:35:00,7.79,7.83,7.78,7.82,369915.0,7.79,7.83,7.78,7.82,369915.0
2024-05-09 11:40:00,7.83,7.9,7.82,7.88,650590.0,7.83,7.9,7.82,7.88,650590.0
2024-05-09 11:45:00,7.88,7.92,7.88,7.91,409630.0,7.88,7.92,7.88,7.91,409630.0
2024-05-09 11:50:00,7.91,7.93,7.9,7.93,304666.0,7.91,7.93,7.9,7.93,304666.0
2024-05-09 11:55:00,7.93,7.95,7.91,7.95,398773.0,7.93,7.95,7.91,7.95,398773.0
2024-05-09 12:00:00,7.95,7.96,7.91,7.91,450203.0,7.95,7.96,7.91,7.91,450203.0
2024-05-09 12:05:00,7.92,7.92,7.89,7.89,305682.0,7.92,7.92,7.89,7.89,305682.0
2024-05-09 12:10:00,7.89,7.91,7.88,7.91,296341.0,7.89,7.91,7.88,7.91,296341.0
2024-05-09 12:15:00,7.9,7.91,7.88,7.9,168989.0,7.9,7.91,7.88,7.9,168989.0
2024-05-09 12:20:00,7.9,7.99,7.88,7.96,2175539.0,7.9,7.99,7.88,7.96,2175539.0
2024-05-09 12:25:00,7.96,8.02,7.87,7.9,3704831.0,7.96,8.02,7.87,7.9,3704831.0
2024-05-09 12:30:00,7.9,8.0,7.89,7.99,1078914.0,7.9,8.0,7.89,7.99,1078914.0
2024-05-09 12:35:00,7.98,8.05,7.97,8.04,843342.0,7.98,8.05,7.97,8.04,843342.0
2024-05-09 12:40:00,8.04,8.07,8.0,8.01,1149298.0,8.04,8.07,8.0,8.01,1149298.0
2024-05-09 12:45:00,8.01,8.01,7.97,8.01,462203.0,8.01,8.01,7.97,8.01,462203.0
2024-05-09 12:50:00,8.01,8.02,7.98,7.98,292588.0,8.01,8.02,7.98,7.98,292588.0
2024-05-09 12:55:00,7.99,8.0,7.98,7.99,122607.0,7.99,8.0,7.98,7.99,122607.0
2024-05-09 13:00:00,7.99,7.99,7.96,7.97,265086.0,7.99,7.99,7.96,7.97,265086.0
2024-05-09 13:05:00,7.98,7.98,7.96,7.98,119299.0,7.98,7.98,7.96,7.98,119299.0
2024-05-09 13:10:00,7.98,7.98,7.94,7.96,187669.0,7.98,7.98,7.94,7.96,187669.0
2024-05-09 13:15:00,7.96,7.97,7.95,7.97,153473.0,7.96,7.97,7.95,7.97,153473.0
2024-05-09 13:20:00,7.97,7.97,7.93,7.94,143690.0,7.97,7.97,7.93,7.94,143690.0
2024-05-09 13:25:00,7.94,7.96,7.93,7.96,205205.0,7.94,7.96,7.93,7.96,205205.0
2024-05-09 13:30:00,7.96,7.97,7.94,7.94,232452.0,7.96,7.97,7.94,7.94,232452.0
2024-05-09 13:35:00,7.94,7.95,7.92,7.94,295537.0,7.94,7.95,7.92,7.94,295537.0
2024-05-09 13:40:00,7.95,7.97,7.93,7.96,254461.0,7.95,7.97,7.93,7.96,254461.0
2024-05-09 13:45:00,7.96,7.96,7.94,7.94,194813.0,7.96,7.96,7.94,7.94,194813.0
2024-05-09 13:50:00,7.95,7.95,7.94,7.95,67271.0,7.95,7.95,7.94,7.95,67271.0
2024-05-09 13:55:00,7.94,7.95,7.93,7.94,130122.0,7.94,7.95,7.93,7.94,130122.0
2024-05-09 14:00:00,7.94,7.94,7.92,7.93,142659.0,7.94,7.94,7.92,7.93,142659.0
2024-05-09 14:05:00,7.92,7.96,7.92,7.96,311891.0,7.92,7.96,7.92,7.96,311891.0
2024-05-09 14:10:00,7.96,7.99,7.95,7.97,183660.0,7.96,7.99,7.95,7.97,183660.0
2024-05-09 14:15:00,7.97,7.98,7.94,7.95,357240.0,7.97,7.98,7.94,7.95,357240.0
2024-05-09 14:20:00,7.94,7.96,7.94,7.95,148075.0,7.94,7.96,7.94,7.95,148075.0
2024-05-09 14:25:00,7.95,7.97,7.95,7.97,99909.0,7.95,7.97,7.95,7.97,99909.0
2024-05-09 14:30:00,7.97,7.97,7.94,7.95,136922.0,7.97,7.97,7.94,7.95,136922.0
2024-05-09 14:35:00,7.94,7.95,7.93,7.94,139331.0,7.94,7.95,7.93,7.94,139331.0
2024-05-09 14:40:00,7.94,7.94,7.89,7.91,671005.0,7.94,7.94,7.89,7.91,671005.0
2024-05-09 14:45:00,7.91,7.92,7.9,7.91,232921.0,7.91,7.92,7.9,7.91,232921.0
2024-05-09 14:50:00,7.91,7.92,7.91,7.91,49577.0,7.91,7.92,7.91,7.91,49577.0
2024-05-09 14:55:00,7.91,7.93,7.91,7.92,151872.0,7.91,7.93,7.91,7.92,151872.0
2024-05-09 15:00:00,7.92,7.92,7.91,7.92,109298.0,7.92,7.92,7.91,7.92,109298.0
2024-05-09 15:05:00,7.92,7.94,7.91,7.92,204972.0,7.92,7.94,7.91,7.92,204972.0
2024-05-09 15:10:00,7.91,7.92,7.9,7.91,193458.0,7.91,7.92,7.9,7.91,193458.0
2024-05-09 15:15:00,7.91,7.92,7.9,7.91,276096.0,7.91,7.92,7.9,7.91,276096.0
2024-05-09 15:20:00,7.91,7.93,7.9,7.93,213653.0,7.91,7.93,7.9,7.93,213653.0
2024-05-09 15:25:00,7.93,7.93,7.92,7.92,75579.0,7.93,7.93,7.92,7.92,75579.0
2024-05-09 15:30:00,7.93,7.93,7.91,7.92,216617.0,7.93,7.93,7.91,7.92,216617.0
2024-05-09 15:35:00,7.92,7.95,7.91,7.95,348516.0,7.92,7.95,7.91,7.95,348516.0
2024-05-09 15:40:00,7.95,7.96,7.94,7.95,249208.0,7.95,7.96,7.94,7.95,249208.0
2024-05-09 15:45:00,7.95,7.96,7.94,7.96,525524.0,7.95,7.96,7.94,7.96,525524.0
2024-05-09 15:50:00,7.95,8.0,7.95,8.0,1941287.0,7.95,8.0,7.95,8.0,1941287.0
2024-05-09 15:55:00,8.0,8.05,7.99,8.05,2758006.0,8.0,8.05,7.99,8.05,2758006.0
2024-05-10 09:30:00,8.15,8.35,8.15,8.25,1576294.0,8.15,8.35,8.15,8.25,1576294.0
2024-05-10 09:35:00,8.25,8.3,8.2,8.22,848451.0,8.25,8.3,8.2,8.22,848451.0
2024-05-10 09:40:00,8.23,8.29,8.2,8.26,828094.0,8.23,8.29,8.2,8.26,828094.0
2024-05-10 09:45:00,8.26,8.34,8.26,8.32,1231177.0,8.26,8.34,8.26,8.32,1231177.0
2024-05-10 09:50:00,8.32,8.37,8.26,8.29,762197.0,8.32,8.37,8.26,8.29,762197.0
2024-05-10 09:55:00,8.29,8.31,8.26,8.29,604824.0,8.29,8.31,8.26,8.29,604824.0
2024-05-10 10:00:00,8.29,8.35,8.28,8.33,518766.0,8.29,8.35,8.28,8.33,518766.0
2024-05-10 10:05:00,8.34,8.37,8.32,8.32,630773.0,8.34,8.37,8.32,8.32,630773.0
2024-05-10 10:10:00,8.32,8.33,8.29,8.32,522827.0,8.32,8.33,8.29,8.32,522827.0
2024-05-10 10:15:00,8.32,8.36,8.3,8.35,884744.0,8.32,8.36,8.3,8.35,884744.0
2024-05-10 10:20:00,8.35,8.35,8.3,8.35,746525.0,8.35,8.35,8.3,8.35,746525.0
2024-05-10 10:25:00,8.35,8.38,8.33,8.36,813454.0,8.35,8.38,8.33,8.36,813454.0
2024-05-10 10:30:00,8.36,8.39,8.34,8.37,575513.0,8.36,8.39,8.34,8.37,575513.0
2024-05-10 10:35:00,8.37,8.39,8.34,8.37,475813.0,8.37,8.39,8.34,8.37,475813.0
2024-05-10 10:40:00,8.37,8.4,8.34,8.37,1007462.0,8.37,8.4,8.34,8.37,1007462.0
2024-05-10 10:45:00,8.37,8.4,8.36,8.37,667564.0,8.37,8.4,8.36,8.37,667564.0
2024-05-10 10:50:00,8.38,8.38,8.26,8.28,738928.0,8.38,8.38,8.26,8.28,738928.0
2024-05-10 10:55:00,8.27,8.32,8.26,8.29,662244.0,8.27,8.32,8.26,8.29,662244.0
2024-05-10 11:00:00,8.29,8.3,8.24,8.25,415350.0,8.29,8.3,8.24,8.25,415350.0
2024-05-10 11:05:00,8.25,8.26,8.22,8.25,451138.0,8.25,8.26,8.22,8.25,451138.0
2024-05-10 11:10:00,8.25,8.25,8.18,8.22,379640.0,8.25,8.25,8.18,8.22,379640.0
2024-05-10 11:15:00,8.23,8.23,8.2,8.21,255618.0,8.23,8.23,8.2,8.21,255618.0
2024-05-10 11:20:00,8.2,8.21,8.17,8.17,475327.0,8.2,8.21,8.17,8.17,475327.0
2024-05-10 11:25:00,8.18,8.19,8.16,8.18,392977.0,8.18,8.19,8.16,8.18,392977.0
2024-05-10 11:30:00,8.18,8.2,8.16,8.2,581212.0,8.18,8.2,8.16,8.2,581212.0
2024-05-10 11:35:00,8.2,8.2,8.16,8.17,292229.0,8.2,8.2,8.16,8.17,292229.0
2024-05-10 11:40:00,8.17,8.17,8.14,8.14,276188.0,8.17,8.17,8.14,8.14,276188.0
2024-05-10 11:45:00,8.14,8.18,8.14,8.18,369371.0,8.14,8.18,8.14,8.18,369371.0
2024-05-10 11:50:00,8.18,8.19,8.16,8.18,272048.0,8.18,8.19,8.16,8.18,272048.0
2024-05-10 11:55:00,8.19,8.21,8.17,8.2,500388.0,8.19,8.21,8.17,8.2,500388.0
2024-05-10 12:00:00,8.21,8.23,8.19,8.2,263408.0,8.21,8.23,8.19,8.2,263408.0
2024-05-10 12:05:00,8.19,8.2,8.19,8.2,138514.0,8.19,8.2,8.19,8.2,138514.0
2024-05-10 12:10:00,8.2,8.2,8.17,8.18,290474.0,8.2,8.2,8.17,8.18,290474.0
2024-05-10 12:15:00,8.18,8.18,8.16,8.18,125747.0,8.18,8.18,8.16,8.18,125747.0
2024-05-10 12:20:00,8.18,8.18,8.16,8.17,269608.0,8.18,8.18,8.16,8.17,269608.0
2024-05-10 12:25:00,8.18,8.21,8.17,8.21,390142.0,8.18,8.21,8.17,8.21,390142.0
2024-05-10 12:30:00,8.21,8.21,8.18,8.19,144152.0,8.21,8.21,8.18,8.19,144152.0
2024-05-10 12:35:00,8.19,8.2,8.16,8.17,183553.0,8.19,8.2,8.16,8.17,183553.0
2024-05-10 12:40:00,8.16,8.18,8.16,8.17,160029.0,8.16,8.18,8.16,8.17,160029.0
2024-05-10 12:45:00,8.16,8.18,8.12,8.13,779469.0,8.16,8.18,8.12,8.13,779469.0
2024-05-10 12:50:00,8.13,8.14,8.12,8.13,137444.0,8.13,8.14,8.12,8.13,137444.0
2024-05-10 12:55:00,8.13,8.14,8.13,8.13,121457.0,8.13,8.14,8.13,8.13,121457.0
2024-05-10 13:00:00,8.13,8.15,8.1,8.11,327932.0,8.13,8.15,8.1,8.11,327932.0
2024-05-10 13:05:00,8.11,8.11,8.09,8.11,282190.0,8.11,8.11,8.09,8.11,282190.0
2024-05-10 13:10:00,8.11,8.12,8.1,8.11,205054.0,8.11,8.12,8.1,8.11,205054.0
2024-05-10 13:15:00,8.11,8.12,8.09,8.12,181325.0,8.11,8.12,8.09,8.12,181325.0
2024-05-10 13:20:00,8.12,8.12,8.1,8.11,239880.0,8.12,8.12,8.1,8.11,239880.0
2024-05-10 13:25:00,8.11,8.12,8.09,8.11,284532.0,8.11,8.12,8.09,8.11,284532.0
2024-05-10 13:30:00,8.11,8.11,8.1,8.11,172718.0,8.11,8.11,8.1,8.11,172718.0
2024-05-10 13:35:00,8.11,8.12,8.1,8.12,165597.0,8.11,8.12,8.1,8.12,165597.0
2024-05-10 13:40:00,8.12,8.13,8.11,8.13,156831.0,8.12,8.13,8.11,8.13,156831.0
2024-05-10 13:45:00,8.13,8.13,8.1,8.12,138748.0,8.13,8.13,8.1,8.12,138748.0
2024-05-10 13:50:00,8.12,8.13,8.11,8.13,113385.0,8.12,8.13,8.11,8.13,113385.0
2024-05-10 13:55:00,8.13,8.13,8.12,8.13,68818.0,8.13,8.13,8.12,8.13,68818.0
2024-05-10 14:00:00,8.13,8.13,8.11,8.13,143918.0,8.13,8.13,8.11,8.13,143918.0
2024-05-10 14:05:00,8.13,8.13,8.12,8.13,111260.0,8.13,8.13,8.12,8.13,111260.0
2024-05-10 14:10:00,8.12,8.15,8.12,8.14,168455.0,8.12,8.15,8.12,8.14,168455.0
2024-05-10 14:15:00,8.14,8.16,8.14,8.14,187194.0,8.14,8.16,8.14,8.14,187194.0
2024-05-10 14:20:00,8.14,8.15,8.13,8.13,125747.0,8.14,8.15,8.13,8.13,125747.0
2024-05-10 14:25:00,8.13,8.14,8.11,8.12,276299.0,8.13,8.14,8.11,8.12,276299.0
2024-05-10 14:30:00,8.12,8.12,8.11,8.11,133896.0,8.12,8.12,8.11,8.11,133896.0
2024-05-10 14:35:00,8.11,8.12,8.1,8.11,172647.0,8.11,8.12,8.1,8.11,172647.0
2024-05-10 14:40:00,8.11,8.13,8.11,8.13,177222.0,8.11,8.13,8.11,8.13,177222.0
2024-05-10 14:45:00,8.13,8.13,8.12,8.12,169358.0,8.13,8.13,8.12,8.12,169358.0
2024-05-10 14:50:00,8.13,8.14,8.12,8.13,193248.0,8.13,8.14,8.12,8.13,193248.0
2024-05-10 14:55:00,8.13,8.13,8.11,8.12,206886.0,8.13,8.13,8.11,8.12,206886.0
2024-05-10 15:00:00,8.12,8.12,8.11,8.12,113853.0,8.12,8.12,8.11,8.12,113853.0
2024-05-10 15:05:00,8.12,8.13,8.11,8.13,160775.0,8.12,8.13,8.11,8.13,160775.0
2024-05-10 15:10:00,8.12,8.13,8.11,8.12,135479.0,8.12,8.13,8.11,8.12,135479.0
2024-05-10 15:15:00,8.12,8.12,8.11,8.11,74256.0,8.12,8.12,8.11,8.11,74256.0
2024-05-10 15:20:00,8.12,8.15,8.11,8.14,625719.0,8.12,8.15,8.11,8.14,625719.0
2024-05-10 15:25:00,8.14,8.17,8.14,8.16,305497.0,8.14,8.17,8.14,8.16,305497.0
2024-05-10 15:30:00,8.15,8.16,8.15,8.16,164847.0,8.15,8.16,8.15,8.16,164847.0
2024-05-10 15:35:00,8.15,8.17,8.15,8.17,260074.0,8.15,8.17,8.15,8.17,260074.0
2024-05-10 15:40:00,8.17,8.18,8.16,8.17,290289.0,8.17,8.18,8.16,8.17,290289.0
2024-05-10 15:45:00,8.17,8.17,8.16,8.16,181007.0,8.17,8.17,8.16,8.16,181007.0
2024-05-10 15:50:00,8.16,8.17,8.14,8.14,1052294.0,8.16,8.17,8.14,8.14,1052294.0
2024-05-10 15:55:00,8.14,8.17,8.14,8.16,1532593.0,8.14,8.17,8.14,8.16,1532593.0
2024-05-13 09:30:00,8.3,8.37,8.25,8.35,731313.0,8.3,8.37,8.25,8.35,731313.0
2024-05-13 09:35:00,8.35,8.43,8.34,8.42,863683.0,8.35,8.43,8.34,8.42,863683.0
2024-05-13 09:40:00,8.42,8.43,8.36,8.41,641995.0,8.42,8.43,8.36,8.41,641995.0
2024-05-13 09:45:00,8.42,8.52,8.39,8.44,1758059.0,8.42,8.52,8.39,8.44,1758059.0
2024-05-13 09:50:00,8.44,8.52,8.44,8.5,543898.0,8.44,8.52,8.44,8.5,543898.0
2024-05-13 09:55:00,8.5,8.55,8.49,8.52,600077.0,8.5,8.55,8.49,8.52,600077.0
2024-05-13 10:00:00,8.52,8.56,8.51,8.56,706536.0,8.52,8.56,8.51,8.56,706536.0
2024-05-13 10:05:00,8.55,8.59,8.49,8.52,562184.0,8.55,8.59,8.49,8.52,562184.0
2024-05-13 10:10:00,8.52,8.53,8.5,8.5,282838.0,8.52,8.53,8.5,8.5,282838.0
2024-05-13 10:15:00,8.51,8.52,8.48,8.49,183217.0,8.51,8.52,8.48,8.49,183217.0
2024-05-13 10:20:00,8.48,8.49,8.46,8.46,224452.0,8.48,8.49,8.46,8.46,224452.0
2024-05-13 10:25:00,8.46,8.49,8.46,8.47,231006.0,8.46,8.49,8.46,8.47,231006.0
2024-05-13 10:30:00,8.48,8.5,8.46,8.46,374051.0,8.48,8.5,8.46,8.46,374051.0
2024-05-13 10:35:00,8.46,8.47,8.41,8.43,339858.0,8.46,8.47,8.41,8.43,339858.0
2024-05-13 10:40:00,8.42,8.44,8.41,8.42,393638.0,8.42,8.44,8.41,8.42,393638.0
2024-05-13 10:45:00,8.42,8.44,8.41,8.42,178808.0,8.42,8.44,8.41,8.42,178808.0
2024-05-13 10:50:00,8.43,8.43,8.42,8.42,87638.0,8.43,8.43,8.42,8.42,87638.0
2024-05-13 10:55:00,8.43,8.43,8.41,8.43,107400.0,8.43,8.43,8.41,8.43,107400.0
2024-05-13 11:00:00,8.43,8.43,8.41,8.42,128180.0,8.43,8.43,8.41,8.42,128180.0
2024-05-13 11:05:00,8.42,8.43,8.41,8.43,236673.0,8.42,8.43,8.41,8.43,236673.0
2024-05-13 11:10:00,8.43,8.44,8.41,8.43,183466.0,8.43,8.44,8.41,8.43,183466.0
2024-05-13 11:15:00,8.43,8.44,8.42,8.44,112687.0,8.43,8.44,8.42,8.44,112687.0
2024-05-13 11:20:00,8.44,8.44,8.43,8.43,110672.0,8.44,8.44,8.43,8.43,110672.0
2024-05-13 11:25:00,8.43,8.44,8.42,8.43,356329.0,8.43,8.44,8.42,8.43,356329.0
2024-05-13 11:30:00,8.43,8.44,8.41,8.44,331302.0,8.43,8.44,8.41,8.44,331302.0
2024-05-13 11:35:00,8.43,8.47,8.43,8.47,223511.0,8.43,8.47,8.43,8.47,223511.0
2024-05-13 11:40:00,8.46,8.5,8.45,8.5,372461.0,8.46,8.5,8.45,8.5,372461.0
2024-05-13 11:45:00,8.5,8.5,8.47,8.47,174583.0,8.5,8.5,8.47,8.47,174583.0
2024-05-13 11:50:00,8.47,8.51,8.47,8.51,289439.0,8.47,8.51,8.47,8.51,289439.0
2024-05-13 11:55:00,8.51,8.51,8.48,8.49,174198.0,8.51,8.51,8.48,8.49,174198.0
2024-05-13 12:00:00,8.49,8.51,8.48,8.5,320130.0,8.49,8.51,8.48,8.5,320130.0
2024-05-13 12:05:00,8.49,8.51,8.49,8.5,88903.0,8.49,8.51,8.49,8.5,88903.0
2024-05-13 12:10:00,8.51,8.51,8.5,8.5,96251.0,8.51,8.51,8.5,8.5,96251.0
2024-05-13 12:15:00,8.5,8.51,8.49,8.5,107110.0,8.5,8.51,8.49,8.5,107110.0
2024-05-13 12:20:00,8.5,8.5,8.48,8.48,120132.0,8.5,8.5,8.48,8.48,120132.0
2024-05-13 12:25:00,8.49,8.5,8.48,8.49,217001.0,8.49,8.5,8.48,8.49,217001.0
2024-05-13 12:30:00,8.49,8.5,8.47,8.5,198960.0,8.49,8.5,8.47,8.5,198960.0
2024-05-13 12:35:00,8.5,8.5,8.47,8.47,259578.0,8.5,8.5,8.47,8.47,259578.0
2024-05-13 12:40:00,8.47,8.48,8.45,8.46,211510.0,8.47,8.48,8.45,8.46,211510.0
2024-05-13 12:45:00,8.46,8.48,8.46,8.47,132071.0,8.46,8.48,8.46,8.47,132071.0
2024-05-13 12:50:00,8.48,8.48,8.46,8.47,142993.0,8.48,8.48,8.46,8.47,142993.0
2024-05-13 12:55:00,8.47,8.5,8.47,8.5,217902.0,8.47,8.5,8.47,8.5,217902.0
2024-05-13 13:00:00,8.5,8.5,8.47,8.47,117235.0,8.5,8.5,8.47,8.47,117235.0
2024-05-13 13:05:00,8.47,8.48,8.47,8.47,72837.0,8.47,8.48,8.47,8.47,72837.0
2024-05-13 13:10:00,8.47,8.48,8.46,8.47,171906.0,8.47,8.48,8.46,8.47,171906.0
2024-05-13 13:15:00,8.47,8.48,8.46,8.46,116640.0,8.47,8.48,8.46,8.46,116640.0
2024-05-13 13:20:00,8.46,8.5,8.46,8.5,242021.0,8.46,8.5,8.46,8.5,242021.0
2024-05-13 13:25:00,8.5,8.51,8.49,8.5,178865.0,8.5,8.51,8.49,8.5,178865.0
2024-05-13 13:30:00,8.5,8.51,8.48,8.48,162299.0,8.5,8.51,8.48,8.48,162299.0
2024-05-13 13:35:00,8.49,8.49,8.46,8.47,376550.0,8.49,8.49,8.46,8.47,376550.0
2024-05-13 13:40:00,8.47,8.5,8.47,8.49,236503.0,8.47,8.5,8.47,8.49,236503.0
2024-05-13 13:45:00,8.5,8.52,8.48,8.52,212682.0,8.5,8.52,8.48,8.52,212682.0
2024-05-13 13:50:00,8.52,8.53,8.5,8.51,249804.0,8.52,8.53,8.5,8.51,249804.0
2024-05-13 13:55:00,8.51,8.51,8.49,8.49,125782.0,8.51,8.51,8.49,8.49,125782.0
2024-05-13 14:00:00,8.49,8.5,8.48,8.49,237104.0,8.49,8.5,8.48,8.49,237104.0
2024-05-13 14:05:00,8.49,8.49,8.48,8.48,91145.0,8.49,8.49,8.48,8.48,91145.0
2024-05-13 14:10:00,8.49,8.49,8.48,8.49,74749.0,8.49,8.49,8.48,8.49,74749.0
2024-05-13 14:15:00,8.49,8.51,8.48,8.49,329404.0,8.49,8.51,8.48,8.49,329404.0
2024-05-13 14:20:00,8.49,8.5,8.48,8.49,130987.0,8.49,8.5,8.48,8.49,130987.0
2024-05-13 14:25:00,8.48,8.49,8.47,8.49,144735.0,8.48,8.49,8.47,8.49,144735.0
2024-05-13 14:30:00,8.49,8.49,8.47,8.49,147867.0,8.49,8.49,8.47,8.49,147867.0
2024-05-13 14:35:00,8.49,8.49,8.48,8.49,71223.0,8.49,8.49,8.48,8.49,71223.0
2024-05-13 14:40:00,8.49,8.49,8.47,8.47,130114.0,8.49,8.49,8.47,8.47,130114.0
2024-05-13 14:45:00,8.47,8.48,8.46,8.46,184086.0,8.47,8.48,8.46,8.46,184086.0
2024-05-13 14:50:00,8.46,8.48,8.45,8.45,167787.0,8.46,8.48,8.45,8.45,167787.0
2024-05-13 14:55:00,8.45,8.46,8.44,8.46,173874.0,8.45,8.46,8.44,8.46,173874.0
2024-05-13 15:00:00,8.46,8.46,8.45,8.46,131648.0,8.46,8.46,8.45,8.46,131648.0
2024-05-13 15:05:00,8.46,8.47,8.45,8.45,197373.0,8.46,8.47,8.45,8.45,197373.0
2024-05-13 15:10:00,8.46,8.46,8.42,8.43,329977.0,8.46,8.46,8.42,8.43,329977.0
2024-05-13 15:15:00,8.43,8.43,8.41,8.41,141291.0,8.43,8.43,8.41,8.41,141291.0
2024-05-13 15:20:00,8.42,8.42,8.4,8.4,174082.0,8.42,8.42,8.4,8.4,174082.0
2024-05-13 15:25:00,8.41,8.41,8.4,8.4,87163.0,8.41,8.41,8.4,8.4,87163.0
2024-05-13 15:30:00,8.4,8.42,8.39,8.42,414354.0,8.4,8.42,8.39,8.42,414354.0
2024-05-13 15:35:00,8.42,8.42,8.35,8.36,567506.0,8.42,8.42,8.35,8.36,567506.0
2024-05-13 15:40:00,8.35,8.39,8.35,8.38,399294.0,8.35,8.39,8.35,8.38,399294.0
2024-05-13 15:45:00,8.38,8.39,8.37,8.38,469211.0,8.38,8.39,8.37,8.38,469211.0
2024-05-13 15:50:00,8.39,8.4,8.37,8.38,1362840.0,8.39,8.4,8.37,8.38,1362840.0
2024-05-13 15:55:00,8.38,8.39,8.36,8.38,2106484.0,8.38,8.39,8.36,8.38,2106484.0
2024-05-14 09:30:00,8.49,8.62,8.48,8.61,1082017.0,8.49,8.62,8.48,8.61,1082017.0
2024-05-14 09:35:00,8.61,8.68,8.59,8.64,1093112.0,8.61,8.68,8.59,8.64,1093112.0
2024-05-14 09:40:00,8.63,8.64,8.54,8.55,460891.0,8.63,8.64,8.54,8.55,460891.0
2024-05-14 09:45:00,8.56,8.57,8.49,8.53,862240.0,8.56,8.57,8.49,8.53,862240.0
2024-05-14 09:50:00,8.53,8.55,8.5,8.54,319075.0,8.53,8.55,8.5,8.54,319075.0
2024-05-14 09:55:00,8.54,8.54,8.49,8.52,733545.0,8.54,8.54,8.49,8.52,733545.0
2024-05-14 10:00:00,8.52,8.61,8.49,8.6,362273.0,8.52,8.61,8.49,8.6,362273.0
2024-05-14 10:05:00,8.59,8.62,8.58,8.61,416964.0,8.59,8.62,8.58,8.61,416964.0
2024-05-14 10:10:00,8.61,8.65,8.6,8.63,380220.0,8.61,8.65,8.6,8.63,380220.0
2024-05-14 10:15:00,8.63,8.64,8.55,8.56,743572.0,8.63,8.64,8.55,8.56,743572.0
2024-05-14 10:20:00,8.56,8.57,8.53,8.55,303581.0,8.56,8.57,8.53,8.55,303581.0
2024-05-14 10:25:00,8.55,8.57,8.53,8.57,264720.0,8.55,8.57,8.53,8.57,264720.0
2024-05-14 10:30:00,8.57,8.59,8.56,8.59,194884.0,8.57,8.59,8.56,8.59,194884.0
2024-05-14 10:35:00,8.59,8.59,8.52,8.53,180934.0,8.59,8.59,8.52,8.53,180934.0
2024-05-14 10:40:00,8.53,8.55,8.52,8.54,254962.0,8.53,8.55,8.52,8.54,254962.0
2024-05-14 10:45:00,8.54,8.55,8.52,8.54,177813.0,8.54,8.55,8.52,8.54,177813.0
2024-05-14 10:50:00,8.54,8.55,8.52,8.55,399110.0,8.54,8.55,8.52,8.55,399110.0
2024-05-14 10:55:00,8.54,8.59,8.54,8.58,346821.0,8.54,8.59,8.54,8.58,346821.0
2024-05-14 11:00:00,8.58,8.59,8.57,8.59,232797.0,8.58,8.59,8.57,8.59,232797.0
2024-05-14 11:05:00,8.59,8.62,8.58,8.62,348957.0,8.59,8.62,8.58,8.62,348957.0
2024-05-14 11:10:00,8.61,8.62,8.6,8.6,127799.0,8.61,8.62,8.6,8.6,127799.0
2024-05-14 11:15:00,8.61,8.62,8.59,8.59,240545.0,8.61,8.62,8.59,8.59,240545.0
2024-05-14 11:20:00,8.59,8.6,8.59,8.59,52615.0,8.59,8.6,8.59,8.59,52615.0
2024-05-14 11:25:00,8.6,8.61,8.58,8.61,235460.0,8.6,8.61,8.58,8.61,235460.0
2024-05-14 11:30:00,8.61,8.61,8.58,8.61,200364.0,8.61,8.61,8.58,8.61,200364.0
2024-05-14 11:35:00,8.61,8.61,8.57,8.59,277852.0,8.61,8.61,8.57,8.59,277852.0
2024-05-14 11:40:00,8.6,8.6,8.57,8.58,208073.0,8.6,8.6,8.57,8.58,208073.0
2024-05-14 11:45:00,8.59,8.6,8.57,8.6,138011.0,8.59,8.6,8.57,8.6,138011.0
2024-05-14 11:50:00,8.6,8.63,8.59,8.63,409028.0,8.6,8.63,8.59,8.63,409028.0
2024-05-14 11:55:00,8.63,8.63,8.61,8.63,234005.0,8.63,8.63,8.61,8.63,234005.0
2024-05-14 12:00:00,8.63,8.65,8.6,8.62,407372.0,8.63,8.65,8.6,8.62,407372.0
2024-05-14 12:05:00,8.62,8.63,8.62,8.63,60520.0,8.62,8.63,8.62,8.63,60520.0
2024-05-14 12:10:00,8.63,8.64,8.62,8.63,252161.0,8.63,8.64,8.62,8.63,252161.0
2024-05-14 12:15:00,8.63,8.64,8.62,8.63,191410.0,8.63,8.64,8.62,8.63,191410.0
2024-05-14 12:20:00,8.63,8.65,8.62,8.63,248290.0,8.63,8.65,8.62,8.63,248290.0
2024-05-14 12:25:00,8.63,8.64,8.62,8.63,217804.0,8.63,8.64,8.62,8.63,217804.0
2024-05-14 12:30:00,8.63,8.64,8.63,8.64,115437.0,8.63,8.64,8.63,8.64,115437.0
2024-05-14 12:35:00,8.63,8.64,8.63,8.64,173294.0,8.63,8.64,8.63,8.64,173294.0
2024-05-14 12:40:00,8.64,8.65,8.63,8.63,256539.0,8.64,8.65,8.63,8.63,256539.0
2024-05-14 12:45:00,8.64,8.64,8.6,8.61,620541.0,8.64,8.64,8.6,8.61,620541.0
2024-05-14 12:50:00,8.61,8.63,8.6,8.62,260667.0,8.61,8.63,8.6,8.62,260667.0
2024-05-14 12:55:00,8.62,8.62,8.61,8.62,147115.0,8.62,8.62,8.61,8.62,147115.0
2024-05-14 13:00:00,8.62,8.62,8.57,8.58,210102.0,8.62,8.62,8.57,8.58,210102.0
2024-05-14 13:05:00,8.57,8.59,8.56,8.58,723303.0,8.57,8.59,8.56,8.58,723303.0
2024-05-14 13:10:00,8.58,8.58,8.54,8.55,147717.0,8.58,8.58,8.54,8.55,147717.0
2024-05-14 13:15:00,8.55,8.57,8.54,8.57,184211.0,8.55,8.57,8.54,8.57,184211.0
2024-05-14 13:20:00,8.57,8.58,8.56,8.57,150761.0,8.57,8.58,8.56,8.57,150761.0
2024-05-14 13:25:00,8.57,8.59,8.56,8.59,125529.0,8.57,8.59,8.56,8.59,125529.0
2024-05-14 13:30:00,8.58,8.6,8.58,8.59,130680.0,8.58,8.6,8.58,8.59,130680.0
2024-05-14 13:35:00,8.59,8.59,8.58,8.59,98743.0,8.59,8.59,8.58,8.59,98743.0
2024-05-14 13:40:00,8.59,8.59,8.58,8.59,99063.0,8.59,8.59,8.58,8.59,99063.0
2024-05-14 13:45:00,8.59,8.59,8.57,8.58,216427.0,8.59,8.59,8.57,8.58,216427.0
2024-05-14 13:50:00,8.58,8.59,8.56,8.59,158026.0,8.58,8.59,8.56,8.59,158026.0
2024-05-14 13:55:00,8.59,8.59,8.58,8.58,94491.0,8.59,8.59,8.58,8.58,94491.0
2024-05-14 14:00:00,8.59,8.59,8.47,8.49,909177.0,8.59,8.59,8.47,8.49,909177.0
2024-05-14 14:05:00,8.48,8.49,8.43,8.44,479672.0,8.48,8.49,8.43,8.44,479672.0
2024-05-14 14:10:00,8.44,8.5,8.44,8.5,475144.0,8.44,8.5,8.44,8.5,475144.0
2024-05-14 14:15:00,8.5,8.51,8.47,8.49,367545.0,8.5,8.51,8.47,8.49,367545.0
2024-05-14 14:20:00,8.49,8.52,8.49,8.52,343310.0,8.49,8.52,8.49,8.52,343310.0
2024-05-14 14:25:00,8.52,8.54,8.5,8.52,370277.0,8.52,8.54,8.5,8.52,370277.0
2024-05-14 14:30:00,8.52,8.53,8.48,8.49,555004.0,8.52,8.53,8.48,8.49,555004.0
2024-05-14 14:35:00,8.49,8.51,8.48,8.51,184779.0,8.49,8.51,8.48,8.51,184779.0
2024-05-14 14:40:00,8.51,8.53,8.5,8.51,241496.0,8.51,8.53,8.5,8.51,241496.0
2024-05-14 14:45:00,8.5,8.52,8.49,8.52,223626.0,8.5,8.52,8.49,8.52,223626.0
2024-05-14 14:50:00,8.52,8.52,8.51,8.52,130515.0,8.52,8.52,8.51,8.52,130515.0
2024-05-14 14:55:00,8.52,8.53,8.51,8.51,216087.0,8.52,8.53,8.51,8.51,216087.0
2024-05-14 15:00:00,8.51,8.52,8.51,8.52,137224.0,8.51,8.52,8.51,8.52,137224.0
2024-05-14 15:05:00,8.52,8.53,8.5,8.53,188496.0,8.52,8.53,8.5,8.53,188496.0
2024-05-14 15:10:00,8.53,8.53,8.5,8.51,158180.0,8.53,8.53,8.5,8.51,158180.0
2024-05-14 15:15:00,8.51,8.52,8.5,8.52,131449.0,8.51,8.52,8.5,8.52,131449.0
2024-05-14 15:20:00,8.52,8.52,8.5,8.52,190434.0,8.52,8.52,8.5,8.52,190434.0
2024-05-14 15:25:00,8.51,8.52,8.51,8.52,90315.0,8.51,8.52,8.51,8.52,90315.0
2024-05-14 15:30:00,8.52,8.53,8.51,8.51,249427.0,8.52,8.53,8.51,8.51,249427.0
2024-05-14 15:35:00,8.52,8.53,8.49,8.53,360118.0,8.52,8.53,8.49,8.53,360118.0
2024-05-14 15:40:00,8.52,8.55,8.52,8.54,241428.0,8.52,8.55,8.52,8.54,241428.0
2024-05-14 15:45:00,8.54,8.55,8.54,8.55,151294.0,8.54,8.55,8.54,8.55,151294.0
2024-05-14 15:50:00,8.55,8.6,8.54,8.58,1404309.0,8.55,8.6,8.54,8.58,1404309.0
2024-05-14 15:55:00,8.58,8.58,8.56,8.57,1303969.0,8.58,8.58,8.56,8.57,1303969.0
2024-05-15 09:30:00,8.69,8.7,8.54,8.55,708302.0,8.69,8.7,8.54,8.55,708302.0
2024-05-15 09:35:00,8.56,8.57,8.47,8.51,382332.0,8.56,8.57,8.47,8.51,382332.0
2024-05-15 09:40:00,8.51,8.51,8.45,8.45,421696.0,8.51,8.51,8.45,8.45,421696.0
2024-05-15 09:45:00,8.46,8.46,8.41,8.43,532526.0,8.46,8.46,8.41,8.43,532526.0
2024-05-15 09:50:00,8.43,8.45,8.42,8.44,334708.0,8.43,8.45,8.42,8.44,334708.0
2024-05-15 09:55:00,8.44,8.44,8.38,8.42,616013.0,8.44,8.44,8.38,8.42,616013.0
2024-05-15 10:00:00,8.42,8.42,8.39,8.42,223312.0,8.42,8.42,8.39,8.42,223312.0
2024-05-15 10:05:00,8.41,8.42,8.39,8.41,341806.0,8.41,8.42,8.39,8.41,341806.0
2024-05-15 10:10:00,8.42,8.42,8.36,8.39,676259.0,8.42,8.42,8.36,8.39,676259.0
2024-05-15 10:15:00,8.39,8.42,8.38,8.41,172212.0,8.39,8.42,8.38,8.41,172212.0
2024-05-15 10:20:00,8.41,8.41,8.39,8.39,130614.0,8.41,8.41,8.39,8.39,130614.0
2024-05-15 10:25:00,8.39,8.4,8.36,8.37,262455.0,8.39,8.4,8.36,8.37,262455.0
2024-05-15 10:30:00,8.36,8.4,8.36,8.38,201409.0,8.36,8.4,8.36,8.38,201409.0
2024-05-15 10:35:00,8.38,8.4,8.38,8.38,297973.0,8.38,8.4,8.38,8.38,297973.0
2024-05-15 10:40:00,8.39,8.42,8.38,8.38,228046.0,8.39,8.42,8.38,8.38,228046.0
2024-05-15 10:45:00,8.38,8.42,8.37,8.41,471632.0,8.38,8.42,8.37,8.41,471632.0
2024-05-15 10:50:00,8.41,8.41,8.39,8.4,337758.0,8.41,8.41,8.39,8.4,337758.0
2024-05-15 10:55:00,8.41,8.42,8.4,8.41,240665.0,8.41,8.42,8.4,8.41,240665.0
2024-05-15 11:00:00,8.4,8.41,8.32,8.33,624492.0,8.4,8.41,8.32,8.33,624492.0
2024-05-15 11:05:00,8.33,8.34,8.3,8.32,670966.0,8.33,8.34,8.3,8.32,670966.0
2024-05-15 11:10:00,8.32,8.33,8.3,8.31,184118.0,8.32,8.33,8.3,8.31,184118.0
2024-05-15 11:15:00,8.31,8.32,8.28,8.3,380983.0,8.31,8.32,8.28,8.3,380983.0
2024-05-15 11:20:00,8.3,8.31,8.29,8.29,111435.0,8.3,8.31,8.29,8.29,111435.0
2024-05-15 11:25:00,8.29,8.3,8.27,8.28,329138.0,8.29,8.3,8.27,8.28,329138.0
2024-05-15 11:30:00,8.27,8.28,8.27,8.28,188848.0,8.27,8.28,8.27,8.28,188848.0
2024-05-15 11:35:00,8.28,8.28,8.25,8.28,487872.0,8.28,8.28,8.25,8.28,487872.0
2024-05-15 11:40:00,8.27,8.3,8.26,8.29,278021.0,8.27,8.3,8.26,8.29,278021.0
2024-05-15 11:45:00,8.29,8.29,8.27,8.28,157491.0,8.29,8.29,8.27,8.28,157491.0
2024-05-15 11:50:00,8.28,8.3,8.27,8.28,147499.0,8.28,8.3,8.27,8.28,147499.0
2024-05-15 11:55:00,8.29,8.29,8.26,8.29,478913.0,8.29,8.29,8.26,8.29,478913.0
2024-05-15 12:00:00,8.28,8.29,8.27,8.28,130515.0,8.28,8.29,8.27,8.28,130515.0
2024-05-15 12:05:00,8.27,8.29,8.27,8.28,95785.0,8.27,8.29,8.27,8.28,95785.0
2024-05-15 12:10:00,8.29,8.29,8.28,8.29,60845.0,8.29,8.29,8.28,8.29,60845.0
2024-05-15 12:15:00,8.28,8.29,8.26,8.27,242689.0,8.28,8.29,8.26,8.27,242689.0
2024-05-15 12:20:00,8.27,8.28,8.26,8.28,515599.0,8.27,8.28,8.26,8.28,515599.0
2024-05-15 12:25:00,8.28,8.28,8.21,8.21,866858.0,8.28,8.28,8.21,8.21,866858.0
2024-05-15 12:30:00,8.21,8.22,8.18,8.21,602826.0,8.21,8.22,8.18,8.21,602826.0
2024-05-15 12:35:00,8.21,8.22,8.2,8.21,142071.0,8.21,8.22,8.2,8.21,142071.0
2024-05-15 12:40:00,8.21,8.22,8.2,8.21,218627.0,8.21,8.22,8.2,8.21,218627.0
2024-05-15 12:45:00,8.21,8.22,8.21,8.21,68162.0,8.21,8.22,8.21,8.21,68162.0
2024-05-15 12:50:00,8.21,8.22,8.17,8.18,412327.0,8.21,8.22,8.17,8.18,412327.0
2024-05-15 12:55:00,8.18,8.18,8.15,8.16,683234.0,8.18,8.18,8.15,8.16,683234.0
2024-05-15 13:00:00,8.17,8.2,8.15,8.19,590065.0,8.17,8.2,8.15,8.19,590065.0
2024-05-15 13:05:00,8.2,8.21,8.15,8.2,871374.0,8.2,8.21,8.15,8.2,871374.0
2024-05-15 13:10:00,8.21,8.21,8.2,8.21,79223.0,8.21,8.21,8.2,8.21,79223.0
2024-05-15 13:15:00,8.21,8.21,8.17,8.19,489810.0,8.21,8.21,8.17,8.19,489810.0
2024-05-15 13:20:00,8.19,8.19,8.17,8.18,92803.0,8.19,8.19,8.17,8.18,92803.0
2024-05-15 13:25:00,8.18,8.19,8.17,8.19,62474.0,8.18,8.19,8.17,8.19,62474.0
2024-05-15 13:30:00,8.19,8.19,8.17,8.18,81942.0,8.19,8.19,8.17,8.18,81942.0
2024-05-15 13:35:00,8.18,8.19,8.17,8.19,232027.0,8.18,8.19,8.17,8.19,232027.0
2024-05-15 13:40:00,8.18,8.23,8.17,8.22,553008.0,8.18,8.23,8.17,8.22,553008.0
2024-05-15 13:45:00,8.22,8.24,8.22,8.23,183968.0,8.22,8.24,8.22,8.23,183968.0
2024-05-15 13:50:00,8.23,8.27,8.22,8.25,401523.0,8.23,8.27,8.22,8.25,401523.0
2024-05-15 13:55:00,8.25,8.25,8.23,8.24,150877.0,8.25,8.25,8.23,8.24,150877.0
2024-05-15 14:00:00,8.24,8.25,8.23,8.25,111972.0,8.24,8.25,8.23,8.25,111972.0
2024-05-15 14:05:00,8.24,8.25,8.23,8.24,97489.0,8.24,8.25,8.23,8.24,97489.0
2024-05-15 14:10:00,8.24,8.27,8.23,8.24,366992.0,8.24,8.27,8.23,8.24,366992.0
2024-05-15 14:15:00,8.24,8.25,8.22,8.24,255687.0,8.24,8.25,8.22,8.24,255687.0
2024-05-15 14:20:00,8.23,8.24,8.22,8.22,83947.0,8.23,8.24,8.22,8.22,83947.0
2024-05-15 14:25:00,8.22,8.23,8.22,8.22,83361.0,8.22,8.23,8.22,8.22,83361.0
2024-05-15 14:30:00,8.23,8.23,8.2,8.2,159471.0,8.23,8.23,8.2,8.2,159471.0
2024-05-15 14:35:00,8.21,8.22,8.19,8.21,237884.0,8.21,8.22,8.19,8.21,237884.0
2024-05-15 14:40:00,8.21,8.22,8.19,8.19,139013.0,8.21,8.22,8.19,8.19,139013.0
2024-05-15 14:45:00,8.19,8.2,8.18,8.19,257096.0,8.19,8.2,8.18,8.19,257096.0
2024-05-15 14:50:00,8.19,8.21,8.18,8.2,385349.0,8.19,8.21,8.18,8.2,385349.0
2024-05-15 14:55:00,8.2,8.23,8.2,8.23,476467.0,8.2,8.23,8.2,8.23,476467.0
2024-05-15 15:00:00,8.22,8.23,8.2,8.21,233360.0,8.22,8.23,8.2,8.21,233360.0
2024-05-15 15:05:00,8.21,8.21,8.19,8.2,259261.0,8.21,8.21,8.19,8.2,259261.0
2024-05-15 15:10:00,8.2,8.2,8.18,8.19,174867.0,8.2,8.2,8.18,8.19,174867.0
2024-05-15 15:15:00,8.19,8.22,8.17,8.21,501620.0,8.19,8.22,8.17,8.21,501620.0
2024-05-15 15:20:00,8.2,8.21,8.2,8.21,56414.0,8.2,8.21,8.2,8.21,56414.0
2024-05-15 15:25:00,8.21,8.21,8.2,8.21,148123.0,8.21,8.21,8.2,8.21,148123.0
2024-05-15 15:30:00,8.21,8.21,8.18,8.19,537590.0,8.21,8.21,8.18,8.19,537590.0
2024-05-15 15:35:00,8.19,8.2,8.18,8.19,353483.0,8.19,8.2,8.18,8.19,353483.0
2024-05-15 15:40:00,8.19,8.2,8.18,8.2,427627.0,8.19,8.2,8.18,8.2,427627.0
2024-05-15 15:45:00,8.2,8.21,8.19,8.2,545154.0,8.2,8.21,8.19,8.2,545154.0
2024-05-15 15:50:00,8.19,8.24,8.18,8.22,1308161.0,8.19,8.24,8.18,8.22,1308161.0
2024-05-15 15:55:00,8.22,8.23,8.18,8.2,2597740.0,8.22,8.23,8.18,8.2,2597740.0
2024-05-16 09:30:00,8.24,8.29,8.16,8.17,689247.0,8.24,8.29,8.16,8.17,689247.0
2024-05-16 09:35:00,8.17,8.18,8.11,8.12,291304.0,8.17,8.18,8.11,8.12,291304.0
2024-05-16 09:40:00,8.11,8.14,8.08,8.09,475185.0,8.11,8.14,8.08,8.09,475185.0
2024-05-16 09:45:00,8.09,8.1,8.04,8.05,746587.0,8.09,8.1,8.04,8.05,746587.0
2024-05-16 09:50:00,8.05,8.06,8.0,8.04,917480.0,8.05,8.06,8.0,8.04,917480.0
2024-05-16 09:55:00,8.04,8.06,8.01,8.05,467155.0,8.04,8.06,8.01,8.05,467155.0
2024-05-16 10:00:00,8.05,8.1,8.04,8.09,428178.0,8.05,8.1,8.04,8.09,428178.0
2024-05-16 10:05:00,8.09,8.12,8.06,8.11,203092.0,8.09,8.12,8.06,8.11,203092.0
2024-05-16 10:10:00,8.11,8.11,8.08,8.09,216871.0,8.11,8.11,8.08,8.09,216871.0
2024-05-16 10:15:00,8.09,8.11,8.07,8.09,331541.0,8.09,8.11,8.07,8.09,331541.0
2024-05-16 10:20:00,8.09,8.11,8.07,8.1,318094.0,8.09,8.11,8.07,8.1,318094.0
2024-05-16 10:25:00,8.1,8.12,8.09,8.11,128718.0,8.1,8.12,8.09,8.11,128718.0
2024-05-16 10:30:00,8.11,8.12,8.09,8.11,210600.0,8.11,8.12,8.09,8.11,210600.0
2024-05-16 10:35:00,8.11,8.12,8.1,8.11,169650.0,8.11,8.12,8.1,8.11,169650.0
2024-05-16 10:40:00,8.11,8.11,8.09,8.1,257045.0,8.11,8.11,8.09,8.1,257045.0
2024-05-16 10:45:00,8.1,8.11,8.09,8.11,165119.0,8.1,8.11,8.09,8.11,165119.0
2024-05-16 10:50:00,8.11,8.12,8.1,8.12,170078.0,8.11,8.12,8.1,8.12,170078.0
2024-05-16 10:55:00,8.12,8.12,8.1,8.11,291284.0,8.12,8.12,8.1,8.11,291284.0
2024-05-16 11:00:00,8.12,8.16,8.11,8.15,261466.0,8.12,8.16,8.11,8.15,261466.0
2024-05-16 11:05:00,8.16,8.2,8.14,8.19,702584.0,8.16,8.2,8.14,8.19,702584.0
2024-05-16 11:10:00,8.18,8.19,8.16,8.17,203776.0,8.18,8.19,8.16,8.17,203776.0
2024-05-16 11:15:00,8.17,8.17,8.13,8.13,153305.0,8.17,8.17,8.13,8.13,153305.0
2024-05-16 11:20:00,8.13,8.15,8.13,8.13,143227.0,8.13,8.15,8.13,8.13,143227.0
2024-05-16 11:25:00,8.13,8.14,8.13,8.13,67455.0,8.13,8.14,8.13,8.13,67455.0
2024-05-16 11:30:00,8.13,8.14,8.12,8.13,321631.0,8.13,8.14,8.12,8.13,321631.0
2024-05-16 11:35:00,8.12,8.13,8.12,8.13,162483.0,8.12,8.13,8.12,8.13,162483.0
2024-05-16 11:40:00,8.13,8.16,8.12,8.16,374636.0,8.13,8.16,8.12,8.16,374636.0
2024-05-16 11:45:00,8.16,8.16,8.12,8.13,121174.0,8.16,8.16,8.12,8.13,121174.0
2024-05-16 11:50:00,8.12,8.15,8.12,8.14,231095.0,8.12,8.15,8.12,8.14,231095.0
2024-05-16 11:55:00,8.14,8.16,8.13,8.16,184766.0,8.14,8.16,8.13,8.16,184766.0
2024-05-16 12:00:00,8.16,8.18,8.14,8.16,264049.0,8.16,8.18,8.14,8.16,264049.0
2024-05-16 12:05:00,8.16,8.17,8.14,8.14,118058.0,8.16,8.17,8.14,8.14,118058.0
2024-05-16 12:10:00,8.14,8.15,8.13,8.13,231748.0,8.14,8.15,8.13,8.13,231748.0
2024-05-16 12:15:00,8.13,8.15,8.13,8.13,308546.0,8.13,8.15,8.13,8.13,308546.0
2024-05-16 12:20:00,8.13,8.14,8.13,8.13,121643.0,8.13,8.14,8.13,8.13,121643.0
2024-05-16 12:25:00,8.13,8.14,8.13,8.13,66555.0,8.13,8.14,8.13,8.13,66555.0
2024-05-16 12:30:00,8.13,8.14,8.12,8.13,129193.0,8.13,8.14,8.12,8.13,129193.0
2024-05-16 12:35:00,8.13,8.13,8.12,8.13,73744.0,8.13,8.13,8.12,8.13,73744.0
2024-05-16 12:40:00,8.13,8.13,8.12,8.12,33000.0,8.13,8.13,8.12,8.12,33000.0
2024-05-16 12:45:00,8.12,8.13,8.11,8.12,404890.0,8.12,8.13,8.11,8.12,404890.0
2024-05-16 12:50:00,8.11,8.13,8.1,8.12,376108.0,8.11,8.13,8.1,8.12,376108.0
2024-05-16 12:55:00,8.12,8.12,8.1,8.11,127942.0,8.12,8.12,8.1,8.11,127942.0
2024-05-16 13:00:00,8.11,8.11,8.09,8.1,93328.0,8.11,8.11,8.09,8.1,93328.0
2024-05-16 13:05:00,8.09,8.11,8.09,8.11,149660.0,8.09,8.11,8.09,8.11,149660.0
2024-05-16 13:10:00,8.11,8.11,8.1,8.11,49184.0,8.11,8.11,8.1,8.11,49184.0
2024-05-16 13:15:00,8.11,8.11,8.1,8.1,79371.0,8.11,8.11,8.1,8.1,79371.0
2024-05-16 13:20:00,8.11,8.13,8.09,8.12,326499.0,8.11,8.13,8.09,8.12,326499.0
2024-05-16 13:25:00,8.12,8.13,8.11,8.12,287491.0,8.12,8.13,8.11,8.12,287491.0
2024-05-16 13:30:00,8.12,8.12,8.11,8.12,51350.0,8.12,8.12,8.11,8.12,51350.0
2024-05-16 13:35:00,8.12,8.12,8.11,8.11,128459.0,8.12,8.12,8.11,8.11,128459.0
2024-05-16 13:40:00,8.12,8.12,8.11,8.11,66990.0,8.12,8.12,8.11,8.11,66990.0
2024-05-16 13:45:00,8.12,8.12,8.11,8.12,66111.0,8.12,8.12,8.11,8.12,66111.0
2024-05-16 13:50:00,8.12,8.13,8.11,8.13,196315.0,8.12,8.13,8.11,8.13,196315.0
2024-05-16 13:55:00,8.12,8.15,8.12,8.14,125436.0,8.12,8.15,8.12,8.14,125436.0
2024-05-16 14:00:00,8.14,8.16,8.13,8.16,246159.0,8.14,8.16,8.13,8.16,246159.0
2024-05-16 14:05:00,8.16,8.16,8.11,8.12,323676.0,8.16,8.16,8.11,8.12,323676.0
2024-05-16 14:10:00,8.12,8.12,8.11,8.11,87189.0,8.12,8.12,8.11,8.11,87189.0
2024-05-16 14:15:00,8.11,8.13,8.09,8.12,327148.0,8.11,8.13,8.09,8.12,327148.0
2024-05-16 14:20:00,8.12,8.12,8.09,8.1,173163.0,8.12,8.12,8.09,8.1,173163.0
2024-05-16 14:25:00,8.1,8.12,8.1,8.12,220678.0,8.1,8.12,8.1,8.12,220678.0
2024-05-16 14:30:00,8.12,8.14,8.11,8.12,272565.0,8.12,8.14,8.11,8.12,272565.0
2024-05-16 14:35:00,8.12,8.12,8.11,8.12,92942.0,8.12,8.12,8.11,8.12,92942.0
2024-05-16 14:40:00,8.12,8.13,8.11,8.13,209712.0,8.12,8.13,8.11,8.13,209712.0
2024-05-16 14:45:00,8.13,8.14,8.11,8.13,224317.0,8.13,8.14,8.11,8.13,224317.0
2024-05-16 14:50:00,8.13,8.15,8.12,8.15,186333.0,8.13,8.15,8.12,8.15,186333.0
2024-05-16 14:55:00,8.14,8.15,8.13,8.14,150498.0,8.14,8.15,8.13,8.14,150498.0
2024-05-16 15:00:00,8.15,8.16,8.14,8.16,202140.0,8.15,8.16,8.14,8.16,202140.0
2024-05-16 15:05:00,8.16,8.17,8.15,8.16,350497.0,8.16,8.17,8.15,8.16,350497.0
2024-05-16 15:10:00,8.16,8.18,8.15,8.17,175146.0,8.16,8.18,8.15,8.17,175146.0
2024-05-16 15:15:00,8.18,8.18,8.16,8.17,198117.0,8.18,8.18,8.16,8.17,198117.0
2024-05-16 15:20:00,8.17,8.18,8.16,8.17,241148.0,8.17,8.18,8.16,8.17,241148.0
2024-05-16 15:25:00,8.18,8.18,8.16,8.18,170861.0,8.18,8.18,8.16,8.18,170861.0
2024-05-16 15:30:00,8.18,8.19,8.17,8.19,187223.0,8.18,8.19,8.17,8.19,187223.0
2024-05-16 15:35:00,8.18,8.2,8.18,8.2,426881.0,8.18,8.2,8.18,8.2,426881.0
2024-05-16 15:40:00,8.19,8.25,8.19,8.24,596496.0,8.19,8.25,8.19,8.24,596496.0
2024-05-16 15:45:00,8.24,8.25,8.23,8.24,521062.0,8.24,8.25,8.23,8.24,521062.0
2024-05-16 15:50:00,8.24,8.29,8.22,8.27,1252992.0,8.24,8.29,8.22,8.27,1252992.0
2024-05-16 15:55:00,8.27,8.28,8.22,8.22,1439344.0,8.27,8.28,8.22,8.22,1439344.0
2024-05-17 09:30:00,8.22,8.22,8.12,8.16,701317.0,8.22,8.22,8.12,8.16,701317.0
2024-05-17 09:35:00,8.16,8.17,8.11,8.13,138063.0,8.16,8.17,8.11,8.13,138063.0
2024-05-17 09:40:00,8.12,8.16,8.11,8.13,389740.0,8.12,8.16,8.11,8.13,389740.0
2024-05-17 09:45:00,8.13,8.15,8.1,8.13,267925.0,8.13,8.15,8.1,8.13,267925.0
2024-05-17 09:50:00,8.13,8.14,8.1,8.1,396718.0,8.13,8.14,8.1,8.1,396718.0
2024-05-17 09:55:00,8.11,8.13,8.09,8.11,470887.0,8.11,8.13,8.09,8.11,470887.0
2024-05-17 10:00:00,8.11,8.12,8.09,8.11,208896.0,8.11,8.12,8.09,8.11,208896.0
2024-05-17 10:05:00,8.12,8.12,8.1,8.12,160893.0,8.12,8.12,8.1,8.12,160893.0
2024-05-17 10:10:00,8.12,8.13,8.11,8.12,136485.0,8.12,8.13,8.11,8.12,136485.0
2024-05-17 10:15:00,8.11,8.13,8.11,8.12,283053.0,8.11,8.13,8.11,8.12,283053.0
2024-05-17 10:20:00,8.11,8.13,8.11,8.12,157780.0,8.11,8.13,8.11,8.12,157780.0
2024-05-17 10:25:00,8.13,8.15,8.12,8.13,633610.0,8.13,8.15,8.12,8.13,633610.0
2024-05-17 10:30:00,8.12,8.15,8.12,8.14,306354.0,8.12,8.15,8.12,8.14,306354.0
2024-05-17 10:35:00,8.14,8.15,8.12,8.13,135150.0,8.14,8.15,8.12,8.13,135150.0
2024-05-17 10:40:00,8.13,8.13,8.11,8.11,99935.0,8.13,8.13,8.11,8.11,99935.0
2024-05-17 10:45:00,8.11,8.12,8.11,8.11,42008.0,8.11,8.12,8.11,8.11,42008.0
2024-05-17 10:50:00,8.12,8.12,8.11,8.12,73762.0,8.12,8.12,8.11,8.12,73762.0
2024-05-17 10:55:00,8.12,8.12,8.1,8.1,420994.0,8.12,8.12,8.1,8.1,420994.0
2024-05-17 11:00:00,8.1,8.11,8.1,8.11,237913.0,8.1,8.11,8.1,8.11,237913.0
2024-05-17 11:05:00,8.1,8.11,8.1,8.1,77214.0,8.1,8.11,8.1,8.1,77214.0
2024-05-17 11:10:00,8.1,8.11,8.08,8.08,375559.0,8.1,8.11,8.08,8.08,375559.0
2024-05-17 11:15:00,8.08,8.09,8.06,8.06,678023.0,8.08,8.09,8.06,8.06,678023.0
2024-05-17 11:20:00,8.06,8.08,8.05,8.07,390567.0,8.06,8.08,8.05,8.07,390567.0
2024-05-17 11:25:00,8.06,8.08,8.06,8.07,289812.0,8.06,8.08,8.06,8.07,289812.0
2024-05-17 11:30:00,8.07,8.08,8.05,8.06,466718.0,8.07,8.08,8.05,8.06,466718.0
2024-05-17 11:35:00,8.06,8.07,8.06,8.07,96652.0,8.06,8.07,8.06,8.07,96652.0
2024-05-17 11:40:00,8.06,8.08,8.06,8.07,270754.0,8.06,8.08,8.06,8.07,270754.0
2024-05-17 11:45:00,8.07,8.08,8.07,8.07,74453.0,8.07,8.08,8.07,8.07,74453.0
2024-05-17 11:50:00,8.07,8.08,8.07,8.07,44829.0,8.07,8.08,8.07,8.07,44829.0
2024-05-17 11:55:00,8.08,8.08,8.07,8.08,196057.0,8.08,8.08,8.07,8.08,196057.0
2024-05-17 12:00:00,8.08,8.08,8.07,8.08,58620.0,8.08,8.08,8.07,8.08,58620.0
2024-05-17 12:05:00,8.07,8.08,8.07,8.07,42505.0,8.07,8.08,8.07,8.07,42505.0
2024-05-17 12:10:00,8.08,8.08,8.07,8.08,49581.0,8.08,8.08,8.07,8.08,49581.0
2024-05-17 12:15:00,8.07,8.08,8.07,8.08,27468.0,8.07,8.08,8.07,8.08,27468.0
2024-05-17 12:20:00,8.08,8.09,8.06,8.09,375624.0,8.08,8.09,8.06,8.09,375624.0
2024-05-17 12:25:00,8.09,8.09,8.08,8.09,107109.0,8.09,8.09,8.08,8.09,107109.0
2024-05-17 12:30:00,8.09,8.09,8.07,8.08,215845.0,8.09,8.09,8.07,8.08,215845.0
2024-05-17 12:35:00,8.09,8.09,8.08,8.09,38864.0,8.09,8.09,8.08,8.09,38864.0
2024-05-17 12:40:00,8.08,8.11,8.08,8.11,149680.0,8.08,8.11,8.08,8.11,149680.0
2024-05-17 12:45:00,8.11,8.11,8.09,8.1,94729.0,8.11,8.11,8.09,8.1,94729.0
2024-05-17 12:50:00,8.1,8.1,8.09,8.1,29778.0,8.1,8.1,8.09,8.1,29778.0
2024-05-17 12:55:00,8.1,8.1,8.09,8.1,21954.0,8.1,8.1,8.09,8.1,21954.0
2024-05-17 13:00:00,8.1,8.11,8.09,8.1,227561.0,8.1,8.11,8.09,8.1,227561.0
2024-05-17 13:05:00,8.1,8.1,8.06,8.07,263818.0,8.1,8.1,8.06,8.07,263818.0
2024-05-17 13:10:00,8.06,8.07,8.06,8.07,55967.0,8.06,8.07,8.06,8.07,55967.0
2024-05-17 13:15:00,8.06,8.07,8.05,8.06,133261.0,8.06,8.07,8.05,8.06,133261.0
2024-05-17 13:20:00,8.05,8.06,8.05,8.05,105329.0,8.05,8.06,8.05,8.05,105329.0
2024-05-17 13:25:00,8.05,8.07,8.05,8.05,172157.0,8.05,8.07,8.05,8.05,172157.0
2024-05-17 13:30:00,8.05,8.06,8.04,8.05,217228.0,8.05,8.06,8.04,8.05,217228.0
2024-05-17 13:35:00,8.05,8.06,8.04,8.05,188225.0,8.05,8.06,8.04,8.05,188225.0
2024-05-17 13:40:00,8.05,8.07,8.04,8.05,268291.0,8.05,8.07,8.04,8.05,268291.0
2024-05-17 13:45:00,8.05,8.06,8.05,8.05,49431.0,8.05,8.06,8.05,8.05,49431.0
2024-05-17 13:50:00,8.05,8.06,8.04,8.05,135016.0,8.05,8.06,8.04,8.05,135016.0
2024-05-17 13:55:00,8.04,8.05,8.04,8.05,115481.0,8.04,8.05,8.04,8.05,115481.0
2024-05-17 14:00:00,8.05,8.05,8.04,8.04,71695.0,8.05,8.05,8.04,8.04,71695.0
2024-05-17 14:05:00,8.04,8.05,8.03,8.04,141272.0,8.04,8.05,8.03,8.04,141272.0
2024-05-17 14:10:00,8.04,8.04,8.02,8.02,154654.0,8.04,8.04,8.02,8.02,154654.0
2024-05-17 14:15:00,8.03,8.04,8.02,8.04,232379.0,8.03,8.04,8.02,8.04,232379.0
2024-05-17 14:20:00,8.04,8.04,8.03,8.04,191823.0,8.04,8.04,8.03,8.04,191823.0
2024-05-17 14:25:00,8.04,8.04,8.02,8.04,183188.0,8.04,8.04,8.02,8.04,183188.0
2024-05-17 14:30:00,8.04,8.04,8.03,8.04,42678.0,8.04,8.04,8.03,8.04,42678.0
2024-05-17 14:35:00,8.03,8.04,8.03,8.04,61666.0,8.03,8.04,8.03,8.04,61666.0
2024-05-17 14:40:00,8.04,8.04,8.03,8.04,64930.0,8.04,8.04,8.03,8.04,64930.0
2024-05-17 14:45:00,8.04,8.04,8.03,8.03,94778.0,8.04,8.04,8.03,8.03,94778.0
2024-05-17 14:50:00,8.04,8.04,8.03,8.03,68788.0,8.04,8.04,8.03,8.03,68788.0
2024-05-17 14:55:00,8.03,8.05,8.03,8.04,95015.0,8.03,8.05,8.03,8.04,95015.0
2024-05-17 15:00:00,8.04,8.05,8.03,8.04,105280.0,8.04,8.05,8.03,8.04,105280.0
2024-05-17 15:05:00,8.04,8.04,8.03,8.04,59175.0,8.04,8.04,8.03,8.04,59175.0
2024-05-17 15:10:00,8.04,8.05,8.03,8.05,206155.0,8.04,8.05,8.03,8.05,206155.0
2024-05-17 15:15:00,8.04,8.06,8.04,8.04,238795.0,8.04,8.06,8.04,8.04,238795.0
2024-05-17 15:20:00,8.05,8.05,8.04,8.04,104000.0,8.05,8.05,8.04,8.04,104000.0
2024-05-17 15:25:00,8.05,8.05,8.03,8.03,154182.0,8.05,8.05,8.03,8.03,154182.0
2024-05-17 15:30:00,8.04,8.04,8.03,8.04,128358.0,8.04,8.04,8.03,8.04,128358.0
2024-05-17 15:35:00,8.04,8.05,8.03,8.04,275424.0,8.04,8.05,8.03,8.04,275424.0
2024-05-17 15:40:00,8.04,8.05,8.04,8.04,227580.0,8.04,8.05,8.04,8.04,227580.0
2024-05-17 15:45:00,8.05,8.05,8.04,8.05,123958.0,8.05,8.05,8.04,8.05,123958.0
2024-05-17 15:50:00,8.04,8.06,8.04,8.05,919071.0,8.04,8.06,8.04,8.05,919071.0
2024-05-17 15:55:00,8.05,8.06,8.04,8.06,905227.0,8.05,8.06,8.04,8.06,905227.0
2024-05-20 09:30:00,8.07,8.11,8.01,8.05,695065.0,8.07,8.11,8.01,8.05,695065.0
2024-05-20 09:35:00,8.06,8.06,8.02,8.02,262878.0,8.06,8.06,8.02,8.02,262878.0
2024-05-20 09:40:00,8.03,8.03,7.99,8.03,1205093.0,8.03,8.03,7.99,8.03,1205093.0
2024-05-20 09:45:00,8.02,8.05,8.0,8.03,563513.0,8.02,8.05,8.0,8.03,563513.0
2024-05-20 09:50:00,8.03,8.12,8.03,8.12,574544.0,8.03,8.12,8.03,8.12,574544.0
2024-05-20 09:55:00,8.12,8.12,8.1,8.1,475028.0,8.12,8.12,8.1,8.1,475028.0
2024-05-20 10:00:00,8.11,8.12,8.09,8.1,169589.0,8.11,8.12,8.09,8.1,169589.0
2024-05-20 10:05:00,8.11,8.11,8.09,8.11,138686.0,8.11,8.11,8.09,8.11,138686.0
2024-05-20 10:10:00,8.11,8.11,8.08,8.09,163400.0,8.11,8.11,8.08,8.09,163400.0
2024-05-20 10:15:00,8.09,8.1,8.06,8.08,452284.0,8.09,8.1,8.06,8.08,452284.0
2024-05-20 10:20:00,8.08,8.09,8.07,8.08,120477.0,8.08,8.09,8.07,8.08,120477.0
2024-05-20 10:25:00,8.08,8.09,8.06,8.08,366624.0,8.08,8.09,8.06,8.08,366624.0
2024-05-20 10:30:00,8.08,8.08,8.07,8.08,45563.0,8.08,8.08,8.07,8.08,45563.0
2024-05-20 10:35:00,8.08,8.1,8.07,8.1,128666.0,8.08,8.1,8.07,8.1,128666.0
2024-05-20 10:40:00,8.1,8.11,8.09,8.11,274140.0,8.1,8.11,8.09,8.11,274140.0
2024-05-20 10:45:00,8.1,8.11,8.09,8.1,104913.0,8.1,8.11,8.09,8.1,104913.0
2024-05-20 10:50:00,8.1,8.11,8.09,8.09,98530.0,8.1,8.11,8.09,8.09,98530.0
2024-05-20 10:55:00,8.1,8.1,8.07,8.08,249481.0,8.1,8.1,8.07,8.08,249481.0
2024-05-20 11:00:00,8.08,8.1,8.07,8.08,501925.0,8.08,8.1,8.07,8.08,501925.0
2024-05-20 11:05:00,8.08,8.08,8.07,8.08,56686.0,8.08,8.08,8.07,8.08,56686.0
2024-05-20 11:10:00,8.08,8.08,8.07,8.08,97607.0,8.08,8.08,8.07,8.08,97607.0
2024-05-20 11:15:00,8.08,8.09,8.07,8.08,99544.0,8.08,8.09,8.07,8.08,99544.0
2024-05-20 11:20:00,8.09,8.09,8.08,8.08,82659.0,8.09,8.09,8.08,8.08,82659.0
2024-05-20 11:25:00,8.08,8.09,8.08,8.09,41150.0,8.08,8.09,8.08,8.09,41150.0
2024-05-20 11:30:00,8.08,8.09,8.07,8.08,148885.0,8.08,8.09,8.07,8.08,148885.0
2024-05-20 11:35:00,8.08,8.08,8.06,8.08,123615.0,8.08,8.08,8.06,8.08,123615.0
2024-05-20 11:40:00,8.07,8.08,8.06,8.07,157098.0,8.07,8.08,8.06,8.07,157098.0
2024-05-20 11:45:00,8.07,8.08,8.07,8.07,24108.0,8.07,8.08,8.07,8.07,24108.0
2024-05-20 11:50:00,8.08,8.09,8.07,8.09,99657.0,8.08,8.09,8.07,8.09,99657.0
2024-05-20 11:55:00,8.09,8.09,8.07,8.08,34452.0,8.09,8.09,8.07,8.08,34452.0
2024-05-20 12:00:00,8.07,8.09,8.07,8.09,57313.0,8.07,8.09,8.07,8.09,57313.0
2024-05-20 12:05:00,8.09,8.1,8.08,8.1,97157.0,8.09,8.1,8.08,8.1,97157.0
2024-05-20 12:10:00,8.1,8.1,8.09,8.1,47201.0,8.1,8.1,8.09,8.1,47201.0
2024-05-20 12:15:00,8.1,8.1,8.09,8.1,107494.0,8.1,8.1,8.09,8.1,107494.0
2024-05-20 12:20:00,8.1,8.1,8.09,8.1,43938.0,8.1,8.1,8.09,8.1,43938.0
2024-05-20 12:25:00,8.1,8.1,8.09,8.1,86120.0,8.1,8.1,8.09,8.1,86120.0
2024-05-20 12:30:00,8.1,8.1,8.09,8.1,48291.0,8.1,8.1,8.09,8.1,48291.0
2024-05-20 12:35:00,8.1,8.12,8.09,8.1,283333.0,8.1,8.12,8.09,8.1,283333.0
2024-05-20 12:40:00,8.1,8.1,8.09,8.1,53861.0,8.1,8.1,8.09,8.1,53861.0
2024-05-20 12:45:00,8.1,8.1,8.08,8.09,124805.0,8.1,8.1,8.08,8.09,124805.0
2024-05-20 12:50:00,8.09,8.1,8.08,8.09,102167.0,8.09,8.1,8.08,8.09,102167.0
2024-05-20 12:55:00,8.1,8.1,8.09,8.09,42570.0,8.1,8.1,8.09,8.09,42570.0
2024-05-20 13:00:00,8.1,8.1,8.09,8.09,26324.0,8.1,8.1,8.09,8.09,26324.0
2024-05-20 13:05:00,8.1,8.1,8.08,8.09,124120.0,8.1,8.1,8.08,8.09,124120.0
2024-05-20 13:10:00,8.09,8.1,8.08,8.09,87313.0,8.09,8.1,8.08,8.09,87313.0
2024-05-20 13:15:00,8.09,8.1,8.09,8.1,21392.0,8.09,8.1,8.09,8.1,21392.0
2024-05-20 13:20:00,8.1,8.1,8.08,8.09,155459.0,8.1,8.1,8.08,8.09,155459.0
2024-05-20 13:25:00,8.09,8.09,8.07,8.08,107899.0,8.09,8.09,8.07,8.08,107899.0
2024-05-20 13:30:00,8.08,8.08,8.06,8.06,86139.0,8.08,8.08,8.06,8.06,86139.0
2024-05-20 13:35:00,8.06,8.1,8.06,8.1,308066.0,8.06,8.1,8.06,8.1,308066.0
2024-05-20 13:40:00,8.1,8.1,8.09,8.09,50916.0,8.1,8.1,8.09,8.09,50916.0
2024-05-20 13:45:00,8.1,8.1,8.09,8.1,39068.0,8.1,8.1,8.09,8.1,39068.0
2024-05-20 13:50:00,8.1,8.11,8.09,8.1,290440.0,8.1,8.11,8.09,8.1,290440.0
2024-05-20 13:55:00,8.1,8.1,8.09,8.1,32399.0,8.1,8.1,8.09,8.1,32399.0
2024-05-20 14:00:00,8.1,8.1,8.09,8.1,61594.0,8.1,8.1,8.09,8.1,61594.0
2024-05-20 14:05:00,8.1,8.1,8.08,8.1,202184.0,8.1,8.1,8.08,8.1,202184.0
2024-05-20 14:10:00,8.1,8.1,8.09,8.1,151975.0,8.1,8.1,8.09,8.1,151975.0
2024-05-20 14:15:00,8.1,8.1,8.08,8.08,266831.0,8.1,8.1,8.08,8.08,266831.0
2024-05-20 14:20:00,8.09,8.1,8.08,8.1,47995.0,8.09,8.1,8.08,8.1,47995.0
2024-05-20 14:25:00,8.1,8.1,8.09,8.1,42686.0,8.1,8.1,8.09,8.1,42686.0
2024-05-20 14:30:00,8.1,8.1,8.09,8.09,71328.0,8.1,8.1,8.09,8.09,71328.0
2024-05-20 14:35:00,8.1,8.11,8.09,8.11,99781.0,8.1,8.11,8.09,8.11,99781.0
2024-05-20 14:40:00,8.11,8.12,8.1,8.1,215255.0,8.11,8.12,8.1,8.1,215255.0
2024-05-20 14:45:00,8.11,8.11,8.09,8.1,57900.0,8.11,8.11,8.09,8.1,57900.0
2024-05-20 14:50:00,8.1,8.1,8.09,8.1,41845.0,8.1,8.1,8.09,8.1,41845.0
2024-05-20 14:55:00,8.1,8.1,8.08,8.1,207882.0,8.1,8.1,8.08,8.1,207882.0
2024-05-20 15:00:00,8.1,8.1,8.09,8.1,53252.0,8.1,8.1,8.09,8.1,53252.0
2024-05-20 15:05:00,8.1,8.11,8.09,8.1,148453.0,8.1,8.11,8.09,8.1,148453.0
2024-05-20 15:10:00,8.11,8.11,8.1,8.1,98704.0,8.11,8.11,8.1,8.1,98704.0
2024-05-20 15:15:00,8.1,8.11,8.09,8.09,152270.0,8.1,8.11,8.09,8.09,152270.0
2024-05-20 15:20:00,8.1,8.1,8.09,8.09,49058.0,8.1,8.1,8.09,8.09,49058.0
2024-05-20 15:25:00,8.09,8.1,8.09,8.1,87317.0,8.09,8.1,8.09,8.1,87317.0
2024-05-20 15:30:00,8.1,8.11,8.09,8.11,199882.0,8.1,8.11,8.09,8.11,199882.0
2024-05-20 15:35:00,8.1,8.11,8.09,8.1,422956.0,8.1,8.11,8.09,8.1,422956.0
2024-05-20 15:40:00,8.1,8.1,8.08,8.09,184881.0,8.1,8.1,8.08,8.09,184881.0
2024-05-20 15:45:00,8.08,8.1,8.08,8.09,620076.0,8.08,8.1,8.08,8.09,620076.0
2024-05-20 15:50:00,8.08,8.11,8.08,8.11,704281.0,8.08,8.11,8.08,8.11,704281.0
2024-05-20 15:55:00,8.1,8.11,8.08,8.1,1152680.0,8.1,8.11,8.08,8.1,1152680.0
2024-05-21 09:30:00,8.08,8.1,8.04,8.07,368381.0,8.08,8.1,8.04,8.07,368381.0
2024-05-21 09:35:00,8.06,8.1,8.05,8.07,125396.0,8.06,8.1,8.05,8.07,125396.0
2024-05-21 09:40:00,8.07,8.09,8.06,8.09,125862.0,8.07,8.09,8.06,8.09,125862.0
2024-05-21 09:45:00,8.1,8.11,8.05,8.06,228963.0,8.1,8.11,8.05,8.06,228963.0
2024-05-21 09:50:00,8.05,8.07,8.04,8.04,243207.0,8.05,8.07,8.04,8.04,243207.0
2024-05-21 09:55:00,8.04,8.07,8.03,8.04,159358.0,8.04,8.07,8.03,8.04,159358.0
2024-05-21 10:00:00,8.04,8.1,8.03,8.08,502083.0,8.04,8.1,8.03,8.08,502083.0
2024-05-21 10:05:00,8.08,8.09,8.06,8.07,157592.0,8.08,8.09,8.06,8.07,157592.0
2024-05-21 10:10:00,8.06,8.08,8.06,8.06,198127.0,8.06,8.08,8.06,8.06,198127.0
2024-05-21 10:15:00,8.06,8.07,8.03,8.05,336965.0,8.06,8.07,8.03,8.05,336965.0
2024-05-21 10:20:00,8.05,8.06,8.02,8.04,591484.0,8.05,8.06,8.02,8.04,591484.0
2024-05-21 10:25:00,8.03,8.05,8.02,8.04,199487.0,8.03,8.05,8.02,8.04,199487.0
2024-05-21 10:30:00,8.04,8.05,8.02,8.03,407510.0,8.04,8.05,8.02,8.03,407510.0
2024-05-21 10:35:00,8.03,8.03,8.01,8.03,217678.0,8.03,8.03,8.01,8.03,217678.0
2024-05-21 10:40:00,8.03,8.03,8.01,8.02,546294.0,8.03,8.03,8.01,8.02,546294.0
2024-05-21 10:45:00,8.02,8.03,7.99,8.02,924593.0,8.02,8.03,7.99,8.02,924593.0
2024-05-21 10:50:00,8.02,8.02,8.0,8.01,87861.0,8.02,8.02,8.0,8.01,87861.0
2024-05-21 10:55:00,8.01,8.01,8.0,8.01,81402.0,8.01,8.01,8.0,8.01,81402.0
2024-05-21 11:00:00,8.0,8.02,8.0,8.01,152988.0,8.0,8.02,8.0,8.01,152988.0
2024-05-21 11:05:00,8.01,8.02,8.0,8.01,55707.0,8.01,8.02,8.0,8.01,55707.0
2024-05-21 11:10:00,8.01,8.01,8.0,8.0,78159.0,8.01,8.01,8.0,8.0,78159.0
2024-05-21 11:15:00,8.01,8.01,8.0,8.01,94318.0,8.01,8.01,8.0,8.01,94318.0
2024-05-21 11:20:00,8.01,8.01,8.0,8.01,127363.0,8.01,8.01,8.0,8.01,127363.0
2024-05-21 11:25:00,8.01,8.01,8.0,8.0,42155.0,8.01,8.01,8.0,8.0,42155.0
2024-05-21 11:30:00,8.01,8.01,7.99,8.0,252130.0,8.01,8.01,7.99,8.0,252130.0
2024-05-21 11:35:00,8.0,8.01,7.99,8.0,837361.0,8.0,8.01,7.99,8.0,837361.0
2024-05-21 11:40:00,8.01,8.01,7.97,7.98,314111.0,8.01,8.01,7.97,7.98,314111.0
2024-05-21 11:45:00,7.98,7.98,7.96,7.97,201686.0,7.98,7.98,7.96,7.97,201686.0
2024-05-21 11:50:00,7.97,7.98,7.96,7.96,371806.0,7.97,7.98,7.96,7.96,371806.0
2024-05-21 11:55:00,7.97,7.97,7.93,7.94,423642.0,7.97,7.97,7.93,7.94,423642.0
2024-05-21 12:00:00,7.93,7.94,7.92,7.93,207175.0,7.93,7.94,7.92,7.93,207175.0
2024-05-21 12:05:00,7.93,7.98,7.92,7.98,540781.0,7.93,7.98,7.92,7.98,540781.0
2024-05-21 12:10:00,7.98,8.0,7.97,8.0,288471.0,7.98,8.0,7.97,8.0,288471.0
2024-05-21 12:15:00,8.0,8.02,7.99,8.02,914431.0,8.0,8.02,7.99,8.02,914431.0
2024-05-21 12:20:00,8.02,8.02,8.0,8.01,275879.0,8.02,8.02,8.0,8.01,275879.0
2024-05-21 12:25:00,8.01,8.02,8.0,8.02,321916.0,8.01,8.02,8.0,8.02,321916.0
2024-05-21 12:30:00,8.02,8.02,8.0,8.01,203310.0,8.02,8.02,8.0,8.01,203310.0
2024-05-21 12:35:00,8.01,8.02,8.0,8.01,583202.0,8.01,8.02,8.0,8.01,583202.0
2024-05-21 12:40:00,8.01,8.01,8.0,8.01,62365.0,8.01,8.01,8.0,8.01,62365.0
2024-05-21 12:45:00,8.01,8.02,8.0,8.01,127124.0,8.01,8.02,8.0,8.01,127124.0
2024-05-21 12:50:00,8.01,8.01,8.0,8.0,37286.0,8.01,8.01,8.0,8.0,37286.0
2024-05-21 12:55:00,8.01,8.02,8.0,8.01,238559.0,8.01,8.02,8.0,8.01,238559.0
2024-05-21 13:00:00,8.01,8.02,8.0,8.02,129893.0,8.01,8.02,8.0,8.02,129893.0
2024-05-21 13:05:00,8.02,8.02,7.96,7.96,631633.0,8.02,8.02,7.96,7.96,631633.0
2024-05-21 13:10:00,7.96,7.97,7.94,7.95,461031.0,7.96,7.97,7.94,7.95,461031.0
2024-05-21 13:15:00,7.94,7.95,7.93,7.94,233176.0,7.94,7.95,7.93,7.94,233176.0
2024-05-21 13:20:00,7.94,7.96,7.92,7.95,450944.0,7.94,7.96,7.92,7.95,450944.0
2024-05-21 13:25:00,7.95,7.95,7.9,7.91,832560.0,7.95,7.95,7.9,7.91,832560.0
2024-05-21 13:30:00,7.91,7.92,7.89,7.92,391055.0,7.91,7.92,7.89,7.92,391055.0
2024-05-21 13:35:00,7.91,7.94,7.91,7.94,98585.0,7.91,7.94,7.91,7.94,98585.0
2024-05-21 13:40:00,7.94,7.94,7.93,7.94,79534.0,7.94,7.94,7.93,7.94,79534.0
2024-05-21 13:45:00,7.94,7.94,7.91,7.93,302109.0,7.94,7.94,7.91,7.93,302109.0
2024-05-21 13:50:00,7.93,7.93,7.92,7.93,47017.0,7.93,7.93,7.92,7.93,47017.0
2024-05-21 13:55:00,7.93,7.94,7.92,7.93,208941.0,7.93,7.94,7.92,7.93,208941.0
2024-05-21 14:00:00,7.93,7.93,7.92,7.93,30250.0,7.93,7.93,7.92,7.93,30250.0
2024-05-21 14:05:00,7.93,7.93,7.91,7.93,182950.0,7.93,7.93,7.91,7.93,182950.0
2024-05-21 14:10:00,7.93,7.94,7.92,7.93,175351.0,7.93,7.94,7.92,7.93,175351.0
2024-05-21 14:15:00,7.94,7.94,7.93,7.94,72850.0,7.94,7.94,7.93,7.94,72850.0
2024-05-21 14:20:00,7.94,7.94,7.92,7.93,233294.0,7.94,7.94,7.92,7.93,233294.0
2024-05-21 14:25:00,7.93,7.94,7.92,7.94,121322.0,7.93,7.94,7.92,7.94,121322.0
2024-05-21 14:30:00,7.94,7.95,7.92,7.93,240845.0,7.94,7.95,7.92,7.93,240845.0
2024-05-21 14:35:00,7.93,7.94,7.93,7.94,71792.0,7.93,7.94,7.93,7.94,71792.0
2024-05-21 14:40:00,7.94,7.94,7.92,7.93,117182.0,7.94,7.94,7.92,7.93,117182.0
2024-05-21 14:45:00,7.93,7.94,7.92,7.94,276628.0,7.93,7.94,7.92,7.94,276628.0
2024-05-21 14:50:00,7.94,7.94,7.93,7.93,66251.0,7.94,7.94,7.93,7.93,66251.0
2024-05-21 14:55:00,7.94,7.94,7.93,7.94,99413.0,7.94,7.94,7.93,7.94,99413.0
2024-05-21 15:00:00,7.94,7.95,7.93,7.94,210768.0,7.94,7.95,7.93,7.94,210768.0
2024-05-21 15:05:00,7.94,7.94,7.93,7.94,177601.0,7.94,7.94,7.93,7.94,177601.0
2024-05-21 15:10:00,7.93,7.95,7.93,7.94,341840.0,7.93,7.95,7.93,7.94,341840.0
2024-05-21 15:15:00,7.93,7.94,7.93,7.94,118186.0,7.93,7.94,7.93,7.94,118186.0
2024-05-21 15:20:00,7.94,7.96,7.93,7.96,241747.0,7.94,7.96,7.93,7.96,241747.0
2024-05-21 15:25:00,7.96,7.96,7.94,7.95,127904.0,7.96,7.96,7.94,7.95,127904.0
2024-05-21 15:30:00,7.95,7.96,7.94,7.96,113984.0,7.95,7.96,7.94,7.96,113984.0
2024-05-21 15:35:00,7.96,7.97,7.95,7.96,346310.0,7.96,7.97,7.95,7.96,346310.0
2024-05-21 15:40:00,7.96,7.96,7.94,7.95,358594.0,7.96,7.96,7.94,7.95,358594.0
2024-05-21 15:45:00,7.94,7.95,7.92,7.92,476701.0,7.94,7.95,7.92,7.92,476701.0
2024-05-21 15:50:00,7.92,7.93,7.89,7.89,1104385.0,7.92,7.93,7.89,7.89,1104385.0
2024-05-21 15:55:00,7.89,7.9,7.88,7.89,1901718.0,7.89,7.9,7.88,7.89,1901718.0
2024-05-22 09:30:00,7.87,7.87,7.76,7.8,591066.0,7.87,7.87,7.76,7.8,591066.0
2024-05-22 09:35:00,7.8,7.82,7.75,7.81,497375.0,7.8,7.82,7.75,7.81,497375.0
2024-05-22 09:40:00,7.81,7.81,7.78,7.81,302286.0,7.81,7.81,7.78,7.81,302286.0
2024-05-22 09:45:00,7.81,7.82,7.77,7.8,402578.0,7.81,7.82,7.77,7.8,402578.0
2024-05-22 09:50:00,7.8,7.81,7.79,7.81,101362.0,7.8,7.81,7.79,7.81,101362.0
2024-05-22 09:55:00,7.81,7.83,7.8,7.81,366517.0,7.81,7.83,7.8,7.81,366517.0
2024-05-22 10:00:00,7.81,7.82,7.78,7.8,188102.0,7.81,7.82,7.78,7.8,188102.0
2024-05-22 10:05:00,7.8,7.81,7.77,7.78,215996.0,7.8,7.81,7.77,7.78,215996.0
2024-05-22 10:10:00,7.77,7.79,7.77,7.79,133278.0,7.77,7.79,7.77,7.79,133278.0
2024-05-22 10:15:00,7.79,7.8,7.78,7.8,134770.0,7.79,7.8,7.78,7.8,134770.0
2024-05-22 10:20:00,7.79,7.84,7.79,7.83,269517.0,7.79,7.84,7.79,7.83,269517.0
2024-05-22 10:25:00,7.83,7.84,7.79,7.81,211088.0,7.83,7.84,7.79,7.81,211088.0
2024-05-22 10:30:00,7.81,7.82,7.8,7.81,251328.0,7.81,7.82,7.8,7.81,251328.0
2024-05-22 10:35:00,7.81,7.81,7.8,7.81,92774.0,7.81,7.81,7.8,7.81,92774.0
2024-05-22 10:40:00,7.81,7.82,7.8,7.82,113642.0,7.81,7.82,7.8,7.82,113642.0
2024-05-22 10:45:00,7.81,7.82,7.8,7.81,96071.0,7.81,7.82,7.8,7.81,96071.0
2024-05-22 10:50:00,7.81,7.82,7.8,7.82,209967.0,7.81,7.82,7.8,7.82,209967.0
2024-05-22 10:55:00,7.82,7.85,7.81,7.85,149251.0,7.82,7.85,7.81,7.85,149251.0
2024-05-22 11:00:00,7.85,7.89,7.84,7.88,332547.0,7.85,7.89,7.84,7.88,332547.0
2024-05-22 11:05:00,7.88,7.89,7.84,7.84,725288.0,7.88,7.89,7.84,7.84,725288.0
2024-05-22 11:10:00,7.85,7.86,7.84,7.85,178079.0,7.85,7.86,7.84,7.85,178079.0
2024-05-22 11:15:00,7.85,7.88,7.84,7.88,367903.0,7.85,7.88,7.84,7.88,367903.0
2024-05-22 11:20:00,7.88,7.88,7.86,7.87,139381.0,7.88,7.88,7.86,7.87,139381.0
2024-05-22 11:25:00,7.87,7.87,7.84,7.85,209507.0,7.87,7.87,7.84,7.85,209507.0
2024-05-22 11:30:00,7.85,7.87,7.84,7.86,503212.0,7.85,7.87,7.84,7.86,503212.0
2024-05-22 11:35:00,7.87,7.89,7.86,7.89,160565.0,7.87,7.89,7.86,7.89,160565.0
2024-05-22 11:40:00,7.89,7.9,7.88,7.9,181943.0,7.89,7.9,7.88,7.9,181943.0
2024-05-22 11:45:00,7.9,7.91,7.88,7.91,309735.0,7.9,7.91,7.88,7.91,309735.0
2024-05-22 11:50:00,7.91,7.91,7.89,7.9,142959.0,7.91,7.91,7.89,7.9,142959.0
2024-05-22 11:55:00,7.9,7.9,7.88,7.9,169248.0,7.9,7.9,7.88,7.9,169248.0
2024-05-22 12:00:00,7.9,7.91,7.89,7.91,65060.0,7.9,7.91,7.89,7.91,65060.0
2024-05-22 12:05:00,7.91,7.93,7.9,7.93,182695.0,7.91,7.93,7.9,7.93,182695.0
2024-05-22 12:10:00,7.93,7.93,7.92,7.93,298451.0,7.93,7.93,7.92,7.93,298451.0
2024-05-22 12:15:00,7.93,7.93,7.91,7.93,194009.0,7.93,7.93,7.91,7.93,194009.0
2024-05-22 12:20:00,7.93,7.95,7.92,7.95,312298.0,7.93,7.95,7.92,7.95,312298.0
2024-05-22 12:25:00,7.95,7.97,7.94,7.96,680295.0,7.95,7.97,7.94,7.96,680295.0
2024-05-22 12:30:00,7.96,7.97,7.94,7.95,184348.0,7.96,7.97,7.94,7.95,184348.0
2024-05-22 12:35:00,7.95,7.95,7.93,7.93,112091.0,7.95,7.95,7.93,7.93,112091.0
2024-05-22 12:40:00,7.94,7.95,7.93,7.95,87698.0,7.94,7.95,7.93,7.95,87698.0
2024-05-22 12:45:00,7.95,7.96,7.94,7.95,115624.0,7.95,7.96,7.94,7.95,115624.0
2024-05-22 12:50:00,7.95,7.96,7.94,7.96,156637.0,7.95,7.96,7.94,7.96,156637.0
2024-05-22 12:55:00,7.96,7.97,7.94,7.97,246788.0,7.96,7.97,7.94,7.97,246788.0
2024-05-22 13:00:00,7.97,7.97,7.96,7.96,84603.0,7.97,7.97,7.96,7.96,84603.0
2024-05-22 13:05:00,7.97,7.97,7.96,7.96,136606.0,7.97,7.97,7.96,7.96,136606.0
2024-05-22 13:10:00,7.97,7.97,7.96,7.97,32717.0,7.97,7.97,7.96,7.97,32717.0
2024-05-22 13:15:00,7.97,7.97,7.96,7.97,40133.0,7.97,7.97,7.96,7.97,40133.0
2024-05-22 13:20:00,7.97,7.98,7.95,7.97,412127.0,7.97,7.98,7.95,7.97,412127.0
2024-05-22 13:25:00,7.97,7.98,7.96,7.97,74331.0,7.97,7.98,7.96,7.97,74331.0
2024-05-22 13:30:00,7.98,8.0,7.97,7.99,162212.0,7.98,8.0,7.97,7.99,162212.0
2024-05-22 13:35:00,8.0,8.01,7.99,8.0,288067.0,8.0,8.01,7.99,8.0,288067.0
2024-05-22 13:40:00,8.0,8.02,7.99,8.02,227479.0,8.0,8.02,7.99,8.02,227479.0
2024-05-22 13:45:00,8.02,8.03,8.01,8.02,572733.0,8.02,8.03,8.01,8.02,572733.0
2024-05-22 13:50:00,8.03,8.05,8.03,8.05,214449.0,8.03,8.05,8.03,8.05,214449.0
2024-05-22 13:55:00,8.04,8.06,8.04,8.05,419210.0,8.04,8.06,8.04,8.05,419210.0
2024-05-22 14:00:00,8.05,8.06,8.02,8.04,464420.0,8.05,8.06,8.02,8.04,464420.0
2024-05-22 14:05:00,8.04,8.06,8.03,8.06,162187.0,8.04,8.06,8.03,8.06,162187.0
2024-05-22 14:10:00,8.06,8.08,8.05,8.07,366476.0,8.06,8.08,8.05,8.07,366476.0
2024-05-22 14:15:00,8.07,8.08,8.05,8.06,455065.0,8.07,8.08,8.05,8.06,455065.0
2024-05-22 14:20:00,8.06,8.06,8.04,8.05,177370.0,8.06,8.06,8.04,8.05,177370.0
2024-05-22 14:25:00,8.05,8.07,8.05,8.06,171650.0,8.05,8.07,8.05,8.06,171650.0
2024-05-22 14:30:00,8.06,8.07,8.05,8.05,158760.0,8.06,8.07,8.05,8.05,158760.0
2024-05-22 14:35:00,8.05,8.06,8.03,8.04,228209.0,8.05,8.06,8.03,8.04,228209.0
2024-05-22 14:40:00,8.03,8.04,8.01,8.02,368468.0,8.03,8.04,8.01,8.02,368468.0
2024-05-22 14:45:00,8.02,8.05,8.02,8.04,184570.0,8.02,8.05,8.02,8.04,184570.0
2024-05-22 14:50:00,8.04,8.05,8.01,8.03,302537.0,8.04,8.05,8.01,8.03,302537.0
2024-05-22 14:55:00,8.03,8.03,8.0,8.0,377136.0,8.03,8.03,8.0,8.0,377136.0
2024-05-22 15:00:00,8.01,8.02,7.99,8.01,446091.0,8.01,8.02,7.99,8.01,446091.0
2024-05-22 15:05:00,8.01,8.03,8.0,8.03,299327.0,8.01,8.03,8.0,8.03,299327.0
2024-05-22 15:10:00,8.02,8.03,8.01,8.03,317682.0,8.02,8.03,8.01,8.03,317682.0
2024-05-22 15:15:00,8.03,8.04,8.01,8.04,266392.0,8.03,8.04,8.01,8.04,266392.0
2024-05-22 15:20:00,8.04,8.05,8.03,8.04,315517.0,8.04,8.05,8.03,8.04,315517.0
2024-05-22 15:25:00,8.04,8.06,8.03,8.05,330887.0,8.04,8.06,8.03,8.05,330887.0
2024-05-22 15:30:00,8.05,8.07,8.05,8.07,463107.0,8.05,8.07,8.05,8.07,463107.0
2024-05-22 15:35:00,8.07,8.08,8.04,8.04,452336.0,8.07,8.08,8.04,8.04,452336.0
2024-05-22 15:40:00,8.04,8.05,8.03,8.04,411445.0,8.04,8.05,8.03,8.04,411445.0
2024-05-22 15:45:00,8.04,8.05,8.03,8.04,648391.0,8.04,8.05,8.03,8.04,648391.0
2024-05-22 15:50:00,8.04,8.05,8.01,8.04,1701543.0,8.04,8.05,8.01,8.04,1701543.0
2024-05-22 15:55:00,8.04,8.06,8.03,8.05,1141039.0,8.04,8.06,8.03,8.05,1141039.0
2024-05-23 09:30:00,8.06,8.07,7.92,7.93,601142.0,8.06,8.07,7.92,7.93,601142.0
2024-05-23 09:35:00,7.92,7.95,7.88,7.94,481914.0,7.92,7.95,7.88,7.94,481914.0
2024-05-23 09:40:00,7.94,8.0,7.93,7.99,304873.0,7.94,8.0,7.93,7.99,304873.0
2024-05-23 09:45:00,7.98,8.05,7.96,8.03,443569.0,7.98,8.05,7.96,8.03,443569.0
2024-05-23 09:50:00,8.03,8.06,7.99,8.0,336736.0,8.03,8.06,7.99,8.0,336736.0
2024-05-23 09:55:00,7.99,8.0,7.97,7.98,209084.0,7.99,8.0,7.97,7.98,209084.0
2024-05-23 10:00:00,7.98,7.99,7.96,7.98,313183.0,7.98,7.99,7.96,7.98,313183.0
2024-05-23 10:05:00,7.99,7.99,7.97,7.98,127797.0,7.99,7.99,7.97,7.98,127797.0
2024-05-23 10:10:00,7.98,8.0,7.97,7.97,151631.0,7.98,8.0,7.97,7.97,151631.0
2024-05-23 10:15:00,7.98,7.99,7.96,7.97,248171.0,7.98,7.99,7.96,7.97,248171.0
2024-05-23 10:20:00,7.96,7.98,7.96,7.97,273489.0,7.96,7.98,7.96,7.97,273489.0
2024-05-23 10:25:00,7.97,7.99,7.96,7.99,125493.0,7.97,7.99,7.96,7.99,125493.0
2024-05-23 10:30:00,7.99,7.99,7.96,7.97,192842.0,7.99,7.99,7.96,7.97,192842.0
2024-05-23 10:35:00,7.97,7.98,7.96,7.98,206430.0,7.97,7.98,7.96,7.98,206430.0
2024-05-23 10:40:00,7.98,7.98,7.96,7.97,163086.0,7.98,7.98,7.96,7.97,163086.0
2024-05-23 10:45:00,7.97,7.97,7.95,7.96,309451.0,7.97,7.97,7.95,7.96,309451.0
2024-05-23 10:50:00,7.96,7.97,7.95,7.97,92005.0,7.96,7.97,7.95,7.97,92005.0
2024-05-23 10:55:00,7.96,7.97,7.96,7.97,186908.0,7.96,7.97,7.96,7.97,186908.0
2024-05-23 11:00:00,7.96,7.97,7.95,7.97,283553.0,7.96,7.97,7.95,7.97,283553.0
2024-05-23 11:05:00,7.97,7.98,7.96,7.97,549760.0,7.97,7.98,7.96,7.97,549760.0
2024-05-23 11:10:00,7.97,7.98,7.96,7.97,95086.0,7.97,7.98,7.96,7.97,95086.0
2024-05-23 11:15:00,7.97,7.98,7.96,7.97,138581.0,7.97,7.98,7.96,7.97,138581.0
2024-05-23 11:20:00,7.96,7.98,7.96,7.96,281584.0,7.96,7.98,7.96,7.96,281584.0
2024-05-23 11:25:00,7.96,7.97,7.96,7.96,54341.0,7.96,7.97,7.96,7.96,54341.0
2024-05-23 11:30:00,7.96,7.97,7.96,7.97,187792.0,7.96,7.97,7.96,7.97,187792.0
2024-05-23 11:35:00,7.96,7.97,7.95,7.96,515232.0,7.96,7.97,7.95,7.96,515232.0
2024-05-23 11:40:00,7.96,7.97,7.95,7.97,93495.0,7.96,7.97,7.95,7.97,93495.0
2024-05-23 11:45:00,7.97,7.97,7.95,7.97,210502.0,7.97,7.97,7.95,7.97,210502.0
2024-05-23 11:50:00,7.97,7.98,7.96,7.97,107207.0,7.97,7.98,7.96,7.97,107207.0
2024-05-23 11:55:00,7.98,7.98,7.96,7.97,95473.0,7.98,7.98,7.96,7.97,95473.0
2024-05-23 12:00:00,7.97,7.97,7.96,7.97,131102.0,7.97,7.97,7.96,7.97,131102.0
2024-05-23 12:05:00,7.97,7.98,7.96,7.96,136138.0,7.97,7.98,7.96,7.96,136138.0
2024-05-23 12:10:00,7.97,7.97,7.95,7.96,296623.0,7.97,7.97,7.95,7.96,296623.0
2024-05-23 12:15:00,7.96,7.96,7.92,7.94,254830.0,7.96,7.96,7.92,7.94,254830.0
2024-05-23 12:20:00,7.94,7.95,7.93,7.94,190509.0,7.94,7.95,7.93,7.94,190509.0
2024-05-23 12:25:00,7.93,7.94,7.92,7.93,763896.0,7.93,7.94,7.92,7.93,763896.0
2024-05-23 12:30:00,7.92,7.93,7.9,7.91,681346.0,7.92,7.93,7.9,7.91,681346.0
2024-05-23 12:35:00,7.91,7.91,7.87,7.87,292224.0,7.91,7.91,7.87,7.87,292224.0
2024-05-23 12:40:00,7.87,7.88,7.87,7.87,116652.0,7.87,7.88,7.87,7.87,116652.0
2024-05-23 12:45:00,7.87,7.88,7.85,7.85,152472.0,7.87,7.88,7.85,7.85,152472.0
2024-05-23 12:50:00,7.85,7.86,7.8,7.8,1913235.0,7.85,7.86,7.8,7.8,1913235.0
2024-05-23 12:55:00,7.81,7.81,7.79,7.81,209566.0,7.81,7.81,7.79,7.81,209566.0
2024-05-23 13:00:00,7.81,7.81,7.8,7.81,143730.0,7.81,7.81,7.8,7.81,143730.0
2024-05-23 13:05:00,7.81,7.83,7.8,7.83,164756.0,7.81,7.83,7.8,7.83,164756.0
2024-05-23 13:10:00,7.83,7.83,7.81,7.82,281440.0,7.83,7.83,7.81,7.82,281440.0
2024-05-23 13:15:00,7.82,7.82,7.78,7.81,613894.0,7.82,7.82,7.78,7.81,613894.0
2024-05-23 13:20:00,7.81,7.81,7.79,7.8,223310.0,7.81,7.81,7.79,7.8,223310.0
2024-05-23 13:25:00,7.8,7.81,7.77,7.79,540369.0,7.8,7.81,7.77,7.79,540369.0
2024-05-23 13:30:00,7.8,7.8,7.78,7.8,314827.0,7.8,7.8,7.78,7.8,314827.0
2024-05-23 13:35:00,7.8,7.8,7.77,7.78,162082.0,7.8,7.8,7.77,7.78,162082.0
2024-05-23 13:40:00,7.78,7.78,7.75,7.76,290815.0,7.78,7.78,7.75,7.76,290815.0
2024-05-23 13:45:00,7.76,7.78,7.76,7.78,228742.0,7.76,7.78,7.76,7.78,228742.0
2024-05-23 13:50:00,7.78,7.79,7.76,7.77,318878.0,7.78,7.79,7.76,7.77,318878.0
2024-05-23 13:55:00,7.78,7.78,7.75,7.76,118855.0,7.78,7.78,7.75,7.76,118855.0
2024-05-23 14:00:00,7.76,7.77,7.75,7.76,186663.0,7.76,7.77,7.75,7.76,186663.0
2024-05-23 14:05:00,7.75,7.76,7.73,7.75,451258.0,7.75,7.76,7.73,7.75,451258.0
2024-05-23 14:10:00,7.75,7.76,7.75,7.75,95510.0,7.75,7.76,7.75,7.75,95510.0
2024-05-23 14:15:00,7.76,7.76,7.73,7.74,223978.0,7.76,7.76,7.73,7.74,223978.0
2024-05-23 14:20:00,7.74,7.75,7.73,7.75,246721.0,7.74,7.75,7.73,7.75,246721.0
2024-05-23 14:25:00,7.75,7.76,7.74,7.76,161909.0,7.75,7.76,7.74,7.76,161909.0
2024-05-23 14:30:00,7.75,7.76,7.74,7.75,302049.0,7.75,7.76,7.74,7.75,302049.0
2024-05-23 14:35:00,7.75,7.75,7.73,7.75,368993.0,7.75,7.75,7.73,7.75,368993.0
2024-05-23 14:40:00,7.75,7.75,7.74,7.75,99090.0,7.75,7.75,7.74,7.75,99090.0
2024-05-23 14:45:00,7.75,7.76,7.74,7.76,238566.0,7.75,7.76,7.74,7.76,238566.0
2024-05-23 14:50:00,7.76,7.76,7.73,7.74,522420.0,7.76,7.76,7.73,7.74,522420.0
2024-05-23 14:55:00,7.74,7.76,7.73,7.73,621782.0,7.74,7.76,7.73,7.73,621782.0
2024-05-23 15:00:00,7.74,7.74,7.73,7.74,179304.0,7.74,7.74,7.73,7.74,179304.0
2024-05-23 15:05:00,7.74,7.76,7.73,7.75,391955.0,7.74,7.76,7.73,7.75,391955.0
2024-05-23 15:10:00,7.76,7.76,7.72,7.73,1421757.0,7.76,7.76,7.72,7.73,1421757.0
2024-05-23 15:15:00,7.72,7.73,7.69,7.7,748668.0,7.72,7.73,7.69,7.7,748668.0
2024-05-23 15:20:00,7.7,7.74,7.69,7.73,814696.0,7.7,7.74,7.69,7.73,814696.0
2024-05-23 15:25:00,7.73,7.73,7.7,7.7,311504.0,7.73,7.73,7.7,7.7,311504.0
2024-05-23 15:30:00,7.71,7.75,7.7,7.74,863665.0,7.71,7.75,7.7,7.74,863665.0
2024-05-23 15:35:00,7.73,7.75,7.73,7.74,518197.0,7.73,7.75,7.73,7.74,518197.0
2024-05-23 15:40:00,7.74,7.74,7.71,7.72,587212.0,7.74,7.74,7.71,7.72,587212.0
2024-05-23 15:45:00,7.71,7.72,7.68,7.7,705071.0,7.71,7.72,7.68,7.7,705071.0
2024-05-23 15:50:00,7.7,7.71,7.68,7.71,1022516.0,7.7,7.71,7.68,7.71,1022516.0
2024-05-23 15:55:00,7.71,7.74,7.68,7.69,3026011.0,7.71,7.74,7.68,7.69,3026011.0
2024-05-24 09:30:00,7.74,7.78,7.71,7.75,629282.0,7.74,7.78,7.71,7.75,629282.0
2024-05-24 09:35:00,7.75,7.78,7.68,7.76,659808.0,7.75,7.78,7.68,7.76,659808.0
2024-05-24 09:40:00,7.75,7.78,7.72,7.73,246612.0,7.75,7.78,7.72,7.73,246612.0
2024-05-24 09:45:00,7.73,7.74,7.7,7.73,381964.0,7.73,7.74,7.7,7.73,381964.0
2024-05-24 09:50:00,7.72,7.74,7.71,7.71,175538.0,7.72,7.74,7.71,7.71,175538.0
2024-05-24 09:55:00,7.71,7.72,7.7,7.71,165833.0,7.71,7.72,7.7,7.71,165833.0
2024-05-24 10:00:00,7.71,7.74,7.71,7.72,262860.0,7.71,7.74,7.71,7.72,262860.0
2024-05-24 10:05:00,7.72,7.73,7.69,7.71,230513.0,7.72,7.73,7.69,7.71,230513.0
2024-05-24 10:10:00,7.7,7.71,7.64,7.65,511623.0,7.7,7.71,7.64,7.65,511623.0
2024-05-24 10:15:00,7.65,7.67,7.64,7.64,767337.0,7.65,7.67,7.64,7.64,767337.0
2024-05-24 10:20:00,7.64,7.68,7.63,7.67,394111.0,7.64,7.68,7.63,7.67,394111.0
2024-05-24 10:25:00,7.67,7.69,7.66,7.69,572821.0,7.67,7.69,7.66,7.69,572821.0
2024-05-24 10:30:00,7.69,7.69,7.66,7.67,229038.0,7.69,7.69,7.66,7.67,229038.0
2024-05-24 10:35:00,7.67,7.7,7.65,7.69,500070.0,7.67,7.7,7.65,7.69,500070.0
2024-05-24 10:40:00,7.68,7.69,7.64,7.65,170397.0,7.68,7.69,7.64,7.65,170397.0
2024-05-24 10:45:00,7.65,7.65,7.63,7.64,238314.0,7.65,7.65,7.63,7.64,238314.0
2024-05-24 10:50:00,7.64,7.66,7.63,7.65,397976.0,7.64,7.66,7.63,7.65,397976.0
2024-05-24 10:55:00,7.65,7.66,7.63,7.66,536610.0,7.65,7.66,7.63,7.66,536610.0
2024-05-24 11:00:00,7.66,7.67,7.65,7.67,186684.0,7.66,7.67,7.65,7.67,186684.0
2024-05-24 11:05:00,7.67,7.69,7.66,7.69,281810.0,7.67,7.69,7.66,7.69,281810.0
2024-05-24 11:10:00,7.69,7.71,7.69,7.71,278760.0,7.69,7.71,7.69,7.71,278760.0
2024-05-24 11:15:00,7.7,7.71,7.7,7.71,46433.0,7.7,7.71,7.7,7.71,46433.0
2024-05-24 11:20:00,7.71,7.75,7.7,7.74,597836.0,7.71,7.75,7.7,7.74,597836.0
2024-05-24 11:25:00,7.74,7.75,7.73,7.74,420972.0,7.74,7.75,7.73,7.74,420972.0
2024-05-24 11:30:00,7.74,7.75,7.73,7.75,108827.0,7.74,7.75,7.73,7.75,108827.0
2024-05-24 11:35:00,7.74,7.75,7.73,7.74,196933.0,7.74,7.75,7.73,7.74,196933.0
2024-05-24 11:40:00,7.74,7.76,7.72,7.76,438450.0,7.74,7.76,7.72,7.76,438450.0
2024-05-24 11:45:00,7.76,7.76,7.75,7.75,48888.0,7.76,7.76,7.75,7.75,48888.0
2024-05-24 11:50:00,7.76,7.76,7.75,7.76,61601.0,7.76,7.76,7.75,7.76,61601.0
2024-05-24 11:55:00,7.75,7.76,7.75,7.76,44192.0,7.75,7.76,7.75,7.76,44192.0
2024-05-24 12:00:00,7.75,7.76,7.75,7.76,47006.0,7.75,7.76,7.75,7.76,47006.0
2024-05-24 12:05:00,7.75,7.76,7.74,7.74,282944.0,7.75,7.76,7.74,7.74,282944.0
2024-05-24 12:10:00,7.74,7.75,7.73,7.74,79734.0,7.74,7.75,7.73,7.74,79734.0
2024-05-24 12:15:00,7.74,7.74,7.72,7.74,239574.0,7.74,7.74,7.72,7.74,239574.0
2024-05-24 12:20:00,7.73,7.74,7.73,7.74,68656.0,7.73,7.74,7.73,7.74,68656.0
2024-05-24 12:25:00,7.74,7.74,7.72,7.74,261480.0,7.74,7.74,7.72,7.74,261480.0
2024-05-24 12:30:00,7.74,7.74,7.72,7.73,61837.0,7.74,7.74,7.72,7.73,61837.0
2024-05-24 12:35:00,7.73,7.73,7.72,7.73,38936.0,7.73,7.73,7.72,7.73,38936.0
2024-05-24 12:40:00,7.73,7.73,7.72,7.72,40915.0,7.73,7.73,7.72,7.72,40915.0
2024-05-24 12:45:00,7.72,7.73,7.72,7.73,60218.0,7.72,7.73,7.72,7.73,60218.0
2024-05-24 12:50:00,7.72,7.73,7.71,7.72,72208.0,7.72,7.73,7.71,7.72,72208.0
2024-05-24 12:55:00,7.71,7.73,7.7,7.71,174525.0,7.71,7.73,7.7,7.71,174525.0
2024-05-24 13:00:00,7.7,7.71,7.7,7.7,54176.0,7.7,7.71,7.7,7.7,54176.0
2024-05-24 13:05:00,7.7,7.71,7.69,7.69,71570.0,7.7,7.71,7.69,7.69,71570.0
2024-05-24 13:10:00,7.7,7.72,7.69,7.71,214326.0,7.7,7.72,7.69,7.71,214326.0
2024-05-24 13:15:00,7.72,7.72,7.71,7.72,39084.0,7.72,7.72,7.71,7.72,39084.0
2024-05-24 13:20:00,7.72,7.72,7.71,7.72,85248.0,7.72,7.72,7.71,7.72,85248.0
2024-05-24 13:25:00,7.72,7.72,7.69,7.71,408336.0,7.72,7.72,7.69,7.71,408336.0
2024-05-24 13:30:00,7.71,7.71,7.7,7.71,141394.0,7.71,7.71,7.7,7.71,141394.0
2024-05-24 13:35:00,7.71,7.72,7.7,7.72,249885.0,7.71,7.72,7.7,7.72,249885.0
2024-05-24 13:40:00,7.72,7.72,7.71,7.72,67092.0,7.72,7.72,7.71,7.72,67092.0
2024-05-24 13:45:00,7.72,7.72,7.71,7.72,82051.0,7.72,7.72,7.71,7.72,82051.0
2024-05-24 13:50:00,7.72,7.74,7.71,7.74,211674.0,7.72,7.74,7.71,7.74,211674.0
2024-05-24 13:55:00,7.73,7.74,7.73,7.73,38697.0,7.73,7.74,7.73,7.73,38697.0
2024-05-24 14:00:00,7.73,7.74,7.72,7.72,82804.0,7.73,7.74,7.72,7.72,82804.0
2024-05-24 14:05:00,7.72,7.73,7.72,7.73,43029.0,7.72,7.73,7.72,7.73,43029.0
2024-05-24 14:10:00,7.72,7.73,7.72,7.72,98834.0,7.72,7.73,7.72,7.72,98834.0
2024-05-24 14:15:00,7.72,7.72,7.71,7.71,69471.0,7.72,7.72,7.71,7.71,69471.0
2024-05-24 14:20:00,7.72,7.72,7.7,7.7,108327.0,7.72,7.72,7.7,7.7,108327.0
2024-05-24 14:25:00,7.71,7.71,7.7,7.71,55012.0,7.71,7.71,7.7,7.71,55012.0
2024-05-24 14:30:00,7.7,7.72,7.69,7.71,258755.0,7.7,7.72,7.69,7.71,258755.0
2024-05-24 14:35:00,7.72,7.72,7.71,7.71,37153.0,7.72,7.72,7.71,7.71,37153.0
2024-05-24 14:40:00,7.71,7.72,7.7,7.71,82794.0,7.71,7.72,7.7,7.71,82794.0
2024-05-24 14:45:00,7.7,7.72,7.7,7.71,212034.0,7.7,7.72,7.7,7.71,212034.0
2024-05-24 14:50:00,7.71,7.72,7.7,7.72,222147.0,7.71,7.72,7.7,7.72,222147.0
2024-05-24 14:55:00,7.72,7.72,7.7,7.72,226445.0,7.72,7.72,7.7,7.72,226445.0
2024-05-24 15:00:00,7.71,7.73,7.71,7.72,240704.0,7.71,7.73,7.71,7.72,240704.0
2024-05-24 15:05:00,7.72,7.73,7.71,7.73,123402.0,7.72,7.73,7.71,7.73,123402.0
2024-05-24 15:10:00,7.73,7.73,7.71,7.72,138022.0,7.73,7.73,7.71,7.72,138022.0
2024-05-24 15:15:00,7.72,7.73,7.71,7.73,144464.0,7.72,7.73,7.71,7.73,144464.0
2024-05-24 15:20:00,7.73,7.73,7.72,7.73,169626.0,7.73,7.73,7.72,7.73,169626.0
2024-05-24 15:25:00,7.73,7.73,7.72,7.73,166123.0,7.73,7.73,7.72,7.73,166123.0
2024-05-24 15:30:00,7.72,7.73,7.72,7.73,249149.0,7.72,7.73,7.72,7.73,249149.0
2024-05-24 15:35:00,7.73,7.75,7.72,7.75,424996.0,7.73,7.75,7.72,7.75,424996.0
2024-05-24 15:40:00,7.75,7.75,7.72,7.73,267737.0,7.75,7.75,7.72,7.73,267737.0
2024-05-24 15:45:00,7.73,7.73,7.72,7.72,208038.0,7.73,7.73,7.72,7.72,208038.0
2024-05-24 15:50:00,7.72,7.74,7.7,7.74,1182706.0,7.72,7.74,7.7,7.74,1182706.0
2024-05-24 15:55:00,7.74,7.74,7.72,7.73,1267627.0,7.74,7.74,7.72,7.73,1267627.0
2024-05-28 09:30:00,7.75,7.78,7.72,7.74,742474.0,7.75,7.78,7.72,7.74,742474.0
2024-05-28 09:35:00,7.74,7.74,7.66,7.68,360109.0,7.74,7.74,7.66,7.68,360109.0
2024-05-28 09:40:00,7.67,7.68,7.64,7.66,597791.0,7.67,7.68,7.64,7.66,597791.0
2024-05-28 09:45:00,7.66,7.73,7.65,7.73,829412.0,7.66,7.73,7.65,7.73,829412.0
2024-05-28 09:50:00,7.73,7.83,7.73,7.8,745362.0,7.73,7.83,7.73,7.8,745362.0
2024-05-28 09:55:00,7.8,7.8,7.75,7.79,461151.0,7.8,7.8,7.75,7.79,461151.0
2024-05-28 10:00:00,7.79,7.84,7.77,7.83,495214.0,7.79,7.84,7.77,7.83,495214.0
2024-05-28 10:05:00,7.83,7.84,7.81,7.81,389094.0,7.83,7.84,7.81,7.81,389094.0
2024-05-28 10:10:00,7.82,7.83,7.79,7.81,268545.0,7.82,7.83,7.79,7.81,268545.0
2024-05-28 10:15:00,7.81,7.84,7.79,7.83,265274.0,7.81,7.84,7.79,7.83,265274.0
2024-05-28 10:20:00,7.83,7.86,7.83,7.86,342973.0,7.83,7.86,7.83,7.86,342973.0
2024-05-28 10:25:00,7.86,7.9,7.83,7.83,372962.0,7.86,7.9,7.83,7.83,372962.0
2024-05-28 10:30:00,7.83,7.86,7.83,7.84,240772.0,7.83,7.86,7.83,7.84,240772.0
2024-05-28 10:35:00,7.85,7.85,7.84,7.85,306657.0,7.85,7.85,7.84,7.85,306657.0
2024-05-28 10:40:00,7.85,7.85,7.82,7.83,411493.0,7.85,7.85,7.82,7.83,411493.0
2024-05-28 10:45:00,7.83,7.87,7.83,7.85,252035.0,7.83,7.87,7.83,7.85,252035.0
2024-05-28 10:50:00,7.85,7.86,7.83,7.85,275298.0,7.85,7.86,7.83,7.85,275298.0
2024-05-28 10:55:00,7.85,7.86,7.82,7.84,246691.0,7.85,7.86,7.82,7.84,246691.0
2024-05-28 11:00:00,7.84,7.87,7.83,7.86,302327.0,7.84,7.87,7.83,7.86,302327.0
2024-05-28 11:05:00,7.86,7.87,7.85,7.87,163097.0,7.86,7.87,7.85,7.87,163097.0
2024-05-28 11:10:00,7.87,7.87,7.86,7.87,143237.0,7.87,7.87,7.86,7.87,143237.0
2024-05-28 11:15:00,7.87,7.88,7.85,7.86,425739.0,7.87,7.88,7.85,7.86,425739.0
2024-05-28 11:20:00,7.85,7.88,7.85,7.86,284343.0,7.85,7.88,7.85,7.86,284343.0
2024-05-28 11:25:00,7.86,7.88,7.86,7.87,204074.0,7.86,7.88,7.86,7.87,204074.0
2024-05-28 11:30:00,7.87,7.87,7.85,7.86,447225.0,7.87,7.87,7.85,7.86,447225.0
2024-05-28 11:35:00,7.86,7.88,7.85,7.86,324891.0,7.86,7.88,7.85,7.86,324891.0
2024-05-28 11:40:00,7.86,7.89,7.85,7.89,190702.0,7.86,7.89,7.85,7.89,190702.0
2024-05-28 11:45:00,7.88,7.89,7.88,7.89,91772.0,7.88,7.89,7.88,7.89,91772.0
2024-05-28 11:50:00,7.89,7.9,7.88,7.9,298609.0,7.89,7.9,7.88,7.9,298609.0
2024-05-28 11:55:00,7.9,7.91,7.88,7.89,279527.0,7.9,7.91,7.88,7.89,279527.0
2024-05-28 12:00:00,7.89,7.9,7.88,7.9,92789.0,7.89,7.9,7.88,7.9,92789.0
2024-05-28 12:05:00,7.9,7.9,7.88,7.89,266146.0,7.9,7.9,7.88,7.89,266146.0
2024-05-28 12:10:00,7.9,7.9,7.88,7.89,279597.0,7.9,7.9,7.88,7.89,279597.0
2024-05-28 12:15:00,7.89,7.89,7.87,7.88,229414.0,7.89,7.89,7.87,7.88,229414.0
2024-05-28 12:20:00,7.87,7.88,7.87,7.88,79096.0,7.87,7.88,7.87,7.88,79096.0
2024-05-28 12:25:00,7.88,7.89,7.86,7.87,303515.0,7.88,7.89,7.86,7.87,303515.0
2024-05-28 12:30:00,7.87,7.87,7.85,7.86,273310.0,7.87,7.87,7.85,7.86,273310.0
2024-05-28 12:35:00,7.86,7.88,7.85,7.88,159033.0,7.86,7.88,7.85,7.88,159033.0
2024-05-28 12:40:00,7.88,7.89,7.87,7.89,122623.0,7.88,7.89,7.87,7.89,122623.0
2024-05-28 12:45:00,7.89,7.89,7.86,7.86,509965.0,7.89,7.89,7.86,7.86,509965.0
2024-05-28 12:50:00,7.86,7.87,7.85,7.86,143596.0,7.86,7.87,7.85,7.86,143596.0
2024-05-28 12:55:00,7.86,7.86,7.85,7.86,116026.0,7.86,7.86,7.85,7.86,116026.0
2024-05-28 13:00:00,7.86,7.86,7.83,7.83,307959.0,7.86,7.86,7.83,7.83,307959.0
2024-05-28 13:05:00,7.83,7.85,7.83,7.85,175674.0,7.83,7.85,7.83,7.85,175674.0
2024-05-28 13:10:00,7.85,7.86,7.83,7.84,404914.0,7.85,7.86,7.83,7.84,404914.0
2024-05-28 13:15:00,7.84,7.85,7.83,7.83,121374.0,7.84,7.85,7.83,7.83,121374.0
2024-05-28 13:20:00,7.83,7.84,7.81,7.82,274053.0,7.83,7.84,7.81,7.82,274053.0
2024-05-28 13:25:00,7.82,7.83,7.79,7.8,354404.0,7.82,7.83,7.79,7.8,354404.0
2024-05-28 13:30:00,7.79,7.81,7.79,7.79,161166.0,7.79,7.81,7.79,7.79,161166.0
2024-05-28 13:35:00,7.8,7.82,7.79,7.82,199895.0,7.8,7.82,7.79,7.82,199895.0
2024-05-28 13:40:00,7.82,7.82,7.81,7.82,221089.0,7.82,7.82,7.81,7.82,221089.0
2024-05-28 13:45:00,7.82,7.82,7.8,7.81,184488.0,7.82,7.82,7.8,7.81,184488.0
2024-05-28 13:50:00,7.81,7.82,7.78,7.79,603117.0,7.81,7.82,7.78,7.79,603117.0
2024-05-28 13:55:00,7.8,7.81,7.79,7.8,255952.0,7.8,7.81,7.79,7.8,255952.0
2024-05-28 14:00:00,7.8,7.82,7.79,7.81,515887.0,7.8,7.82,7.79,7.81,515887.0
2024-05-28 14:05:00,7.81,7.83,7.8,7.83,179566.0,7.81,7.83,7.8,7.83,179566.0
2024-05-28 14:10:00,7.83,7.84,7.82,7.84,149625.0,7.83,7.84,7.82,7.84,149625.0
2024-05-28 14:15:00,7.84,7.84,7.83,7.83,159048.0,7.84,7.84,7.83,7.83,159048.0
2024-05-28 14:20:00,7.83,7.84,7.82,7.82,275097.0,7.83,7.84,7.82,7.82,275097.0
2024-05-28 14:25:00,7.83,7.83,7.81,7.82,270343.0,7.83,7.83,7.81,7.82,270343.0
2024-05-28 14:30:00,7.83,7.83,7.81,7.82,174917.0,7.83,7.83,7.81,7.82,174917.0
2024-05-28 14:35:00,7.82,7.82,7.81,7.82,139285.0,7.82,7.82,7.81,7.82,139285.0
2024-05-28 14:40:00,7.82,7.84,7.81,7.83,215436.0,7.82,7.84,7.81,7.83,215436.0
2024-05-28 14:45:00,7.83,7.84,7.82,7.83,223156.0,7.83,7.84,7.82,7.83,223156.0
2024-05-28 14:50:00,7.83,7.84,7.8,7.82,432282.0,7.83,7.84,7.8,7.82,432282.0
2024-05-28 14:55:00,7.83,7.83,7.82,7.83,148351.0,7.83,7.83,7.82,7.83,148351.0
2024-05-28 15:00:00,7.83,7.83,7.8,7.81,359266.0,7.83,7.83,7.8,7.81,359266.0
2024-05-28 15:05:00,7.81,7.83,7.8,7.83,234605.0,7.81,7.83,7.8,7.83,234605.0
2024-05-28 15:10:00,7.83,7.83,7.82,7.83,121504.0,7.83,7.83,7.82,7.83,121504.0
2024-05-28 15:15:00,7.83,7.83,7.82,7.83,179150.0,7.83,7.83,7.82,7.83,179150.0
2024-05-28 15:20:00,7.83,7.84,7.82,7.83,377005.0,7.83,7.84,7.82,7.83,377005.0
2024-05-28 15:25:00,7.83,7.85,7.82,7.85,239615.0,7.83,7.85,7.82,7.85,239615.0
2024-05-28 15:30:00,7.85,7.85,7.84,7.85,273134.0,7.85,7.85,7.84,7.85,273134.0
2024-05-28 15:35:00,7.85,7.85,7.83,7.83,360568.0,7.85,7.85,7.83,7.83,360568.0
2024-05-28 15:40:00,7.83,7.85,7.83,7.83,387044.0,7.83,7.85,7.83,7.83,387044.0
2024-05-28 15:45:00,7.84,7.84,7.82,7.83,657215.0,7.84,7.84,7.82,7.83,657215.0
2024-05-28 15:50:00,7.83,7.88,7.83,7.88,948707.0,7.83,7.88,7.83,7.88,948707.0
2024-05-28 15:55:00,7.88,7.89,7.86,7.87,1868944.0,7.88,7.89,7.86,7.87,1868944.0
2024-05-29 09:30:00,7.77,7.79,7.71,7.71,563836.0,7.77,7.79,7.71,7.71,563836.0
2024-05-29 09:35:00,7.71,7.78,7.7,7.77,482034.0,7.71,7.78,7.7,7.77,482034.0
2024-05-29 09:40:00,7.78,7.82,7.75,7.82,329747.0,7.78,7.82,7.75,7.82,329747.0
2024-05-29 09:45:00,7.82,7.82,7.79,7.8,341803.0,7.82,7.82,7.79,7.8,341803.0
2024-05-29 09:50:00,7.8,7.82,7.79,7.82,347504.0,7.8,7.82,7.79,7.82,347504.0
2024-05-29 09:55:00,7.82,7.83,7.8,7.82,311178.0,7.82,7.83,7.8,7.82,311178.0
2024-05-29 10:00:00,7.82,7.87,7.81,7.84,353992.0,7.82,7.87,7.81,7.84,353992.0
2024-05-29 10:05:00,7.85,7.85,7.83,7.84,130663.0,7.85,7.85,7.83,7.84,130663.0
2024-05-29 10:10:00,7.83,7.85,7.82,7.83,161543.0,7.83,7.85,7.82,7.83,161543.0
2024-05-29 10:15:00,7.83,7.83,7.77,7.78,209400.0,7.83,7.83,7.77,7.78,209400.0
2024-05-29 10:20:00,7.78,7.8,7.77,7.78,277155.0,7.78,7.8,7.77,7.78,277155.0
2024-05-29 10:25:00,7.78,7.81,7.77,7.81,120593.0,7.78,7.81,7.77,7.81,120593.0
2024-05-29 10:30:00,7.81,7.81,7.79,7.8,238960.0,7.81,7.81,7.79,7.8,238960.0
2024-05-29 10:35:00,7.8,7.8,7.79,7.8,113355.0,7.8,7.8,7.79,7.8,113355.0
2024-05-29 10:40:00,7.8,7.81,7.79,7.8,118563.0,7.8,7.81,7.79,7.8,118563.0
2024-05-29 10:45:00,7.8,7.8,7.79,7.8,75251.0,7.8,7.8,7.79,7.8,75251.0
2024-05-29 10:50:00,7.8,7.81,7.76,7.76,198021.0,7.8,7.81,7.76,7.76,198021.0
2024-05-29 10:55:00,7.77,7.77,7.75,7.76,91546.0,7.77,7.77,7.75,7.76,91546.0
2024-05-29 11:00:00,7.76,7.76,7.73,7.74,165224.0,7.76,7.76,7.73,7.74,165224.0
2024-05-29 11:05:00,7.74,7.74,7.72,7.73,194726.0,7.74,7.74,7.72,7.73,194726.0
2024-05-29 11:10:00,7.74,7.74,7.72,7.74,123782.0,7.74,7.74,7.72,7.74,123782.0
2024-05-29 11:15:00,7.74,7.74,7.72,7.72,137787.0,7.74,7.74,7.72,7.72,137787.0
2024-05-29 11:20:00,7.73,7.74,7.72,7.73,267134.0,7.73,7.74,7.72,7.73,267134.0
2024-05-29 11:25:00,7.73,7.74,7.72,7.73,159839.0,7.73,7.74,7.72,7.73,159839.0
2024-05-29 11:30:00,7.73,7.73,7.69,7.7,367611.0,7.73,7.73,7.69,7.7,367611.0
2024-05-29 11:35:00,7.7,7.7,7.69,7.7,114436.0,7.7,7.7,7.69,7.7,114436.0
2024-05-29 11:40:00,7.7,7.7,7.69,7.7,68983.0,7.7,7.7,7.69,7.7,68983.0
2024-05-29 11:45:00,7.7,7.7,7.69,7.7,122320.0,7.7,7.7,7.69,7.7,122320.0
2024-05-29 11:50:00,7.7,7.72,7.69,7.71,302219.0,7.7,7.72,7.69,7.71,302219.0
2024-05-29 11:55:00,7.7,7.71,7.7,7.71,73885.0,7.7,7.71,7.7,7.71,73885.0
2024-05-29 12:00:00,7.7,7.71,7.69,7.69,312217.0,7.7,7.71,7.69,7.69,312217.0
2024-05-29 12:05:00,7.7,7.7,7.69,7.7,126925.0,7.7,7.7,7.69,7.7,126925.0
2024-05-29 12:10:00,7.7,7.7,7.69,7.7,40276.0,7.7,7.7,7.69,7.7,40276.0
2024-05-29 12:15:00,7.7,7.7,7.68,7.7,129848.0,7.7,7.7,7.68,7.7,129848.0
2024-05-29 12:20:00,7.7,7.7,7.68,7.69,110589.0,7.7,7.7,7.68,7.69,110589.0
2024-05-29 12:25:00,7.69,7.69,7.68,7.68,94223.0,7.69,7.69,7.68,7.68,94223.0
2024-05-29 12:30:00,7.69,7.69,7.68,7.69,101839.0,7.69,7.69,7.68,7.69,101839.0
2024-05-29 12:35:00,7.69,7.7,7.68,7.7,147580.0,7.69,7.7,7.68,7.7,147580.0
2024-05-29 12:40:00,7.7,7.7,7.69,7.69,109165.0,7.7,7.7,7.69,7.69,109165.0
2024-05-29 12:45:00,7.69,7.7,7.68,7.68,91885.0,7.69,7.7,7.68,7.68,91885.0
2024-05-29 12:50:00,7.69,7.7,7.68,7.7,67346.0,7.69,7.7,7.68,7.7,67346.0
2024-05-29 12:55:00,7.7,7.7,7.69,7.7,28202.0,7.7,7.7,7.69,7.7,28202.0
2024-05-29 13:00:00,7.7,7.7,7.67,7.68,188320.0,7.7,7.7,7.67,7.68,188320.0
2024-05-29 13:05:00,7.67,7.69,7.67,7.68,125832.0,7.67,7.69,7.67,7.68,125832.0
2024-05-29 13:10:00,7.69,7.69,7.68,7.69,54244.0,7.69,7.69,7.68,7.69,54244.0
2024-05-29 13:15:00,7.69,7.69,7.68,7.69,62122.0,7.69,7.69,7.68,7.69,62122.0
2024-05-29 13:20:00,7.69,7.69,7.68,7.69,71478.0,7.69,7.69,7.68,7.69,71478.0
2024-05-29 13:25:00,7.69,7.7,7.68,7.7,83003.0,7.69,7.7,7.68,7.7,83003.0
2024-05-29 13:30:00,7.7,7.7,7.69,7.7,73915.0,7.7,7.7,7.69,7.7,73915.0
2024-05-29 13:35:00,7.7,7.7,7.69,7.7,87188.0,7.7,7.7,7.69,7.7,87188.0
2024-05-29 13:40:00,7.7,7.7,7.68,7.69,116591.0,7.7,7.7,7.68,7.69,116591.0
2024-05-29 13:45:00,7.69,7.7,7.68,7.7,157175.0,7.69,7.7,7.68,7.7,157175.0
2024-05-29 13:50:00,7.7,7.7,7.69,7.7,113283.0,7.7,7.7,7.69,7.7,113283.0
2024-05-29 13:55:00,7.7,7.7,7.68,7.69,92356.0,7.7,7.7,7.68,7.69,92356.0
2024-05-29 14:00:00,7.69,7.69,7.67,7.67,74337.0,7.69,7.69,7.67,7.67,74337.0
2024-05-29 14:05:00,7.67,7.68,7.65,7.65,214146.0,7.67,7.68,7.65,7.65,214146.0
2024-05-29 14:10:00,7.66,7.66,7.64,7.64,243436.0,7.66,7.66,7.64,7.64,243436.0
2024-05-29 14:15:00,7.65,7.65,7.63,7.64,223014.0,7.65,7.65,7.63,7.64,223014.0
2024-05-29 14:20:00,7.64,7.65,7.63,7.64,583882.0,7.64,7.65,7.63,7.64,583882.0
2024-05-29 14:25:00,7.64,7.64,7.63,7.64,73227.0,7.64,7.64,7.63,7.64,73227.0
2024-05-29 14:30:00,7.64,7.64,7.62,7.62,432141.0,7.64,7.64,7.62,7.62,432141.0
2024-05-29 14:35:00,7.63,7.64,7.62,7.63,170102.0,7.63,7.64,7.62,7.63,170102.0
2024-05-29 14:40:00,7.63,7.64,7.62,7.64,256113.0,7.63,7.64,7.62,7.64,256113.0
2024-05-29 14:45:00,7.64,7.64,7.63,7.64,129890.0,7.64,7.64,7.63,7.64,129890.0
2024-05-29 14:50:00,7.64,7.65,7.63,7.65,178488.0,7.64,7.65,7.63,7.65,178488.0
2024-05-29 14:55:00,7.65,7.65,7.64,7.65,90466.0,7.65,7.65,7.64,7.65,90466.0
2024-05-29 15:00:00,7.65,7.65,7.64,7.65,165950.0,7.65,7.65,7.64,7.65,165950.0
2024-05-29 15:05:00,7.65,7.66,7.64,7.66,252053.0,7.65,7.66,7.64,7.66,252053.0
2024-05-29 15:10:00,7.66,7.66,7.64,7.65,148995.0,7.66,7.66,7.64,7.65,148995.0
2024-05-29 15:15:00,7.65,7.65,7.64,7.65,123496.0,7.65,7.65,7.64,7.65,123496.0
2024-05-29 15:20:00,7.65,7.66,7.64,7.66,245179.0,7.65,7.66,7.64,7.66,245179.0
2024-05-29 15:25:00,7.66,7.66,7.65,7.66,140556.0,7.66,7.66,7.65,7.66,140556.0
2024-05-29 15:30:00,7.65,7.66,7.63,7.65,379974.0,7.65,7.66,7.63,7.65,379974.0
2024-05-29 15:35:00,7.65,7.65,7.64,7.65,264871.0,7.65,7.65,7.64,7.65,264871.0
2024-05-29 15:40:00,7.65,7.65,7.64,7.65,189967.0,7.65,7.65,7.64,7.65,189967.0
2024-05-29 15:45:00,7.65,7.65,7.64,7.65,287507.0,7.65,7.65,7.64,7.65,287507.0
2024-05-29 15:50:00,7.65,7.67,7.64,7.66,1066411.0,7.65,7.67,7.64,7.66,1066411.0
2024-05-29 15:55:00,7.65,7.67,7.65,7.67,1256877.0,7.65,7.67,7.65,7.67,1256877.0
2024-05-30 09:30:00,7.69,7.71,7.63,7.65,590101.0,7.69,7.71,7.63,7.65,590101.0
2024-05-30 09:35:00,7.65,7.66,7.64,7.65,358101.0,7.65,7.66,7.64,7.65,358101.0
2024-05-30 09:40:00,7.66,7.69,7.62,7.66,904467.0,7.66,7.69,7.62,7.66,904467.0
2024-05-30 09:45:00,7.67,7.67,7.61,7.62,1149058.0,7.67,7.67,7.61,7.62,1149058.0
2024-05-30 09:50:00,7.62,7.64,7.61,7.62,366602.0,7.62,7.64,7.61,7.62,366602.0
2024-05-30 09:55:00,7.62,7.65,7.62,7.63,511799.0,7.62,7.65,7.62,7.63,511799.0
2024-05-30 10:00:00,7.64,7.64,7.61,7.64,240814.0,7.64,7.64,7.61,7.64,240814.0
2024-05-30 10:05:00,7.63,7.68,7.62,7.67,659169.0,7.63,7.68,7.62,7.67,659169.0
2024-05-30 10:10:00,7.66,7.7,7.66,7.68,551571.0,7.66,7.7,7.66,7.68,551571.0
2024-05-30 10:15:00,7.67,7.69,7.66,7.68,402489.0,7.67,7.69,7.66,7.68,402489.0
2024-05-30 10:20:00,7.68,7.69,7.64,7.65,452716.0,7.68,7.69,7.64,7.65,452716.0
2024-05-30 10:25:00,7.65,7.65,7.64,7.65,115018.0,7.65,7.65,7.64,7.65,115018.0
2024-05-30 10:30:00,7.65,7.65,7.64,7.65,190407.0,7.65,7.65,7.64,7.65,190407.0
2024-05-30 10:35:00,7.65,7.67,7.64,7.65,325046.0,7.65,7.67,7.64,7.65,325046.0
2024-05-30 10:40:00,7.65,7.68,7.64,7.67,161952.0,7.65,7.68,7.64,7.67,161952.0
2024-05-30 10:45:00,7.68,7.7,7.67,7.7,254253.0,7.68,7.7,7.67,7.7,254253.0
2024-05-30 10:50:00,7.7,7.71,7.69,7.71,164954.0,7.7,7.71,7.69,7.71,164954.0
2024-05-30 10:55:00,7.71,7.71,7.7,7.71,58241.0,7.71,7.71,7.7,7.71,58241.0
2024-05-30 11:00:00,7.71,7.72,7.7,7.71,195188.0,7.71,7.72,7.7,7.71,195188.0
2024-05-30 11:05:00,7.7,7.72,7.69,7.71,431105.0,7.7,7.72,7.69,7.71,431105.0
2024-05-30 11:10:00,7.72,7.73,7.7,7.73,333903.0,7.72,7.73,7.7,7.73,333903.0
2024-05-30 11:15:00,7.73,7.77,7.72,7.76,192748.0,7.73,7.77,7.72,7.76,192748.0
2024-05-30 11:20:00,7.77,7.78,7.75,7.77,385385.0,7.77,7.78,7.75,7.77,385385.0
2024-05-30 11:25:00,7.77,7.79,7.77,7.78,100606.0,7.77,7.79,7.77,7.78,100606.0
2024-05-30 11:30:00,7.78,7.79,7.77,7.78,231843.0,7.78,7.79,7.77,7.78,231843.0
2024-05-30 11:35:00,7.77,7.78,7.75,7.76,205370.0,7.77,7.78,7.75,7.76,205370.0
2024-05-30 11:40:00,7.76,7.79,7.75,7.78,236046.0,7.76,7.79,7.75,7.78,236046.0
2024-05-30 11:45:00,7.79,7.81,7.78,7.8,278951.0,7.79,7.81,7.78,7.8,278951.0
2024-05-30 11:50:00,7.8,7.81,7.8,7.81,272514.0,7.8,7.81,7.8,7.81,272514.0
2024-05-30 11:55:00,7.81,7.83,7.8,7.82,152540.0,7.81,7.83,7.8,7.82,152540.0
2024-05-30 12:00:00,7.82,7.83,7.82,7.82,83166.0,7.82,7.83,7.82,7.82,83166.0
2024-05-30 12:05:00,7.83,7.85,7.82,7.84,317456.0,7.83,7.85,7.82,7.84,317456.0
2024-05-30 12:10:00,7.85,7.85,7.83,7.84,196096.0,7.85,7.85,7.83,7.84,196096.0
2024-05-30 12:15:00,7.84,7.86,7.83,7.86,205941.0,7.84,7.86,7.83,7.86,205941.0
2024-05-30 12:20:00,7.86,7.88,7.85,7.88,164754.0,7.86,7.88,7.85,7.88,164754.0
2024-05-30 12:25:00,7.88,7.88,7.87,7.88,110747.0,7.88,7.88,7.87,7.88,110747.0
2024-05-30 12:30:00,7.87,7.9,7.87,7.9,242128.0,7.87,7.9,7.87,7.9,242128.0
2024-05-30 12:35:00,7.89,7.92,7.89,7.92,667036.0,7.89,7.92,7.89,7.92,667036.0
2024-05-30 12:40:00,7.92,7.94,7.91,7.93,398731.0,7.92,7.94,7.91,7.93,398731.0
2024-05-30 12:45:00,7.93,7.93,7.9,7.92,354332.0,7.93,7.93,7.9,7.92,354332.0
2024-05-30 12:50:00,7.91,7.93,7.91,7.91,915264.0,7.91,7.93,7.91,7.91,915264.0
2024-05-30 12:55:00,7.92,7.92,7.9,7.9,478655.0,7.92,7.92,7.9,7.9,478655.0
2024-05-30 13:00:00,7.91,7.91,7.9,7.91,101145.0,7.91,7.91,7.9,7.91,101145.0
2024-05-30 13:05:00,7.91,7.92,7.9,7.92,849852.0,7.91,7.92,7.9,7.92,849852.0
2024-05-30 13:10:00,7.92,7.93,7.91,7.93,159615.0,7.92,7.93,7.91,7.93,159615.0
2024-05-30 13:15:00,7.92,7.94,7.92,7.93,402548.0,7.92,7.94,7.92,7.93,402548.0
2024-05-30 13:20:00,7.93,7.94,7.92,7.94,162078.0,7.93,7.94,7.92,7.94,162078.0
2024-05-30 13:25:00,7.94,7.94,7.93,7.94,63798.0,7.94,7.94,7.93,7.94,63798.0
2024-05-30 13:30:00,7.94,7.96,7.93,7.95,344931.0,7.94,7.96,7.93,7.95,344931.0
2024-05-30 13:35:00,7.95,7.95,7.93,7.95,236171.0,7.95,7.95,7.93,7.95,236171.0
2024-05-30 13:40:00,7.94,7.95,7.93,7.94,225460.0,7.94,7.95,7.93,7.94,225460.0
2024-05-30 13:45:00,7.94,8.05,7.93,8.03,1883272.0,7.94,8.05,7.93,8.03,1883272.0
2024-05-30 13:50:00,8.03,8.04,8.0,8.02,530516.0,8.03,8.04,8.0,8.02,530516.0
2024-05-30 13:55:00,8.01,8.02,7.98,7.98,373171.0,8.01,8.02,7.98,7.98,373171.0
2024-05-30 14:00:00,7.98,8.0,7.96,8.0,368942.0,7.98,8.0,7.96,8.0,368942.0
2024-05-30 14:05:00,8.0,8.0,7.99,8.0,144380.0,8.0,8.0,7.99,8.0,144380.0
2024-05-30 14:10:00,8.0,8.0,7.97,7.97,314443.0,8.0,8.0,7.97,7.97,314443.0
2024-05-30 14:15:00,7.97,8.0,7.95,8.0,330532.0,7.97,8.0,7.95,8.0,330532.0
2024-05-30 14:20:00,8.0,8.01,7.99,8.01,302154.0,8.0,8.01,7.99,8.01,302154.0
2024-05-30 14:25:00,8.01,8.02,8.0,8.02,206112.0,8.01,8.02,8.0,8.02,206112.0
2024-05-30 14:30:00,8.02,8.02,8.01,8.02,117538.0,8.02,8.02,8.01,8.02,117538.0
2024-05-30 14:35:00,8.02,8.04,8.01,8.03,438331.0,8.02,8.04,8.01,8.03,438331.0
2024-05-30 14:40:00,8.04,8.04,8.0,8.01,720892.0,8.04,8.04,8.0,8.01,720892.0
2024-05-30 14:45:00,8.01,8.01,8.0,8.01,128051.0,8.01,8.01,8.0,8.01,128051.0
2024-05-30 14:50:00,8.01,8.06,7.99,8.04,690788.0,8.01,8.06,7.99,8.04,690788.0
2024-05-30 14:55:00,8.04,8.08,8.04,8.06,567738.0,8.04,8.08,8.04,8.06,567738.0
2024-05-30 15:00:00,8.06,8.07,8.05,8.05,508728.0,8.06,8.07,8.05,8.05,508728.0
2024-05-30 15:05:00,8.04,8.07,8.04,8.07,478285.0,8.04,8.07,8.04,8.07,478285.0
2024-05-30 15:10:00,8.07,8.1,8.06,8.1,385626.0,8.07,8.1,8.06,8.1,385626.0
2024-05-30 15:15:00,8.1,8.1,8.09,8.1,279161.0,8.1,8.1,8.09,8.1,279161.0
2024-05-30 15:20:00,8.1,8.12,8.09,8.1,913179.0,8.1,8.12,8.09,8.1,913179.0
2024-05-30 15:25:00,8.11,8.12,8.1,8.12,321049.0,8.11,8.12,8.1,8.12,321049.0
2024-05-30 15:30:00,8.12,8.13,8.09,8.1,1010646.0,8.12,8.13,8.09,8.1,1010646.0
2024-05-30 15:35:00,8.09,8.11,8.09,8.11,550565.0,8.09,8.11,8.09,8.11,550565.0
2024-05-30 15:40:00,8.11,8.11,8.09,8.1,489938.0,8.11,8.11,8.09,8.1,489938.0
2024-05-30 15:45:00,8.1,8.1,8.07,8.07,1160979.0,8.1,8.1,8.07,8.07,1160979.0
2024-05-30 15:50:00,8.08,8.08,8.07,8.08,946195.0,8.08,8.08,8.07,8.08,946195.0
2024-05-30 15:55:00,8.08,8.1,8.06,8.09,3914474.0,8.08,8.1,8.06,8.09,3914474.0
2024-05-31 09:30:00,8.16,8.25,8.1,8.23,1257531.0,8.16,8.25,8.1,8.23,1257531.0
2024-05-31 09:35:00,8.22,8.34,8.22,8.33,1466184.0,8.22,8.34,8.22,8.33,1466184.0
2024-05-31 09:40:00,8.33,8.36,8.3,8.33,1271681.0,8.33,8.36,8.3,8.33,1271681.0
2024-05-31 09:45:00,8.33,8.41,8.27,8.28,1067918.0,8.33,8.41,8.27,8.28,1067918.0
2024-05-31 09:50:00,8.28,8.29,8.25,8.26,568248.0,8.28,8.29,8.25,8.26,568248.0
2024-05-31 09:55:00,8.26,8.31,8.25,8.29,661916.0,8.26,8.31,8.25,8.29,661916.0
2024-05-31 10:00:00,8.29,8.35,8.29,8.34,1023011.0,8.29,8.35,8.29,8.34,1023011.0
2024-05-31 10:05:00,8.33,8.35,8.31,8.33,1258975.0,8.33,8.35,8.31,8.33,1258975.0
2024-05-31 10:10:00,8.33,8.37,8.32,8.33,939186.0,8.33,8.37,8.32,8.33,939186.0
2024-05-31 10:15:00,8.33,8.39,8.32,8.39,1188630.0,8.33,8.39,8.32,8.39,1188630.0
2024-05-31 10:20:00,8.38,8.41,8.38,8.41,805672.0,8.38,8.41,8.38,8.41,805672.0
2024-05-31 10:25:00,8.41,8.46,8.4,8.45,1180076.0,8.41,8.46,8.4,8.45,1180076.0
2024-05-31 10:30:00,8.45,8.45,8.39,8.44,668180.0,8.45,8.45,8.39,8.44,668180.0
2024-05-31 10:35:00,8.44,8.51,8.43,8.47,1029052.0,8.44,8.51,8.43,8.47,1029052.0
2024-05-31 10:40:00,8.47,8.5,8.45,8.45,460914.0,8.47,8.5,8.45,8.45,460914.0
2024-05-31 10:45:00,8.45,8.48,8.45,8.48,256331.0,8.45,8.48,8.45,8.48,256331.0
2024-05-31 10:50:00,8.47,8.5,8.47,8.5,456881.0,8.47,8.5,8.47,8.5,456881.0
2024-05-31 10:55:00,8.49,8.52,8.49,8.5,702599.0,8.49,8.52,8.49,8.5,702599.0
2024-05-31 11:00:00,8.5,8.55,8.49,8.5,510644.0,8.5,8.55,8.49,8.5,510644.0
2024-05-31 11:05:00,8.49,8.5,8.48,8.5,405132.0,8.49,8.5,8.48,8.5,405132.0
2024-05-31 11:10:00,8.5,8.58,8.49,8.54,1236242.0,8.5,8.58,8.49,8.54,1236242.0
2024-05-31 11:15:00,8.53,8.56,8.51,8.52,957017.0,8.53,8.56,8.51,8.52,957017.0
2024-05-31 11:20:00,8.52,8.53,8.5,8.51,594892.0,8.52,8.53,8.5,8.51,594892.0
2024-05-31 11:25:00,8.51,8.51,8.46,8.49,882549.0,8.51,8.51,8.46,8.49,882549.0
2024-05-31 11:30:00,8.48,8.5,8.43,8.44,624793.0,8.48,8.5,8.43,8.44,624793.0
2024-05-31 11:35:00,8.43,8.45,8.43,8.44,319544.0,8.43,8.45,8.43,8.44,319544.0
2024-05-31 11:40:00,8.44,8.46,8.42,8.43,532711.0,8.44,8.46,8.42,8.43,532711.0
2024-05-31 11:45:00,8.43,8.45,8.43,8.43,394595.0,8.43,8.45,8.43,8.43,394595.0
2024-05-31 11:50:00,8.43,8.44,8.41,8.42,250170.0,8.43,8.44,8.41,8.42,250170.0
2024-05-31 11:55:00,8.42,8.42,8.38,8.4,489342.0,8.42,8.42,8.38,8.4,489342.0
2024-05-31 12:00:00,8.4,8.41,8.39,8.4,473688.0,8.4,8.41,8.39,8.4,473688.0
2024-05-31 12:05:00,8.4,8.41,8.36,8.39,891122.0,8.4,8.41,8.36,8.39,891122.0
2024-05-31 12:10:00,8.39,8.41,8.38,8.4,306076.0,8.39,8.41,8.38,8.4,306076.0
2024-05-31 12:15:00,8.39,8.41,8.38,8.38,427325.0,8.39,8.41,8.38,8.38,427325.0
2024-05-31 12:20:00,8.38,8.39,8.37,8.38,192094.0,8.38,8.39,8.37,8.38,192094.0
2024-05-31 12:25:00,8.38,8.39,8.36,8.37,293937.0,8.38,8.39,8.36,8.37,293937.0
2024-05-31 12:30:00,8.37,8.37,8.35,8.36,269742.0,8.37,8.37,8.35,8.36,269742.0
2024-05-31 12:35:00,8.36,8.36,8.32,8.33,547321.0,8.36,8.36,8.32,8.33,547321.0
2024-05-31 12:40:00,8.33,8.34,8.29,8.3,364423.0,8.33,8.34,8.29,8.3,364423.0
2024-05-31 12:45:00,8.29,8.3,8.27,8.27,524325.0,8.29,8.3,8.27,8.27,524325.0
2024-05-31 12:50:00,8.28,8.28,8.23,8.24,536879.0,8.28,8.28,8.23,8.24,536879.0
2024-05-31 12:55:00,8.24,8.25,8.23,8.24,286727.0,8.24,8.25,8.23,8.24,286727.0
2024-05-31 13:00:00,8.24,8.28,8.23,8.27,274541.0,8.24,8.28,8.23,8.27,274541.0
2024-05-31 13:05:00,8.27,8.31,8.25,8.29,668901.0,8.27,8.31,8.25,8.29,668901.0
2024-05-31 13:10:00,8.29,8.29,8.25,8.26,336278.0,8.29,8.29,8.25,8.26,336278.0
2024-05-31 13:15:00,8.25,8.26,8.25,8.26,93736.0,8.25,8.26,8.25,8.26,93736.0
2024-05-31 13:20:00,8.25,8.29,8.25,8.29,287788.0,8.25,8.29,8.25,8.29,287788.0
2024-05-31 13:25:00,8.29,8.3,8.28,8.3,181004.0,8.29,8.3,8.28,8.3,181004.0
2024-05-31 13:30:00,8.29,8.3,8.26,8.27,186884.0,8.29,8.3,8.26,8.27,186884.0
2024-05-31 13:35:00,8.27,8.28,8.26,8.28,143547.0,8.27,8.28,8.26,8.28,143547.0
2024-05-31 13:40:00,8.28,8.28,8.26,8.27,175488.0,8.28,8.28,8.26,8.27,175488.0
2024-05-31 13:45:00,8.26,8.27,8.25,8.25,265738.0,8.26,8.27,8.25,8.25,265738.0
2024-05-31 13:50:00,8.26,8.26,8.25,8.26,49780.0,8.26,8.26,8.25,8.26,49780.0
2024-05-31 13:55:00,8.26,8.26,8.25,8.26,98169.0,8.26,8.26,8.25,8.26,98169.0
2024-05-31 14:00:00,8.26,8.26,8.24,8.25,334997.0,8.26,8.26,8.24,8.25,334997.0
2024-05-31 14:05:00,8.24,8.25,8.24,8.25,144244.0,8.24,8.25,8.24,8.25,144244.0
2024-05-31 14:10:00,8.25,8.25,8.23,8.24,242049.0,8.25,8.25,8.23,8.24,242049.0
2024-05-31 14:15:00,8.25,8.25,8.24,8.25,208843.0,8.25,8.25,8.24,8.25,208843.0
2024-05-31 14:20:00,8.25,8.27,8.23,8.26,484827.0,8.25,8.27,8.23,8.26,484827.0
2024-05-31 14:25:00,8.26,8.26,8.24,8.25,135577.0,8.26,8.26,8.24,8.25,135577.0
2024-05-31 14:30:00,8.25,8.25,8.24,8.25,65832.0,8.25,8.25,8.24,8.25,65832.0
2024-05-31 14:35:00,8.25,8.25,8.24,8.24,73868.0,8.25,8.25,8.24,8.24,73868.0
2024-05-31 14:40:00,8.24,8.27,8.24,8.27,136004.0,8.24,8.27,8.24,8.27,136004.0
2024-05-31 14:45:00,8.27,8.27,8.24,8.24,174166.0,8.27,8.27,8.24,8.24,174166.0
2024-05-31 14:50:00,8.25,8.25,8.24,8.25,55408.0,8.25,8.25,8.24,8.25,55408.0
2024-05-31 14:55:00,8.25,8.25,8.24,8.25,88203.0,8.25,8.25,8.24,8.25,88203.0
2024-05-31 15:00:00,8.24,8.25,8.21,8.21,236265.0,8.24,8.25,8.21,8.21,236265.0
2024-05-31 15:05:00,8.21,8.22,8.21,8.21,127031.0,8.21,8.22,8.21,8.21,127031.0
2024-05-31 15:10:00,8.22,8.23,8.2,8.21,604010.0,8.22,8.23,8.2,8.21,604010.0
2024-05-31 15:15:00,8.21,8.23,8.19,8.22,462961.0,8.21,8.23,8.19,8.22,462961.0
2024-05-31 15:20:00,8.22,8.23,8.21,8.22,275206.0,8.22,8.23,8.21,8.22,275206.0
2024-05-31 15:25:00,8.23,8.24,8.22,8.22,386642.0,8.23,8.24,8.22,8.22,386642.0
2024-05-31 15:30:00,8.22,8.24,8.22,8.22,505015.0,8.22,8.24,8.22,8.22,505015.0
2024-05-31 15:35:00,8.22,8.24,8.2,8.23,555000.0,8.22,8.24,8.2,8.23,555000.0
2024-05-31 15:40:00,8.23,8.28,8.22,8.28,530676.0,8.23,8.28,8.22,8.28,530676.0
2024-05-31 15:45:00,8.28,8.3,8.27,8.29,406854.0,8.28,8.3,8.27,8.29,406854.0
2024-05-31 15:50:00,8.29,8.3,8.25,8.26,2381716.0,8.29,8.3,8.25,8.26,2381716.0
2024-05-31 15:55:00,8.25,8.26,8.23,8.24,2840331.0,8.25,8.26,8.23,8.24,2840331.0
2024-06-03 09:30:00,8.47,8.52,8.4,8.52,897873.0,8.47,8.52,8.4,8.52,897873.0
2024-06-03 09:35:00,8.52,8.55,8.37,8.37,489249.0,8.52,8.55,8.37,8.37,489249.0
2024-06-03 09:40:00,8.38,8.42,8.32,8.36,452467.0,8.38,8.42,8.32,8.36,452467.0
2024-06-03 09:45:00,8.36,8.37,8.29,8.3,515085.0,8.36,8.37,8.29,8.3,515085.0
2024-06-03 09:50:00,8.3,8.37,8.29,8.36,367256.0,8.3,8.37,8.29,8.36,367256.0
2024-06-03 09:55:00,8.36,8.4,8.35,8.37,357274.0,8.36,8.4,8.35,8.37,357274.0
2024-06-03 10:00:00,8.37,8.41,8.36,8.38,381358.0,8.37,8.41,8.36,8.38,381358.0
2024-06-03 10:05:00,8.38,8.42,8.36,8.36,305628.0,8.38,8.42,8.36,8.36,305628.0
2024-06-03 10:10:00,8.36,8.38,8.35,8.37,313079.0,8.36,8.38,8.35,8.37,313079.0
2024-06-03 10:15:00,8.36,8.4,8.36,8.39,186050.0,8.36,8.4,8.36,8.39,186050.0
2024-06-03 10:20:00,8.39,8.41,8.38,8.38,168046.0,8.39,8.41,8.38,8.38,168046.0
2024-06-03 10:25:00,8.38,8.4,8.38,8.39,190004.0,8.38,8.4,8.38,8.39,190004.0
2024-06-03 10:30:00,8.39,8.39,8.35,8.35,488978.0,8.39,8.39,8.35,8.35,488978.0
2024-06-03 10:35:00,8.35,8.42,8.34,8.41,365539.0,8.35,8.42,8.34,8.41,365539.0
2024-06-03 10:40:00,8.42,8.44,8.4,8.44,273036.0,8.42,8.44,8.4,8.44,273036.0
2024-06-03 10:45:00,8.44,8.48,8.43,8.45,327966.0,8.44,8.48,8.43,8.45,327966.0
2024-06-03 10:50:00,8.46,8.46,8.41,8.41,671167.0,8.46,8.46,8.41,8.41,671167.0
2024-06-03 10:55:00,8.42,8.44,8.4,8.44,155663.0,8.42,8.44,8.4,8.44,155663.0
2024-06-03 11:00:00,8.44,8.45,8.43,8.44,150852.0,8.44,8.45,8.43,8.44,150852.0
2024-06-03 11:05:00,8.44,8.45,8.43,8.44,454811.0,8.44,8.45,8.43,8.44,454811.0
2024-06-03 11:10:00,8.44,8.44,8.4,8.43,321137.0,8.44,8.44,8.4,8.43,321137.0
2024-06-03 11:15:00,8.42,8.43,8.41,8.42,251047.0,8.42,8.43,8.41,8.42,251047.0
2024-06-03 11:20:00,8.41,8.42,8.39,8.41,237392.0,8.41,8.42,8.39,8.41,237392.0
2024-06-03 11:25:00,8.41,8.45,8.39,8.43,434895.0,8.41,8.45,8.39,8.43,434895.0
2024-06-03 11:30:00,8.42,8.43,8.41,8.42,111407.0,8.42,8.43,8.41,8.42,111407.0
2024-06-03 11:35:00,8.42,8.44,8.41,8.43,166017.0,8.42,8.44,8.41,8.43,166017.0
2024-06-03 11:40:00,8.43,8.43,8.41,8.42,51239.0,8.43,8.43,8.41,8.42,51239.0
2024-06-03 11:45:00,8.42,8.42,8.35,8.38,334599.0,8.42,8.42,8.35,8.38,334599.0
2024-06-03 11:50:00,8.38,8.38,8.36,8.37,148661.0,8.38,8.38,8.36,8.37,148661.0
2024-06-03 11:55:00,8.37,8.38,8.35,8.35,121207.0,8.37,8.38,8.35,8.35,121207.0
2024-06-03 12:00:00,8.36,8.36,8.35,8.36,48279.0,8.36,8.36,8.35,8.36,48279.0
2024-06-03 12:05:00,8.36,8.36,8.32,8.34,338581.0,8.36,8.36,8.32,8.34,338581.0
2024-06-03 12:10:00,8.34,8.35,8.3,8.3,197647.0,8.34,8.35,8.3,8.3,197647.0
2024-06-03 12:15:00,8.3,8.31,8.28,8.29,201422.0,8.3,8.31,8.28,8.29,201422.0
2024-06-03 12:20:00,8.29,8.3,8.27,8.28,192224.0,8.29,8.3,8.27,8.28,192224.0
2024-06-03 12:25:00,8.28,8.28,8.23,8.24,174837.0,8.28,8.28,8.23,8.24,174837.0
2024-06-03 12:30:00,8.25,8.27,8.22,8.24,455904.0,8.25,8.27,8.22,8.24,455904.0
2024-06-03 12:35:00,8.24,8.27,8.22,8.27,165131.0,8.24,8.27,8.22,8.27,165131.0
2024-06-03 12:40:00,8.27,8.27,8.26,8.27,65558.0,8.27,8.27,8.26,8.27,65558.0
2024-06-03 12:45:00,8.27,8.28,8.25,8.26,252652.0,8.27,8.28,8.25,8.26,252652.0
2024-06-03 12:50:00,8.27,8.27,8.25,8.25,91193.0,8.27,8.27,8.25,8.25,91193.0
2024-06-03 12:55:00,8.26,8.26,8.24,8.24,152329.0,8.26,8.26,8.24,8.24,152329.0
2024-06-03 13:00:00,8.25,8.25,8.23,8.24,130660.0,8.25,8.25,8.23,8.24,130660.0
2024-06-03 13:05:00,8.24,8.26,8.23,8.26,110987.0,8.24,8.26,8.23,8.26,110987.0
2024-06-03 13:10:00,8.26,8.27,8.24,8.27,157439.0,8.26,8.27,8.24,8.27,157439.0
2024-06-03 13:15:00,8.27,8.27,8.25,8.27,115838.0,8.27,8.27,8.25,8.27,115838.0
2024-06-03 13:20:00,8.26,8.28,8.26,8.27,94073.0,8.26,8.28,8.26,8.27,94073.0
2024-06-03 13:25:00,8.27,8.28,8.26,8.28,58843.0,8.27,8.28,8.26,8.28,58843.0
2024-06-03 13:30:00,8.28,8.3,8.27,8.29,105017.0,8.28,8.3,8.27,8.29,105017.0
2024-06-03 13:35:00,8.29,8.32,8.29,8.32,102940.0,8.29,8.32,8.29,8.32,102940.0
2024-06-03 13:40:00,8.32,8.33,8.31,8.33,113371.0,8.32,8.33,8.31,8.33,113371.0
2024-06-03 13:45:00,8.33,8.34,8.32,8.33,120588.0,8.33,8.34,8.32,8.33,120588.0
2024-06-03 13:50:00,8.32,8.34,8.32,8.34,138488.0,8.32,8.34,8.32,8.34,138488.0
2024-06-03 13:55:00,8.34,8.34,8.32,8.33,68261.0,8.34,8.34,8.32,8.33,68261.0
2024-06-03 14:00:00,8.33,8.33,8.31,8.33,98018.0,8.33,8.33,8.31,8.33,98018.0
2024-06-03 14:05:00,8.33,8.34,8.32,8.34,87117.0,8.33,8.34,8.32,8.34,87117.0
2024-06-03 14:10:00,8.34,8.34,8.32,8.32,98890.0,8.34,8.34,8.32,8.32,98890.0
2024-06-03 14:15:00,8.33,8.33,8.31,8.32,252542.0,8.33,8.33,8.31,8.32,252542.0
2024-06-03 14:20:00,8.32,8.33,8.31,8.33,226697.0,8.32,8.33,8.31,8.33,226697.0
2024-06-03 14:25:00,8.33,8.33,8.32,8.33,57411.0,8.33,8.33,8.32,8.33,57411.0
2024-06-03 14:30:00,8.32,8.35,8.31,8.35,208430.0,8.32,8.35,8.31,8.35,208430.0
2024-06-03 14:35:00,8.34,8.36,8.34,8.36,135921.0,8.34,8.36,8.34,8.36,135921.0
2024-06-03 14:40:00,8.36,8.37,8.35,8.36,201975.0,8.36,8.37,8.35,8.36,201975.0
2024-06-03 14:45:00,8.36,8.37,8.35,8.37,158641.0,8.36,8.37,8.35,8.37,158641.0
2024-06-03 14:50:00,8.36,8.37,8.35,8.36,150214.0,8.36,8.37,8.35,8.36,150214.0
2024-06-03 14:55:00,8.35,8.36,8.34,8.36,237452.0,8.35,8.36,8.34,8.36,237452.0
2024-06-03 15:00:00,8.36,8.36,8.34,8.35,207561.0,8.36,8.36,8.34,8.35,207561.0
2024-06-03 15:05:00,8.35,8.36,8.34,8.36,161652.0,8.35,8.36,8.34,8.36,161652.0
2024-06-03 15:10:00,8.36,8.37,8.35,8.36,215108.0,8.36,8.37,8.35,8.36,215108.0
2024-06-03 15:15:00,8.36,8.36,8.35,8.36,142321.0,8.36,8.36,8.35,8.36,142321.0
2024-06-03 15:20:00,8.36,8.37,8.35,8.35,165933.0,8.36,8.37,8.35,8.35,165933.0
2024-06-03 15:25:00,8.36,8.37,8.35,8.35,201749.0,8.36,8.37,8.35,8.35,201749.0
2024-06-03 15:30:00,8.35,8.36,8.33,8.34,211336.0,8.35,8.36,8.33,8.34,211336.0
2024-06-03 15:35:00,8.34,8.35,8.33,8.33,258914.0,8.34,8.35,8.33,8.33,258914.0
2024-06-03 15:40:00,8.34,8.34,8.32,8.33,285240.0,8.34,8.34,8.32,8.33,285240.0
2024-06-03 15:45:00,8.33,8.34,8.31,8.33,594216.0,8.33,8.34,8.31,8.33,594216.0
2024-06-03 15:50:00,8.32,8.33,8.31,8.33,814392.0,8.32,8.33,8.31,8.33,814392.0
2024-06-03 15:55:00,8.33,8.34,8.31,8.34,1009923.0,8.33,8.34,8.31,8.34,1009923.0
2024-06-04 09:30:00,8.28,8.32,8.24,8.25,475987.0,8.28,8.32,8.24,8.25,475987.0
2024-06-04 09:35:00,8.24,8.28,8.23,8.25,151797.0,8.24,8.28,8.23,8.25,151797.0
2024-06-04 09:40:00,8.25,8.29,8.22,8.27,283951.0,8.25,8.29,8.22,8.27,283951.0
2024-06-04 09:45:00,8.27,8.3,8.25,8.29,394631.0,8.27,8.3,8.25,8.29,394631.0
2024-06-04 09:50:00,8.29,8.33,8.29,8.3,313639.0,8.29,8.33,8.29,8.3,313639.0
2024-06-04 09:55:00,8.31,8.33,8.29,8.33,239310.0,8.31,8.33,8.29,8.33,239310.0
2024-06-04 10:00:00,8.33,8.36,8.32,8.35,220080.0,8.33,8.36,8.32,8.35,220080.0
2024-06-04 10:05:00,8.35,8.38,8.32,8.34,741389.0,8.35,8.38,8.32,8.34,741389.0
2024-06-04 10:10:00,8.35,8.35,8.31,8.33,335931.0,8.35,8.35,8.31,8.33,335931.0
2024-06-04 10:15:00,8.33,8.35,8.31,8.32,144536.0,8.33,8.35,8.31,8.32,144536.0
2024-06-04 10:20:00,8.32,8.32,8.3,8.32,92564.0,8.32,8.32,8.3,8.32,92564.0
2024-06-04 10:25:00,8.32,8.33,8.3,8.31,371409.0,8.32,8.33,8.3,8.31,371409.0
2024-06-04 10:30:00,8.31,8.35,8.3,8.32,252386.0,8.31,8.35,8.3,8.32,252386.0
2024-06-04 10:35:00,8.33,8.33,8.3,8.31,134327.0,8.33,8.33,8.3,8.31,134327.0
2024-06-04 10:40:00,8.3,8.31,8.27,8.28,385410.0,8.3,8.31,8.27,8.28,385410.0
2024-06-04 10:45:00,8.27,8.3,8.23,8.23,501550.0,8.27,8.3,8.23,8.23,501550.0
2024-06-04 10:50:00,8.24,8.24,8.22,8.22,156871.0,8.24,8.24,8.22,8.22,156871.0
2024-06-04 10:55:00,8.22,8.23,8.19,8.21,293763.0,8.22,8.23,8.19,8.21,293763.0
2024-06-04 11:00:00,8.21,8.21,8.2,8.21,110408.0,8.21,8.21,8.2,8.21,110408.0
2024-06-04 11:05:00,8.2,8.21,8.18,8.19,179059.0,8.2,8.21,8.18,8.19,179059.0
2024-06-04 11:10:00,8.18,8.2,8.18,8.2,105795.0,8.18,8.2,8.18,8.2,105795.0
2024-06-04 11:15:00,8.19,8.21,8.19,8.2,239028.0,8.19,8.21,8.19,8.2,239028.0
2024-06-04 11:20:00,8.21,8.22,8.2,8.21,190511.0,8.21,8.22,8.2,8.21,190511.0
2024-06-04 11:25:00,8.21,8.22,8.2,8.22,118969.0,8.21,8.22,8.2,8.22,118969.0
2024-06-04 11:30:00,8.22,8.22,8.2,8.21,190079.0,8.22,8.22,8.2,8.21,190079.0
2024-06-04 11:35:00,8.21,8.22,8.21,8.21,90704.0,8.21,8.22,8.21,8.21,90704.0
2024-06-04 11:40:00,8.21,8.23,8.2,8.21,237541.0,8.21,8.23,8.2,8.21,237541.0
2024-06-04 11:45:00,8.21,8.22,8.18,8.19,106504.0,8.21,8.22,8.18,8.19,106504.0
2024-06-04 11:50:00,8.18,8.21,8.18,8.21,124399.0,8.18,8.21,8.18,8.21,124399.0
2024-06-04 11:55:00,8.21,8.21,8.2,8.21,43995.0,8.21,8.21,8.2,8.21,43995.0
2024-06-04 12:00:00,8.21,8.22,8.2,8.21,87499.0,8.21,8.22,8.2,8.21,87499.0
2024-06-04 12:05:00,8.21,8.23,8.2,8.21,293473.0,8.21,8.23,8.2,8.21,293473.0
2024-06-04 12:10:00,8.21,8.23,8.2,8.22,483321.0,8.21,8.23,8.2,8.22,483321.0
2024-06-04 12:15:00,8.22,8.23,8.21,8.22,173347.0,8.22,8.23,8.21,8.22,173347.0
2024-06-04 12:20:00,8.22,8.24,8.22,8.24,133969.0,8.22,8.24,8.22,8.24,133969.0
2024-06-04 12:25:00,8.23,8.27,8.23,8.27,132617.0,8.23,8.27,8.23,8.27,132617.0
2024-06-04 12:30:00,8.27,8.28,8.26,8.28,126685.0,8.27,8.28,8.26,8.28,126685.0
2024-06-04 12:35:00,8.28,8.28,8.26,8.27,135500.0,8.28,8.28,8.26,8.27,135500.0
2024-06-04 12:40:00,8.26,8.28,8.26,8.27,228815.0,8.26,8.28,8.26,8.27,228815.0
2024-06-04 12:45:00,8.27,8.27,8.26,8.27,92897.0,8.27,8.27,8.26,8.27,92897.0
2024-06-04 12:50:00,8.27,8.27,8.25,8.26,99665.0,8.27,8.27,8.25,8.26,99665.0
2024-06-04 12:55:00,8.26,8.26,8.25,8.25,88094.0,8.26,8.26,8.25,8.25,88094.0
2024-06-04 13:00:00,8.26,8.26,8.25,8.26,45783.0,8.26,8.26,8.25,8.26,45783.0
2024-06-04 13:05:00,8.26,8.26,8.24,8.26,167170.0,8.26,8.26,8.24,8.26,167170.0
2024-06-04 13:10:00,8.26,8.27,8.25,8.27,119925.0,8.26,8.27,8.25,8.27,119925.0
2024-06-04 13:15:00,8.27,8.27,8.25,8.26,207152.0,8.27,8.27,8.25,8.26,207152.0
2024-06-04 13:20:00,8.26,8.26,8.25,8.26,61011.0,8.26,8.26,8.25,8.26,61011.0
2024-06-04 13:25:00,8.26,8.27,8.25,8.27,155730.0,8.26,8.27,8.25,8.27,155730.0
2024-06-04 13:30:00,8.27,8.28,8.26,8.28,168489.0,8.27,8.28,8.26,8.28,168489.0
2024-06-04 13:35:00,8.28,8.28,8.27,8.28,260445.0,8.28,8.28,8.27,8.28,260445.0
2024-06-04 13:40:00,8.28,8.28,8.26,8.28,318870.0,8.28,8.28,8.26,8.28,318870.0
2024-06-04 13:45:00,8.28,8.28,8.26,8.28,285839.0,8.28,8.28,8.26,8.28,285839.0
2024-06-04 13:50:00,8.28,8.28,8.26,8.26,147352.0,8.28,8.28,8.26,8.26,147352.0
2024-06-04 13:55:00,8.27,8.27,8.23,8.24,131467.0,8.27,8.27,8.23,8.24,131467.0
2024-06-04 14:00:00,8.24,8.24,8.21,8.21,98231.0,8.24,8.24,8.21,8.21,98231.0
2024-06-04 14:05:00,8.21,8.23,8.21,8.22,84030.0,8.21,8.23,8.21,8.22,84030.0
2024-06-04 14:10:00,8.23,8.23,8.21,8.22,181648.0,8.23,8.23,8.21,8.22,181648.0
2024-06-04 14:15:00,8.21,8.24,8.21,8.23,362982.0,8.21,8.24,8.21,8.23,362982.0
2024-06-04 14:20:00,8.24,8.27,8.23,8.27,95355.0,8.24,8.27,8.23,8.27,95355.0
2024-06-04 14:25:00,8.27,8.28,8.26,8.28,130462.0,8.27,8.28,8.26,8.28,130462.0
2024-06-04 14:30:00,8.28,8.28,8.27,8.28,112962.0,8.28,8.28,8.27,8.28,112962.0
2024-06-04 14:35:00,8.27,8.28,8.26,8.28,438144.0,8.27,8.28,8.26,8.28,438144.0
2024-06-04 14:40:00,8.28,8.28,8.26,8.28,195457.0,8.28,8.28,8.26,8.28,195457.0
2024-06-04 14:45:00,8.28,8.29,8.27,8.29,149842.0,8.28,8.29,8.27,8.29,149842.0
2024-06-04 14:50:00,8.28,8.3,8.28,8.29,196926.0,8.28,8.3,8.28,8.29,196926.0
2024-06-04 14:55:00,8.29,8.29,8.28,8.29,142358.0,8.29,8.29,8.28,8.29,142358.0
2024-06-04 15:00:00,8.29,8.29,8.25,8.25,382305.0,8.29,8.29,8.25,8.25,382305.0
2024-06-04 15:05:00,8.26,8.26,8.24,8.25,124085.0,8.26,8.26,8.24,8.25,124085.0
2024-06-04 15:10:00,8.25,8.25,8.24,8.25,77960.0,8.25,8.25,8.24,8.25,77960.0
2024-06-04 15:15:00,8.25,8.26,8.23,8.24,186738.0,8.25,8.26,8.23,8.24,186738.0
2024-06-04 15:20:00,8.24,8.24,8.23,8.24,109866.0,8.24,8.24,8.23,8.24,109866.0
2024-06-04 15:25:00,8.24,8.24,8.23,8.24,77740.0,8.24,8.24,8.23,8.24,77740.0
2024-06-04 15:30:00,8.24,8.24,8.23,8.24,241221.0,8.24,8.24,8.23,8.24,241221.0
2024-06-04 15:35:00,8.24,8.25,8.23,8.25,192663.0,8.24,8.25,8.23,8.25,192663.0
2024-06-04 15:40:00,8.25,8.26,8.24,8.26,316390.0,8.25,8.26,8.24,8.26,316390.0
2024-06-04 15:45:00,8.26,8.28,8.25,8.26,481832.0,8.26,8.28,8.25,8.26,481832.0
2024-06-04 15:50:00,8.26,8.29,8.25,8.29,454870.0,8.26,8.29,8.25,8.29,454870.0
2024-06-04 15:55:00,8.29,8.29,8.23,8.23,1611740.0,8.29,8.29,8.23,8.23,1611740.0
2024-06-05 09:30:00,8.27,8.31,8.23,8.24,388870.0,8.27,8.31,8.23,8.24,388870.0
2024-06-05 09:35:00,8.23,8.23,8.08,8.11,466095.0,8.23,8.23,8.08,8.11,466095.0
2024-06-05 09:40:00,8.11,8.21,8.1,8.19,228263.0,8.11,8.21,8.1,8.19,228263.0
2024-06-05 09:45:00,8.18,8.19,8.15,8.16,231631.0,8.18,8.19,8.15,8.16,231631.0
2024-06-05 09:50:00,8.16,8.18,8.1,8.13,255750.0,8.16,8.18,8.1,8.13,255750.0
2024-06-05 09:55:00,8.13,8.15,8.12,8.14,235180.0,8.13,8.15,8.12,8.14,235180.0
2024-06-05 10:00:00,8.14,8.15,8.11,8.13,191329.0,8.14,8.15,8.11,8.13,191329.0
2024-06-05 10:05:00,8.13,8.14,8.12,8.12,142292.0,8.13,8.14,8.12,8.12,142292.0
2024-06-05 10:10:00,8.13,8.2,8.12,8.19,232746.0,8.13,8.2,8.12,8.19,232746.0
2024-06-05 10:15:00,8.19,8.21,8.17,8.18,238198.0,8.19,8.21,8.17,8.18,238198.0
2024-06-05 10:20:00,8.17,8.2,8.17,8.18,248683.0,8.17,8.2,8.17,8.18,248683.0
2024-06-05 10:25:00,8.18,8.18,8.15,8.17,199685.0,8.18,8.18,8.15,8.17,199685.0
2024-06-05 10:30:00,8.17,8.22,8.16,8.21,195942.0,8.17,8.22,8.16,8.21,195942.0
2024-06-05 10:35:00,8.21,8.23,8.21,8.22,175014.0,8.21,8.23,8.21,8.22,175014.0
2024-06-05 10:40:00,8.23,8.25,8.22,8.25,447766.0,8.23,8.25,8.22,8.25,447766.0
2024-06-05 10:45:00,8.25,8.25,8.23,8.25,144861.0,8.25,8.25,8.23,8.25,144861.0
2024-06-05 10:50:00,8.25,8.25,8.24,8.25,106713.0,8.25,8.25,8.24,8.25,106713.0
2024-06-05 10:55:00,8.25,8.26,8.23,8.24,161606.0,8.25,8.26,8.23,8.24,161606.0
2024-06-05 11:00:00,8.23,8.24,8.23,8.24,65875.0,8.23,8.24,8.23,8.24,65875.0
2024-06-05 11:05:00,8.24,8.24,8.23,8.24,155243.0,8.24,8.24,8.23,8.24,155243.0
2024-06-05 11:10:00,8.23,8.25,8.23,8.24,110349.0,8.23,8.25,8.23,8.24,110349.0
2024-06-05 11:15:00,8.24,8.26,8.24,8.25,196361.0,8.24,8.26,8.24,8.25,196361.0
2024-06-05 11:20:00,8.25,8.28,8.24,8.28,221286.0,8.25,8.28,8.24,8.28,221286.0
2024-06-05 11:25:00,8.28,8.32,8.28,8.32,315091.0,8.28,8.32,8.28,8.32,315091.0
2024-06-05 11:30:00,8.32,8.33,8.31,8.33,468630.0,8.32,8.33,8.31,8.33,468630.0
2024-06-05 11:35:00,8.33,8.34,8.31,8.33,269108.0,8.33,8.34,8.31,8.33,269108.0
2024-06-05 11:40:00,8.33,8.35,8.32,8.35,147384.0,8.33,8.35,8.32,8.35,147384.0
2024-06-05 11:45:00,8.35,8.36,8.34,8.34,323351.0,8.35,8.36,8.34,8.34,323351.0
2024-06-05 11:50:00,8.34,8.37,8.34,8.37,194252.0,8.34,8.37,8.34,8.37,194252.0
2024-06-05 11:55:00,8.37,8.37,8.34,8.34,407612.0,8.37,8.37,8.34,8.34,407612.0
2024-06-05 12:00:00,8.35,8.36,8.33,8.34,196026.0,8.35,8.36,8.33,8.34,196026.0
2024-06-05 12:05:00,8.34,8.35,8.33,8.34,162060.0,8.34,8.35,8.33,8.34,162060.0
2024-06-05 12:10:00,8.34,8.34,8.33,8.33,210722.0,8.34,8.34,8.33,8.33,210722.0
2024-06-05 12:15:00,8.33,8.34,8.32,8.34,115548.0,8.33,8.34,8.32,8.34,115548.0
2024-06-05 12:20:00,8.34,8.34,8.26,8.27,632803.0,8.34,8.34,8.26,8.27,632803.0
2024-06-05 12:25:00,8.28,8.28,8.27,8.28,58260.0,8.28,8.28,8.27,8.28,58260.0
2024-06-05 12:30:00,8.28,8.29,8.26,8.27,203823.0,8.28,8.29,8.26,8.27,203823.0
2024-06-05 12:35:00,8.27,8.28,8.26,8.27,211080.0,8.27,8.28,8.26,8.27,211080.0
2024-06-05 12:40:00,8.27,8.27,8.25,8.26,119416.0,8.27,8.27,8.25,8.26,119416.0
2024-06-05 12:45:00,8.26,8.27,8.25,8.27,101145.0,8.26,8.27,8.25,8.27,101145.0
2024-06-05 12:50:00,8.27,8.27,8.26,8.27,76711.0,8.27,8.27,8.26,8.27,76711.0
2024-06-05 12:55:00,8.27,8.28,8.26,8.28,115161.0,8.27,8.28,8.26,8.28,115161.0
2024-06-05 13:00:00,8.28,8.28,8.26,8.27,133971.0,8.28,8.28,8.26,8.27,133971.0
2024-06-05 13:05:00,8.27,8.27,8.26,8.27,34680.0,8.27,8.27,8.26,8.27,34680.0
2024-06-05 13:10:00,8.27,8.27,8.25,8.27,252994.0,8.27,8.27,8.25,8.27,252994.0
2024-06-05 13:15:00,8.27,8.27,8.26,8.27,56533.0,8.27,8.27,8.26,8.27,56533.0
2024-06-05 13:20:00,8.27,8.27,8.26,8.27,65905.0,8.27,8.27,8.26,8.27,65905.0
2024-06-05 13:25:00,8.26,8.27,8.26,8.27,51962.0,8.26,8.27,8.26,8.27,51962.0
2024-06-05 13:30:00,8.27,8.27,8.23,8.26,246012.0,8.27,8.27,8.23,8.26,246012.0
2024-06-05 13:35:00,8.26,8.26,8.24,8.26,210552.0,8.26,8.26,8.24,8.26,210552.0
2024-06-05 13:40:00,8.26,8.27,8.25,8.27,82042.0,8.26,8.27,8.25,8.27,82042.0
2024-06-05 13:45:00,8.27,8.28,8.26,8.28,158032.0,8.27,8.28,8.26,8.28,158032.0
2024-06-05 13:50:00,8.28,8.28,8.27,8.28,63134.0,8.28,8.28,8.27,8.28,63134.0
2024-06-05 13:55:00,8.28,8.28,8.25,8.26,216597.0,8.28,8.28,8.25,8.26,216597.0
2024-06-05 14:00:00,8.26,8.26,8.24,8.25,103548.0,8.26,8.26,8.24,8.25,103548.0
2024-06-05 14:05:00,8.25,8.25,8.24,8.25,41410.0,8.25,8.25,8.24,8.25,41410.0
2024-06-05 14:10:00,8.24,8.25,8.24,8.25,49581.0,8.24,8.25,8.24,8.25,49581.0
2024-06-05 14:15:00,8.25,8.25,8.19,8.21,577944.0,8.25,8.25,8.19,8.21,577944.0
2024-06-05 14:20:00,8.21,8.23,8.19,8.2,463696.0,8.21,8.23,8.19,8.2,463696.0
2024-06-05 14:25:00,8.21,8.24,8.2,8.22,456985.0,8.21,8.24,8.2,8.22,456985.0
2024-06-05 14:30:00,8.22,8.23,8.21,8.21,63185.0,8.22,8.23,8.21,8.21,63185.0
2024-06-05 14:35:00,8.21,8.23,8.21,8.21,418482.0,8.21,8.23,8.21,8.21,418482.0
2024-06-05 14:40:00,8.21,8.22,8.2,8.21,180933.0,8.21,8.22,8.2,8.21,180933.0
2024-06-05 14:45:00,8.21,8.21,8.19,8.21,220400.0,8.21,8.21,8.19,8.21,220400.0
2024-06-05 14:50:00,8.21,8.23,8.2,8.23,188620.0,8.21,8.23,8.2,8.23,188620.0
2024-06-05 14:55:00,8.23,8.25,8.23,8.25,383840.0,8.23,8.25,8.23,8.25,383840.0
2024-06-05 15:00:00,8.24,8.25,8.24,8.24,110768.0,8.24,8.25,8.24,8.24,110768.0
2024-06-05 15:05:00,8.25,8.25,8.24,8.25,64857.0,8.25,8.25,8.24,8.25,64857.0
2024-06-05 15:10:00,8.25,8.25,8.24,8.25,96920.0,8.25,8.25,8.24,8.25,96920.0
2024-06-05 15:15:00,8.25,8.25,8.23,8.24,129887.0,8.25,8.25,8.23,8.24,129887.0
2024-06-05 15:20:00,8.24,8.24,8.23,8.24,75090.0,8.24,8.24,8.23,8.24,75090.0
2024-06-05 15:25:00,8.24,8.24,8.23,8.24,113623.0,8.24,8.24,8.23,8.24,113623.0
2024-06-05 15:30:00,8.24,8.24,8.23,8.24,108859.0,8.24,8.24,8.23,8.24,108859.0
2024-06-05 15:35:00,8.24,8.25,8.23,8.25,240613.0,8.24,8.25,8.23,8.25,240613.0
2024-06-05 15:40:00,8.25,8.25,8.23,8.25,315055.0,8.25,8.25,8.23,8.25,315055.0
2024-06-05 15:45:00,8.25,8.28,8.24,8.28,335073.0,8.25,8.28,8.24,8.28,335073.0
2024-06-05 15:50:00,8.28,8.31,8.26,8.3,1190037.0,8.28,8.31,8.26,8.3,1190037.0
2024-06-05 15:55:00,8.31,8.32,8.3,8.3,1355931.0,8.31,8.32,8.3,8.3,1355931.0
2024-06-06 09:30:00,8.24,8.3,8.2,8.23,337660.0,8.24,8.3,8.2,8.23,337660.0
2024-06-06 09:35:00,8.23,8.27,8.2,8.24,240759.0,8.23,8.27,8.2,8.24,240759.0
2024-06-06 09:40:00,8.24,8.29,8.23,8.29,206676.0,8.24,8.29,8.23,8.29,206676.0
2024-06-06 09:45:00,8.28,8.31,8.27,8.31,181575.0,8.28,8.31,8.27,8.31,181575.0
2024-06-06 09:50:00,8.3,8.31,8.26,8.28,194879.0,8.3,8.31,8.26,8.28,194879.0
2024-06-06 09:55:00,8.28,8.32,8.28,8.31,141433.0,8.28,8.32,8.28,8.31,141433.0
2024-06-06 10:00:00,8.31,8.31,8.27,8.29,238288.0,8.31,8.31,8.27,8.29,238288.0
2024-06-06 10:05:00,8.29,8.29,8.26,8.28,162328.0,8.29,8.29,8.26,8.28,162328.0
2024-06-06 10:10:00,8.28,8.28,8.25,8.25,118408.0,8.28,8.28,8.25,8.25,118408.0
2024-06-06 10:15:00,8.25,8.27,8.22,8.22,282293.0,8.25,8.27,8.22,8.22,282293.0
2024-06-06 10:20:00,8.22,8.23,8.2,8.2,143020.0,8.22,8.23,8.2,8.2,143020.0
2024-06-06 10:25:00,8.21,8.21,8.19,8.2,260609.0,8.21,8.21,8.19,8.2,260609.0
2024-06-06 10:30:00,8.21,8.21,8.17,8.2,418953.0,8.21,8.21,8.17,8.2,418953.0
2024-06-06 10:35:00,8.19,8.21,8.17,8.21,498530.0,8.19,8.21,8.17,8.21,498530.0
2024-06-06 10:40:00,8.21,8.21,8.18,8.2,373505.0,8.21,8.21,8.18,8.2,373505.0
2024-06-06 10:45:00,8.2,8.2,8.19,8.2,102652.0,8.2,8.2,8.19,8.2,102652.0
2024-06-06 10:50:00,8.2,8.2,8.18,8.19,236426.0,8.2,8.2,8.18,8.19,236426.0
2024-06-06 10:55:00,8.19,8.21,8.18,8.2,251338.0,8.19,8.21,8.18,8.2,251338.0
2024-06-06 11:00:00,8.2,8.21,8.19,8.2,146243.0,8.2,8.21,8.19,8.2,146243.0
2024-06-06 11:05:00,8.19,8.2,8.19,8.2,47434.0,8.19,8.2,8.19,8.2,47434.0
2024-06-06 11:10:00,8.2,8.2,8.19,8.2,100815.0,8.2,8.2,8.19,8.2,100815.0
2024-06-06 11:15:00,8.2,8.2,8.19,8.2,133289.0,8.2,8.2,8.19,8.2,133289.0
2024-06-06 11:20:00,8.2,8.21,8.19,8.2,115786.0,8.2,8.21,8.19,8.2,115786.0
2024-06-06 11:25:00,8.21,8.22,8.19,8.21,290343.0,8.21,8.22,8.19,8.21,290343.0
2024-06-06 11:30:00,8.21,8.22,8.2,8.21,109352.0,8.21,8.22,8.2,8.21,109352.0
2024-06-06 11:35:00,8.22,8.22,8.21,8.21,79391.0,8.22,8.22,8.21,8.21,79391.0
2024-06-06 11:40:00,8.21,8.22,8.21,8.22,58487.0,8.21,8.22,8.21,8.22,58487.0
2024-06-06 11:45:00,8.21,8.23,8.21,8.22,158203.0,8.21,8.23,8.21,8.22,158203.0
2024-06-06 11:50:00,8.22,8.23,8.22,8.23,50702.0,8.22,8.23,8.22,8.23,50702.0
2024-06-06 11:55:00,8.22,8.23,8.22,8.22,71956.0,8.22,8.23,8.22,8.22,71956.0
2024-06-06 12:00:00,8.22,8.23,8.2,8.21,261562.0,8.22,8.23,8.2,8.21,261562.0
2024-06-06 12:05:00,8.21,8.22,8.2,8.21,136894.0,8.21,8.22,8.2,8.21,136894.0
2024-06-06 12:10:00,8.21,8.21,8.2,8.21,54797.0,8.21,8.21,8.2,8.21,54797.0
2024-06-06 12:15:00,8.21,8.21,8.2,8.21,64465.0,8.21,8.21,8.2,8.21,64465.0
2024-06-06 12:20:00,8.21,8.21,8.19,8.21,177404.0,8.21,8.21,8.19,8.21,177404.0
2024-06-06 12:25:00,8.21,8.31,8.2,8.27,1312141.0,8.21,8.31,8.2,8.27,1312141.0
2024-06-06 12:30:00,8.27,8.39,8.25,8.38,966707.0,8.27,8.39,8.25,8.38,966707.0
2024-06-06 12:35:00,8.37,8.5,8.37,8.47,1585709.0,8.37,8.5,8.37,8.47,1585709.0
2024-06-06 12:40:00,8.47,8.54,8.45,8.52,1329137.0,8.47,8.54,8.45,8.52,1329137.0
2024-06-06 12:45:00,8.52,8.54,8.38,8.39,724788.0,8.52,8.54,8.38,8.39,724788.0
2024-06-06 12:50:00,8.39,8.4,8.32,8.34,927486.0,8.39,8.4,8.32,8.34,927486.0
2024-06-06 12:55:00,8.34,8.34,8.29,8.34,717800.0,8.34,8.34,8.29,8.34,717800.0
2024-06-06 13:00:00,8.33,8.42,8.33,8.41,784306.0,8.33,8.42,8.33,8.41,784306.0
2024-06-06 13:05:00,8.41,8.42,8.37,8.38,405605.0,8.41,8.42,8.37,8.38,405605.0
2024-06-06 13:10:00,8.38,8.41,8.37,8.39,234043.0,8.38,8.41,8.37,8.39,234043.0
2024-06-06 13:15:00,8.39,8.4,8.38,8.4,108985.0,8.39,8.4,8.38,8.4,108985.0
2024-06-06 13:20:00,8.4,8.44,8.39,8.44,415199.0,8.4,8.44,8.39,8.44,415199.0
2024-06-06 13:25:00,8.44,8.46,8.43,8.44,350425.0,8.44,8.46,8.43,8.44,350425.0
2024-06-06 13:30:00,8.44,8.46,8.43,8.46,447286.0,8.44,8.46,8.43,8.46,447286.0
2024-06-06 13:35:00,8.46,8.57,8.45,8.55,1527113.0,8.46,8.57,8.45,8.55,1527113.0
2024-06-06 13:40:00,8.55,8.58,8.51,8.54,1125166.0,8.55,8.58,8.51,8.54,1125166.0
2024-06-06 13:45:00,8.54,8.57,8.53,8.55,884883.0,8.54,8.57,8.53,8.55,884883.0
2024-06-06 13:50:00,8.55,8.57,8.54,8.57,554166.0,8.55,8.57,8.54,8.57,554166.0
2024-06-06 13:55:00,8.57,8.57,8.48,8.5,428579.0,8.57,8.57,8.48,8.5,428579.0
2024-06-06 14:00:00,8.5,8.5,8.45,8.46,248573.0,8.5,8.5,8.45,8.46,248573.0
2024-06-06 14:05:00,8.46,8.46,8.4,8.41,449583.0,8.46,8.46,8.4,8.41,449583.0
2024-06-06 14:10:00,8.41,8.42,8.4,8.4,165829.0,8.41,8.42,8.4,8.4,165829.0
2024-06-06 14:15:00,8.4,8.42,8.38,8.41,266741.0,8.4,8.42,8.38,8.41,266741.0
2024-06-06 14:20:00,8.41,8.44,8.4,8.41,276045.0,8.41,8.44,8.4,8.41,276045.0
2024-06-06 14:25:00,8.42,8.42,8.39,8.4,247616.0,8.42,8.42,8.39,8.4,247616.0
2024-06-06 14:30:00,8.41,8.41,8.38,8.41,327069.0,8.41,8.41,8.38,8.41,327069.0
2024-06-06 14:35:00,8.41,8.41,8.39,8.41,102185.0,8.41,8.41,8.39,8.41,102185.0
2024-06-06 14:40:00,8.41,8.41,8.4,8.41,45482.0,8.41,8.41,8.4,8.41,45482.0
2024-06-06 14:45:00,8.41,8.41,8.39,8.39,206914.0,8.41,8.41,8.39,8.39,206914.0
2024-06-06 14:50:00,8.39,8.43,8.39,8.43,83716.0,8.39,8.43,8.39,8.43,83716.0
2024-06-06 14:55:00,8.43,8.44,8.42,8.43,105347.0,8.43,8.44,8.42,8.43,105347.0
2024-06-06 15:00:00,8.43,8.43,8.4,8.41,91100.0,8.43,8.43,8.4,8.41,91100.0
2024-06-06 15:05:00,8.41,8.41,8.4,8.41,44198.0,8.41,8.41,8.4,8.41,44198.0
2024-06-06 15:10:00,8.41,8.42,8.4,8.41,225886.0,8.41,8.42,8.4,8.41,225886.0
2024-06-06 15:15:00,8.41,8.42,8.39,8.4,271993.0,8.41,8.42,8.39,8.4,271993.0
2024-06-06 15:20:00,8.41,8.41,8.39,8.39,104259.0,8.41,8.41,8.39,8.39,104259.0
2024-06-06 15:25:00,8.39,8.42,8.39,8.39,163021.0,8.39,8.42,8.39,8.39,163021.0
2024-06-06 15:30:00,8.39,8.4,8.37,8.38,158643.0,8.39,8.4,8.37,8.38,158643.0
2024-06-06 15:35:00,8.38,8.39,8.36,8.37,225318.0,8.38,8.39,8.36,8.37,225318.0
2024-06-06 15:40:00,8.37,8.38,8.36,8.37,282502.0,8.37,8.38,8.36,8.37,282502.0
2024-06-06 15:45:00,8.37,8.37,8.33,8.37,458082.0,8.37,8.37,8.33,8.37,458082.0
2024-06-06 15:50:00,8.37,8.37,8.35,8.36,366379.0,8.37,8.37,8.35,8.36,366379.0
2024-06-06 15:55:00,8.35,8.36,8.34,8.35,558832.0,8.35,8.36,8.34,8.35,558832.0
2024-06-07 09:30:00,8.22,8.27,8.16,8.17,481694.0,8.22,8.27,8.16,8.17,481694.0
2024-06-07 09:35:00,8.18,8.25,8.17,8.24,301924.0,8.18,8.25,8.17,8.24,301924.0
2024-06-07 09:40:00,8.23,8.26,8.22,8.26,78774.0,8.23,8.26,8.22,8.26,78774.0
2024-06-07 09:45:00,8.26,8.26,8.22,8.25,105135.0,8.26,8.26,8.22,8.25,105135.0
2024-06-07 09:50:00,8.25,8.27,8.23,8.24,105368.0,8.25,8.27,8.23,8.24,105368.0
2024-06-07 09:55:00,8.24,8.25,8.22,8.22,184885.0,8.24,8.25,8.22,8.22,184885.0
2024-06-07 10:00:00,8.22,8.26,8.21,8.24,199090.0,8.22,8.26,8.21,8.24,199090.0
2024-06-07 10:05:00,8.24,8.25,8.23,8.25,57089.0,8.24,8.25,8.23,8.25,57089.0
2024-06-07 10:10:00,8.25,8.28,8.24,8.28,165778.0,8.25,8.28,8.24,8.28,165778.0
2024-06-07 10:15:00,8.28,8.29,8.27,8.29,122776.0,8.28,8.29,8.27,8.29,122776.0
2024-06-07 10:20:00,8.29,8.33,8.27,8.32,194948.0,8.29,8.33,8.27,8.32,194948.0
2024-06-07 10:25:00,8.32,8.32,8.31,8.31,137810.0,8.32,8.32,8.31,8.31,137810.0
2024-06-07 10:30:00,8.32,8.33,8.27,8.28,225304.0,8.32,8.33,8.27,8.28,225304.0
2024-06-07 10:35:00,8.28,8.3,8.27,8.29,92304.0,8.28,8.3,8.27,8.29,92304.0
2024-06-07 10:40:00,8.29,8.3,8.28,8.29,212053.0,8.29,8.3,8.28,8.29,212053.0
2024-06-07 10:45:00,8.29,8.3,8.28,8.28,134727.0,8.29,8.3,8.28,8.28,134727.0
2024-06-07 10:50:00,8.28,8.3,8.27,8.29,225574.0,8.28,8.3,8.27,8.29,225574.0
2024-06-07 10:55:00,8.29,8.29,8.26,8.27,51785.0,8.29,8.29,8.26,8.27,51785.0
2024-06-07 11:00:00,8.27,8.27,8.25,8.26,61737.0,8.27,8.27,8.25,8.26,61737.0
2024-06-07 11:05:00,8.26,8.27,8.24,8.25,79998.0,8.26,8.27,8.24,8.25,79998.0
2024-06-07 11:10:00,8.26,8.27,8.25,8.27,71458.0,8.26,8.27,8.25,8.27,71458.0
2024-06-07 11:15:00,8.26,8.27,8.25,8.26,144668.0,8.26,8.27,8.25,8.26,144668.0
2024-06-07 11:20:00,8.25,8.27,8.25,8.26,105889.0,8.25,8.27,8.25,8.26,105889.0
2024-06-07 11:25:00,8.26,8.27,8.25,8.27,200125.0,8.26,8.27,8.25,8.27,200125.0
2024-06-07 11:30:00,8.26,8.29,8.26,8.29,216065.0,8.26,8.29,8.26,8.29,216065.0
2024-06-07 11:35:00,8.28,8.29,8.28,8.29,44639.0,8.28,8.29,8.28,8.29,44639.0
2024-06-07 11:40:00,8.29,8.3,8.28,8.28,82403.0,8.29,8.3,8.28,8.28,82403.0
2024-06-07 11:45:00,8.28,8.3,8.28,8.29,151047.0,8.28,8.3,8.28,8.29,151047.0
2024-06-07 11:50:00,8.29,8.3,8.29,8.3,128994.0,8.29,8.3,8.29,8.3,128994.0
2024-06-07 11:55:00,8.3,8.3,8.29,8.3,70114.0,8.3,8.3,8.29,8.3,70114.0
2024-06-07 12:00:00,8.3,8.3,8.28,8.3,283228.0,8.3,8.3,8.28,8.3,283228.0
2024-06-07 12:05:00,8.29,8.31,8.29,8.3,112181.0,8.29,8.31,8.29,8.3,112181.0
2024-06-07 12:10:00,8.3,8.31,8.29,8.3,139632.0,8.3,8.31,8.29,8.3,139632.0
2024-06-07 12:15:00,8.3,8.3,8.29,8.3,90866.0,8.3,8.3,8.29,8.3,90866.0
2024-06-07 12:20:00,8.3,8.3,8.25,8.25,111434.0,8.3,8.3,8.25,8.25,111434.0
2024-06-07 12:25:00,8.26,8.26,8.25,8.25,71013.0,8.26,8.26,8.25,8.25,71013.0
2024-06-07 12:30:00,8.26,8.26,8.24,8.24,171465.0,8.26,8.26,8.24,8.24,171465.0
2024-06-07 12:35:00,8.25,8.25,8.24,8.25,137201.0,8.25,8.25,8.24,8.25,137201.0
2024-06-07 12:40:00,8.25,8.25,8.22,8.25,395139.0,8.25,8.25,8.22,8.25,395139.0
2024-06-07 12:45:00,8.24,8.25,8.24,8.25,54738.0,8.24,8.25,8.24,8.25,54738.0
2024-06-07 12:50:00,8.25,8.26,8.24,8.26,55316.0,8.25,8.26,8.24,8.26,55316.0
2024-06-07 12:55:00,8.26,8.26,8.25,8.26,27626.0,8.26,8.26,8.25,8.26,27626.0
2024-06-07 13:00:00,8.25,8.26,8.24,8.25,115537.0,8.25,8.26,8.24,8.25,115537.0
2024-06-07 13:05:00,8.25,8.26,8.24,8.25,95111.0,8.25,8.26,8.24,8.25,95111.0
2024-06-07 13:10:00,8.26,8.26,8.25,8.26,123485.0,8.26,8.26,8.25,8.26,123485.0
2024-06-07 13:15:00,8.26,8.26,8.25,8.26,59416.0,8.26,8.26,8.25,8.26,59416.0
2024-06-07 13:20:00,8.26,8.27,8.25,8.27,65633.0,8.26,8.27,8.25,8.27,65633.0
2024-06-07 13:25:00,8.27,8.27,8.26,8.26,39910.0,8.27,8.27,8.26,8.26,39910.0
2024-06-07 13:30:00,8.27,8.27,8.25,8.26,64354.0,8.27,8.27,8.25,8.26,64354.0
2024-06-07 13:35:00,8.25,8.26,8.25,8.26,101461.0,8.25,8.26,8.25,8.26,101461.0
2024-06-07 13:40:00,8.26,8.26,8.25,8.26,49489.0,8.26,8.26,8.25,8.26,49489.0
2024-06-07 13:45:00,8.26,8.26,8.24,8.26,296730.0,8.26,8.26,8.24,8.26,296730.0
2024-06-07 13:50:00,8.25,8.26,8.24,8.25,176506.0,8.25,8.26,8.24,8.25,176506.0
2024-06-07 13:55:00,8.25,8.26,8.24,8.26,100765.0,8.25,8.26,8.24,8.26,100765.0
2024-06-07 14:00:00,8.26,8.26,8.24,8.25,179907.0,8.26,8.26,8.24,8.25,179907.0
2024-06-07 14:05:00,8.25,8.25,8.23,8.25,326928.0,8.25,8.25,8.23,8.25,326928.0
2024-06-07 14:10:00,8.25,8.25,8.24,8.25,64602.0,8.25,8.25,8.24,8.25,64602.0
2024-06-07 14:15:00,8.25,8.25,8.24,8.25,50736.0,8.25,8.25,8.24,8.25,50736.0
2024-06-07 14:20:00,8.24,8.26,8.24,8.26,57398.0,8.24,8.26,8.24,8.26,57398.0
2024-06-07 14:25:00,8.26,8.26,8.25,8.26,49057.0,8.26,8.26,8.25,8.26,49057.0
2024-06-07 14:30:00,8.26,8.26,8.25,8.26,110490.0,8.26,8.26,8.25,8.26,110490.0
2024-06-07 14:35:00,8.26,8.27,8.25,8.25,112865.0,8.26,8.27,8.25,8.25,112865.0
2024-06-07 14:40:00,8.26,8.26,8.25,8.26,30586.0,8.26,8.26,8.25,8.26,30586.0
2024-06-07 14:45:00,8.26,8.27,8.25,8.25,170969.0,8.26,8.27,8.25,8.25,170969.0
2024-06-07 14:50:00,8.25,8.26,8.24,8.25,51792.0,8.25,8.26,8.24,8.25,51792.0
2024-06-07 14:55:00,8.25,8.25,8.24,8.25,49660.0,8.25,8.25,8.24,8.25,49660.0
2024-06-07 15:00:00,8.24,8.25,8.23,8.24,86959.0,8.24,8.25,8.23,8.24,86959.0
2024-06-07 15:05:00,8.24,8.26,8.23,8.26,250471.0,8.24,8.26,8.23,8.26,250471.0
2024-06-07 15:10:00,8.25,8.26,8.24,8.24,89625.0,8.25,8.26,8.24,8.24,89625.0
2024-06-07 15:15:00,8.25,8.25,8.22,8.22,245597.0,8.25,8.25,8.22,8.22,245597.0
2024-06-07 15:20:00,8.23,8.24,8.22,8.24,73410.0,8.23,8.24,8.22,8.24,73410.0
2024-06-07 15:25:00,8.24,8.24,8.23,8.23,66880.0,8.24,8.24,8.23,8.23,66880.0
2024-06-07 15:30:00,8.24,8.25,8.23,8.25,190086.0,8.24,8.25,8.23,8.25,190086.0
2024-06-07 15:35:00,8.24,8.25,8.23,8.25,161728.0,8.24,8.25,8.23,8.25,161728.0
2024-06-07 15:40:00,8.25,8.25,8.23,8.24,306931.0,8.25,8.25,8.23,8.24,306931.0
2024-06-07 15:45:00,8.24,8.25,8.23,8.25,177200.0,8.24,8.25,8.23,8.25,177200.0
2024-06-07 15:50:00,8.25,8.28,8.24,8.27,436492.0,8.25,8.28,8.24,8.27,436492.0
2024-06-07 15:55:00,8.27,8.28,8.26,8.27,748150.0,8.27,8.28,8.26,8.27,748150.0
2024-06-10 09:30:00,8.2,8.26,8.14,8.15,452879.0,8.2,8.26,8.14,8.15,452879.0
2024-06-10 09:35:00,8.15,8.16,8.1,8.14,280278.0,8.15,8.16,8.1,8.14,280278.0
2024-06-10 09:40:00,8.14,8.16,8.11,8.16,179990.0,8.14,8.16,8.11,8.16,179990.0
2024-06-10 09:45:00,8.16,8.16,8.09,8.1,290784.0,8.16,8.16,8.09,8.1,290784.0
2024-06-10 09:50:00,8.1,8.13,8.09,8.13,218145.0,8.1,8.13,8.09,8.13,218145.0
2024-06-10 09:55:00,8.13,8.13,8.1,8.1,132022.0,8.13,8.13,8.1,8.1,132022.0
2024-06-10 10:00:00,8.11,8.12,8.06,8.06,378752.0,8.11,8.12,8.06,8.06,378752.0
2024-06-10 10:05:00,8.06,8.09,8.05,8.08,293775.0,8.06,8.09,8.05,8.08,293775.0
2024-06-10 10:10:00,8.08,8.09,8.07,8.08,216500.0,8.08,8.09,8.07,8.08,216500.0
2024-06-10 10:15:00,8.09,8.11,8.08,8.09,220573.0,8.09,8.11,8.08,8.09,220573.0
2024-06-10 10:20:00,8.09,8.11,8.08,8.1,240938.0,8.09,8.11,8.08,8.1,240938.0
2024-06-10 10:25:00,8.11,8.11,8.09,8.1,57930.0,8.11,8.11,8.09,8.1,57930.0
2024-06-10 10:30:00,8.09,8.11,8.09,8.11,86101.0,8.09,8.11,8.09,8.11,86101.0
2024-06-10 10:35:00,8.11,8.12,8.09,8.12,137089.0,8.11,8.12,8.09,8.12,137089.0
2024-06-10 10:40:00,8.11,8.13,8.11,8.13,217767.0,8.11,8.13,8.11,8.13,217767.0
2024-06-10 10:45:00,8.13,8.13,8.11,8.13,169125.0,8.13,8.13,8.11,8.13,169125.0
2024-06-10 10:50:00,8.13,8.14,8.11,8.11,360910.0,8.13,8.14,8.11,8.11,360910.0
2024-06-10 10:55:00,8.12,8.13,8.11,8.11,210303.0,8.12,8.13,8.11,8.11,210303.0
2024-06-10 11:00:00,8.11,8.12,8.08,8.09,748818.0,8.11,8.12,8.08,8.09,748818.0
2024-06-10 11:05:00,8.09,8.09,8.07,8.07,237468.0,8.09,8.09,8.07,8.07,237468.0
2024-06-10 11:10:00,8.07,8.08,8.05,8.06,232798.0,8.07,8.08,8.05,8.06,232798.0
2024-06-10 11:15:00,8.05,8.07,8.05,8.07,319529.0,8.05,8.07,8.05,8.07,319529.0
2024-06-10 11:20:00,8.06,8.07,8.06,8.06,62722.0,8.06,8.07,8.06,8.06,62722.0
2024-06-10 11:25:00,8.07,8.07,8.06,8.06,41708.0,8.07,8.07,8.06,8.06,41708.0
2024-06-10 11:30:00,8.06,8.12,8.06,8.11,589888.0,8.06,8.12,8.06,8.11,589888.0
2024-06-10 11:35:00,8.12,8.12,8.1,8.11,97594.0,8.12,8.12,8.1,8.11,97594.0
2024-06-10 11:40:00,8.11,8.12,8.1,8.1,128527.0,8.11,8.12,8.1,8.1,128527.0
2024-06-10 11:45:00,8.11,8.11,8.1,8.1,90229.0,8.11,8.11,8.1,8.1,90229.0
2024-06-10 11:50:00,8.1,8.12,8.1,8.11,99829.0,8.1,8.12,8.1,8.11,99829.0
2024-06-10 11:55:00,8.11,8.11,8.1,8.1,79220.0,8.11,8.11,8.1,8.1,79220.0
2024-06-10 12:00:00,8.1,8.11,8.1,8.11,27176.0,8.1,8.11,8.1,8.11,27176.0
2024-06-10 12:05:00,8.1,8.11,8.09,8.1,54112.0,8.1,8.11,8.09,8.1,54112.0
2024-06-10 12:10:00,8.1,8.1,8.09,8.1,62611.0,8.1,8.1,8.09,8.1,62611.0
2024-06-10 12:15:00,8.1,8.1,8.08,8.09,57083.0,8.1,8.1,8.08,8.09,57083.0
2024-06-10 12:20:00,8.09,8.09,8.08,8.08,31558.0,8.09,8.09,8.08,8.08,31558.0
2024-06-10 12:25:00,8.09,8.09,8.06,8.08,214796.0,8.09,8.09,8.06,8.08,214796.0
2024-06-10 12:30:00,8.07,8.09,8.07,8.09,143209.0,8.07,8.09,8.07,8.09,143209.0
2024-06-10 12:35:00,8.09,8.09,8.08,8.09,94261.0,8.09,8.09,8.08,8.09,94261.0
2024-06-10 12:40:00,8.08,8.1,8.08,8.09,88721.0,8.08,8.1,8.08,8.09,88721.0
2024-06-10 12:45:00,8.08,8.09,8.06,8.06,87986.0,8.08,8.09,8.06,8.06,87986.0
2024-06-10 12:50:00,8.06,8.07,8.06,8.06,38907.0,8.06,8.07,8.06,8.06,38907.0
2024-06-10 12:55:00,8.07,8.07,8.06,8.07,31383.0,8.07,8.07,8.06,8.07,31383.0
2024-06-10 13:00:00,8.06,8.07,8.06,8.06,61582.0,8.06,8.07,8.06,8.06,61582.0
2024-06-10 13:05:00,8.06,8.07,8.06,8.06,20854.0,8.06,8.07,8.06,8.06,20854.0
2024-06-10 13:10:00,8.06,8.08,8.06,8.08,105714.0,8.06,8.08,8.06,8.08,105714.0
2024-06-10 13:15:00,8.08,8.09,8.07,8.09,68944.0,8.08,8.09,8.07,8.09,68944.0
2024-06-10 13:20:00,8.09,8.1,8.08,8.09,121867.0,8.09,8.1,8.08,8.09,121867.0
2024-06-10 13:25:00,8.08,8.1,8.08,8.09,71639.0,8.08,8.1,8.08,8.09,71639.0
2024-06-10 13:30:00,8.1,8.11,8.09,8.11,92015.0,8.1,8.11,8.09,8.11,92015.0
2024-06-10 13:35:00,8.11,8.11,8.09,8.11,90183.0,8.11,8.11,8.09,8.11,90183.0
2024-06-10 13:40:00,8.11,8.12,8.1,8.1,99357.0,8.11,8.12,8.1,8.1,99357.0
2024-06-10 13:45:00,8.11,8.13,8.1,8.13,119286.0,8.11,8.13,8.1,8.13,119286.0
2024-06-10 13:50:00,8.12,8.13,8.12,8.13,39512.0,8.12,8.13,8.12,8.13,39512.0
2024-06-10 13:55:00,8.13,8.13,8.12,8.12,24352.0,8.13,8.13,8.12,8.12,24352.0
2024-06-10 14:00:00,8.13,8.13,8.1,8.1,100215.0,8.13,8.13,8.1,8.1,100215.0
2024-06-10 14:05:00,8.1,8.11,8.1,8.1,34012.0,8.1,8.11,8.1,8.1,34012.0
2024-06-10 14:10:00,8.1,8.12,8.1,8.12,88581.0,8.1,8.12,8.1,8.12,88581.0
2024-06-10 14:15:00,8.11,8.13,8.11,8.12,101594.0,8.11,8.13,8.11,8.12,101594.0
2024-06-10 14:20:00,8.12,8.14,8.12,8.14,60900.0,8.12,8.14,8.12,8.14,60900.0
2024-06-10 14:25:00,8.13,8.14,8.13,8.13,43400.0,8.13,8.14,8.13,8.13,43400.0
2024-06-10 14:30:00,8.13,8.14,8.13,8.13,55222.0,8.13,8.14,8.13,8.13,55222.0
2024-06-10 14:35:00,8.13,8.14,8.13,8.14,58667.0,8.13,8.14,8.13,8.14,58667.0
2024-06-10 14:40:00,8.13,8.14,8.13,8.14,94230.0,8.13,8.14,8.13,8.14,94230.0
2024-06-10 14:45:00,8.13,8.14,8.13,8.13,67347.0,8.13,8.14,8.13,8.13,67347.0
2024-06-10 14:50:00,8.13,8.14,8.13,8.13,65502.0,8.13,8.14,8.13,8.13,65502.0
2024-06-10 14:55:00,8.13,8.14,8.11,8.11,115672.0,8.13,8.14,8.11,8.11,115672.0
2024-06-10 15:00:00,8.11,8.12,8.1,8.12,248241.0,8.11,8.12,8.1,8.12,248241.0
2024-06-10 15:05:00,8.12,8.12,8.1,8.12,200585.0,8.12,8.12,8.1,8.12,200585.0
2024-06-10 15:10:00,8.11,8.12,8.11,8.12,65729.0,8.11,8.12,8.11,8.12,65729.0
2024-06-10 15:15:00,8.12,8.12,8.11,8.11,126799.0,8.12,8.12,8.11,8.11,126799.0
2024-06-10 15:20:00,8.12,8.12,8.11,8.12,47906.0,8.12,8.12,8.11,8.12,47906.0
2024-06-10 15:25:00,8.12,8.13,8.11,8.13,132889.0,8.12,8.13,8.11,8.13,132889.0
2024-06-10 15:30:00,8.13,8.14,8.11,8.12,304204.0,8.13,8.14,8.11,8.12,304204.0
2024-06-10 15:35:00,8.12,8.12,8.1,8.11,82370.0,8.12,8.12,8.1,8.11,82370.0
2024-06-10 15:40:00,8.11,8.12,8.09,8.11,314789.0,8.11,8.12,8.09,8.11,314789.0
2024-06-10 15:45:00,8.11,8.12,8.1,8.11,284505.0,8.11,8.12,8.1,8.11,284505.0
2024-06-10 15:50:00,8.11,8.11,8.09,8.11,494450.0,8.11,8.11,8.09,8.11,494450.0
2024-06-10 15:55:00,8.11,8.13,8.1,8.13,739600.0,8.11,8.13,8.1,8.13,739600.0
2024-06-11 09:30:00,8.06,8.13,8.04,8.11,430804.0,8.06,8.13,8.04,8.11,430804.0
2024-06-11 09:35:00,8.1,8.13,8.08,8.13,140638.0,8.1,8.13,8.08,8.13,140638.0
2024-06-11 09:40:00,8.12,8.14,8.08,8.09,98262.0,8.12,8.14,8.08,8.09,98262.0
2024-06-11 09:45:00,8.09,8.11,8.09,8.11,118408.0,8.09,8.11,8.09,8.11,118408.0
2024-06-11 09:50:00,8.11,8.18,8.1,8.17,569605.0,8.11,8.18,8.1,8.17,569605.0
2024-06-11 09:55:00,8.17,8.17,8.13,8.13,130657.0,8.17,8.17,8.13,8.13,130657.0
2024-06-11 10:00:00,8.13,8.14,8.11,8.12,127043.0,8.13,8.14,8.11,8.12,127043.0
2024-06-11 10:05:00,8.12,8.13,8.11,8.11,194415.0,8.12,8.13,8.11,8.11,194415.0
2024-06-11 10:10:00,8.12,8.12,8.07,8.1,146019.0,8.12,8.12,8.07,8.1,146019.0
2024-06-11 10:15:00,8.1,8.11,8.08,8.1,204070.0,8.1,8.11,8.08,8.1,204070.0
2024-06-11 10:20:00,8.1,8.1,8.07,8.08,349139.0,8.1,8.1,8.07,8.08,349139.0
2024-06-11 10:25:00,8.08,8.09,8.07,8.08,213913.0,8.08,8.09,8.07,8.08,213913.0
2024-06-11 10:30:00,8.08,8.11,8.07,8.11,114533.0,8.08,8.11,8.07,8.11,114533.0
2024-06-11 10:35:00,8.11,8.12,8.1,8.12,88969.0,8.11,8.12,8.1,8.12,88969.0
2024-06-11 10:40:00,8.12,8.12,8.1,8.12,200077.0,8.12,8.12,8.1,8.12,200077.0
2024-06-11 10:45:00,8.11,8.12,8.09,8.1,233280.0,8.11,8.12,8.09,8.1,233280.0
2024-06-11 10:50:00,8.1,8.1,8.09,8.09,117946.0,8.1,8.1,8.09,8.09,117946.0
2024-06-11 10:55:00,8.09,8.1,8.07,8.08,151145.0,8.09,8.1,8.07,8.08,151145.0
2024-06-11 11:00:00,8.07,8.09,8.07,8.07,169032.0,8.07,8.09,8.07,8.07,169032.0
2024-06-11 11:05:00,8.07,8.09,8.07,8.09,55256.0,8.07,8.09,8.07,8.09,55256.0
2024-06-11 11:10:00,8.09,8.1,8.08,8.1,35610.0,8.09,8.1,8.08,8.1,35610.0
2024-06-11 11:15:00,8.1,8.13,8.09,8.12,191429.0,8.1,8.13,8.09,8.12,191429.0
2024-06-11 11:20:00,8.13,8.14,8.12,8.13,128801.0,8.13,8.14,8.12,8.13,128801.0
2024-06-11 11:25:00,8.13,8.14,8.13,8.13,41478.0,8.13,8.14,8.13,8.13,41478.0
2024-06-11 11:30:00,8.13,8.15,8.13,8.14,142261.0,8.13,8.15,8.13,8.14,142261.0
2024-06-11 11:35:00,8.14,8.14,8.12,8.13,42771.0,8.14,8.14,8.12,8.13,42771.0
2024-06-11 11:40:00,8.13,8.14,8.12,8.13,91919.0,8.13,8.14,8.12,8.13,91919.0
2024-06-11 11:45:00,8.13,8.14,8.12,8.13,94106.0,8.13,8.14,8.12,8.13,94106.0
2024-06-11 11:50:00,8.13,8.14,8.13,8.13,52636.0,8.13,8.14,8.13,8.13,52636.0
2024-06-11 11:55:00,8.14,8.14,8.12,8.13,245452.0,8.14,8.14,8.12,8.13,245452.0
2024-06-11 12:00:00,8.13,8.14,8.12,8.12,24942.0,8.13,8.14,8.12,8.12,24942.0
2024-06-11 12:05:00,8.13,8.14,8.12,8.13,204305.0,8.13,8.14,8.12,8.13,204305.0
2024-06-11 12:10:00,8.13,8.18,8.13,8.16,289789.0,8.13,8.18,8.13,8.16,289789.0
2024-06-11 12:15:00,8.17,8.17,8.15,8.16,243604.0,8.17,8.17,8.15,8.16,243604.0
2024-06-11 12:20:00,8.16,8.16,8.15,8.16,115306.0,8.16,8.16,8.15,8.16,115306.0
2024-06-11 12:25:00,8.16,8.16,8.15,8.16,40066.0,8.16,8.16,8.15,8.16,40066.0
2024-06-11 12:30:00,8.16,8.17,8.15,8.17,42940.0,8.16,8.17,8.15,8.17,42940.0
2024-06-11 12:35:00,8.17,8.17,8.16,8.17,29440.0,8.17,8.17,8.16,8.17,29440.0
2024-06-11 12:40:00,8.17,8.17,8.16,8.17,37031.0,8.17,8.17,8.16,8.17,37031.0
2024-06-11 12:45:00,8.17,8.17,8.16,8.17,70118.0,8.17,8.17,8.16,8.17,70118.0
2024-06-11 12:50:00,8.17,8.17,8.16,8.17,50659.0,8.17,8.17,8.16,8.17,50659.0
2024-06-11 12:55:00,8.17,8.17,8.16,8.17,50227.0,8.17,8.17,8.16,8.17,50227.0
2024-06-11 13:00:00,8.17,8.19,8.16,8.18,243906.0,8.17,8.19,8.16,8.18,243906.0
2024-06-11 13:05:00,8.18,8.18,8.17,8.18,46800.0,8.18,8.18,8.17,8.18,46800.0
2024-06-11 13:10:00,8.18,8.19,8.17,8.18,114904.0,8.18,8.19,8.17,8.18,114904.0
2024-06-11 13:15:00,8.17,8.18,8.17,8.18,40830.0,8.17,8.18,8.17,8.18,40830.0
2024-06-11 13:20:00,8.18,8.18,8.17,8.17,63618.0,8.18,8.18,8.17,8.17,63618.0
2024-06-11 13:25:00,8.17,8.18,8.16,8.18,147042.0,8.17,8.18,8.16,8.18,147042.0
2024-06-11 13:30:00,8.18,8.18,8.17,8.17,61663.0,8.18,8.18,8.17,8.17,61663.0
2024-06-11 13:35:00,8.18,8.18,8.17,8.18,91669.0,8.18,8.18,8.17,8.18,91669.0
2024-06-11 13:40:00,8.17,8.19,8.17,8.19,140829.0,8.17,8.19,8.17,8.19,140829.0
2024-06-11 13:45:00,8.19,8.19,8.16,8.16,194639.0,8.19,8.19,8.16,8.16,194639.0
2024-06-11 13:50:00,8.17,8.17,8.15,8.17,318023.0,8.17,8.17,8.15,8.17,318023.0
2024-06-11 13:55:00,8.16,8.17,8.16,8.17,62690.0,8.16,8.17,8.16,8.17,62690.0
2024-06-11 14:00:00,8.17,8.17,8.16,8.17,36594.0,8.17,8.17,8.16,8.17,36594.0
2024-06-11 14:05:00,8.17,8.17,8.15,8.16,80926.0,8.17,8.17,8.15,8.16,80926.0
2024-06-11 14:10:00,8.16,8.16,8.15,8.16,24028.0,8.16,8.16,8.15,8.16,24028.0
2024-06-11 14:15:00,8.16,8.16,8.15,8.16,77105.0,8.16,8.16,8.15,8.16,77105.0
2024-06-11 14:20:00,8.16,8.18,8.15,8.18,99150.0,8.16,8.18,8.15,8.18,99150.0
2024-06-11 14:25:00,8.18,8.18,8.17,8.17,45865.0,8.18,8.18,8.17,8.17,45865.0
2024-06-11 14:30:00,8.17,8.18,8.17,8.17,58119.0,8.17,8.18,8.17,8.17,58119.0
2024-06-11 14:35:00,8.18,8.18,8.16,8.16,188079.0,8.18,8.18,8.16,8.16,188079.0
2024-06-11 14:40:00,8.17,8.17,8.12,8.13,576164.0,8.17,8.17,8.12,8.13,576164.0
2024-06-11 14:45:00,8.13,8.13,8.1,8.12,285439.0,8.13,8.13,8.1,8.12,285439.0
2024-06-11 14:50:00,8.12,8.12,8.08,8.09,209904.0,8.12,8.12,8.08,8.09,209904.0
2024-06-11 14:55:00,8.08,8.09,8.08,8.09,108520.0,8.08,8.09,8.08,8.09,108520.0
2024-06-11 15:00:00,8.09,8.09,8.08,8.09,116255.0,8.09,8.09,8.08,8.09,116255.0
2024-06-11 15:05:00,8.09,8.11,8.08,8.09,196067.0,8.09,8.11,8.08,8.09,196067.0
2024-06-11 15:10:00,8.1,8.1,8.09,8.1,88062.0,8.1,8.1,8.09,8.1,88062.0
2024-06-11 15:15:00,8.09,8.1,8.09,8.1,85939.0,8.09,8.1,8.09,8.1,85939.0
2024-06-11 15:20:00,8.09,8.11,8.08,8.11,362161.0,8.09,8.11,8.08,8.11,362161.0
2024-06-11 15:25:00,8.1,8.11,8.1,8.1,59380.0,8.1,8.11,8.1,8.1,59380.0
2024-06-11 15:30:00,8.1,8.1,7.97,8.02,2517164.0,8.1,8.1,7.97,8.02,2517164.0
2024-06-11 15:35:00,8.02,8.06,8.0,8.04,1233315.0,8.02,8.06,8.0,8.04,1233315.0
2024-06-11 15:40:00,8.04,8.06,8.02,8.04,1013535.0,8.04,8.06,8.02,8.04,1013535.0
2024-06-11 15:45:00,8.03,8.05,8.01,8.04,625045.0,8.03,8.05,8.01,8.04,625045.0
2024-06-11 15:50:00,8.03,8.04,8.0,8.03,1318693.0,8.03,8.04,8.0,8.03,1318693.0
2024-06-11 15:55:00,8.03,8.04,8.02,8.04,831595.0,8.03,8.04,8.02,8.04,831595.0
2024-06-12 09:30:00,8.18,8.24,8.16,8.23,629312.0,8.18,8.24,8.16,8.23,629312.0
2024-06-12 09:35:00,8.24,8.26,8.2,8.2,389197.0,8.24,8.26,8.2,8.2,389197.0
2024-06-12 09:40:00,8.21,8.27,8.17,8.26,674900.0,8.21,8.27,8.17,8.26,674900.0
2024-06-12 09:45:00,8.25,8.26,8.17,8.18,339327.0,8.25,8.26,8.17,8.18,339327.0
2024-06-12 09:50:00,8.17,8.18,8.09,8.12,374072.0,8.17,8.18,8.09,8.12,374072.0
2024-06-12 09:55:00,8.12,8.14,8.11,8.13,262507.0,8.12,8.14,8.11,8.13,262507.0
2024-06-12 10:00:00,8.13,8.14,8.08,8.09,649242.0,8.13,8.14,8.08,8.09,649242.0
2024-06-12 10:05:00,8.09,8.1,8.06,8.07,422723.0,8.09,8.1,8.06,8.07,422723.0
2024-06-12 10:10:00,8.08,8.08,8.04,8.04,153720.0,8.08,8.08,8.04,8.04,153720.0
2024-06-12 10:15:00,8.05,8.05,8.01,8.04,357523.0,8.05,8.05,8.01,8.04,357523.0
2024-06-12 10:20:00,8.04,8.05,8.02,8.04,379963.0,8.04,8.05,8.02,8.04,379963.0
2024-06-12 10:25:00,8.04,8.05,8.02,8.03,254750.0,8.04,8.05,8.02,8.03,254750.0
2024-06-12 10:30:00,8.03,8.05,8.02,8.04,279512.0,8.03,8.05,8.02,8.04,279512.0
2024-06-12 10:35:00,8.04,8.05,8.02,8.04,231463.0,8.04,8.05,8.02,8.04,231463.0
2024-06-12 10:40:00,8.05,8.05,7.98,7.99,369837.0,8.05,8.05,7.98,7.99,369837.0
2024-06-12 10:45:00,7.99,8.0,7.97,7.97,263812.0,7.99,8.0,7.97,7.97,263812.0
2024-06-12 10:50:00,7.98,7.99,7.96,7.98,360451.0,7.98,7.99,7.96,7.98,360451.0
2024-06-12 10:55:00,7.98,7.99,7.97,7.98,311911.0,7.98,7.99,7.97,7.98,311911.0
2024-06-12 11:00:00,7.97,7.98,7.96,7.97,264257.0,7.97,7.98,7.96,7.97,264257.0
2024-06-12 11:05:00,7.96,7.98,7.96,7.97,246409.0,7.96,7.98,7.96,7.97,246409.0
2024-06-12 11:10:00,7.97,8.03,7.96,8.02,445625.0,7.97,8.03,7.96,8.02,445625.0
2024-06-12 11:15:00,8.02,8.02,8.0,8.02,221476.0,8.02,8.02,8.0,8.02,221476.0
2024-06-12 11:20:00,8.02,8.02,8.0,8.01,252845.0,8.02,8.02,8.0,8.01,252845.0
2024-06-12 11:25:00,8.0,8.01,7.98,7.98,125415.0,8.0,8.01,7.98,7.98,125415.0
2024-06-12 11:30:00,7.99,7.99,7.98,7.98,45701.0,7.99,7.99,7.98,7.98,45701.0
2024-06-12 11:35:00,7.98,7.99,7.97,7.98,89857.0,7.98,7.99,7.97,7.98,89857.0
2024-06-12 11:40:00,7.98,7.99,7.96,7.97,224541.0,7.98,7.99,7.96,7.97,224541.0
2024-06-12 11:45:00,7.97,7.97,7.96,7.97,77075.0,7.97,7.97,7.96,7.97,77075.0
2024-06-12 11:50:00,7.97,7.98,7.94,7.98,412518.0,7.97,7.98,7.94,7.98,412518.0
2024-06-12 11:55:00,7.97,7.98,7.96,7.96,43976.0,7.97,7.98,7.96,7.96,43976.0
2024-06-12 12:00:00,7.96,7.96,7.94,7.94,160793.0,7.96,7.96,7.94,7.94,160793.0
2024-06-12 12:05:00,7.95,7.95,7.94,7.94,89901.0,7.95,7.95,7.94,7.94,89901.0
2024-06-12 12:10:00,7.95,7.95,7.93,7.95,195769.0,7.95,7.95,7.93,7.95,195769.0
2024-06-12 12:15:00,7.95,7.95,7.93,7.94,133468.0,7.95,7.95,7.93,7.94,133468.0
2024-06-12 12:20:00,7.94,7.95,7.93,7.94,135973.0,7.94,7.95,7.93,7.94,135973.0
2024-06-12 12:25:00,7.95,7.95,7.93,7.94,130024.0,7.95,7.95,7.93,7.94,130024.0
2024-06-12 12:30:00,7.94,7.94,7.92,7.93,195844.0,7.94,7.94,7.92,7.93,195844.0
2024-06-12 12:35:00,7.93,7.93,7.91,7.92,88697.0,7.93,7.93,7.91,7.92,88697.0
2024-06-12 12:40:00,7.91,7.92,7.91,7.92,127426.0,7.91,7.92,7.91,7.92,127426.0
2024-06-12 12:45:00,7.92,7.92,7.91,7.92,57137.0,7.92,7.92,7.91,7.92,57137.0
2024-06-12 12:50:00,7.91,7.93,7.91,7.93,171543.0,7.91,7.93,7.91,7.93,171543.0
2024-06-12 12:55:00,7.93,7.94,7.92,7.92,262106.0,7.93,7.94,7.92,7.92,262106.0
2024-06-12 13:00:00,7.92,7.93,7.91,7.92,98826.0,7.92,7.93,7.91,7.92,98826.0
2024-06-12 13:05:00,7.91,7.92,7.91,7.91,74196.0,7.91,7.92,7.91,7.91,74196.0
2024-06-12 13:10:00,7.92,7.92,7.9,7.9,82005.0,7.92,7.92,7.9,7.9,82005.0
2024-06-12 13:15:00,7.91,7.91,7.9,7.91,63601.0,7.91,7.91,7.9,7.91,63601.0
2024-06-12 13:20:00,7.9,7.92,7.89,7.89,418542.0,7.9,7.92,7.89,7.89,418542.0
2024-06-12 13:25:00,7.9,7.91,7.89,7.9,421654.0,7.9,7.91,7.89,7.9,421654.0
2024-06-12 13:30:00,7.9,7.9,7.88,7.89,273497.0,7.9,7.9,7.88,7.89,273497.0
2024-06-12 13:35:00,7.88,7.89,7.88,7.89,59539.0,7.88,7.89,7.88,7.89,59539.0
2024-06-12 13:40:00,7.88,7.9,7.87,7.87,217590.0,7.88,7.9,7.87,7.87,217590.0
2024-06-12 13:45:00,7.87,7.88,7.86,7.86,108925.0,7.87,7.88,7.86,7.86,108925.0
2024-06-12 13:50:00,7.87,7.88,7.86,7.87,176243.0,7.87,7.88,7.86,7.87,176243.0
2024-06-12 13:55:00,7.88,7.88,7.87,7.87,81182.0,7.88,7.88,7.87,7.87,81182.0
2024-06-12 14:00:00,7.88,7.89,7.82,7.87,599167.0,7.88,7.89,7.82,7.87,599167.0
2024-06-12 14:05:00,7.87,7.88,7.85,7.87,228503.0,7.87,7.88,7.85,7.87,228503.0
2024-06-12 14:10:00,7.87,7.88,7.85,7.87,275342.0,7.87,7.88,7.85,7.87,275342.0
2024-06-12 14:15:00,7.87,7.88,7.86,7.87,207572.0,7.87,7.88,7.86,7.87,207572.0
2024-06-12 14:20:00,7.87,7.88,7.85,7.87,217839.0,7.87,7.88,7.85,7.87,217839.0
2024-06-12 14:25:00,7.87,7.87,7.85,7.86,174706.0,7.87,7.87,7.85,7.86,174706.0
2024-06-12 14:30:00,7.86,7.87,7.81,7.86,866500.0,7.86,7.87,7.81,7.86,866500.0
2024-06-12 14:35:00,7.86,7.87,7.82,7.83,551741.0,7.86,7.87,7.82,7.83,551741.0
2024-06-12 14:40:00,7.83,7.85,7.79,7.82,671451.0,7.83,7.85,7.79,7.82,671451.0
2024-06-12 14:45:00,7.83,7.83,7.79,7.81,408965.0,7.83,7.83,7.79,7.81,408965.0
2024-06-12 14:50:00,7.81,7.82,7.79,7.8,334325.0,7.81,7.82,7.79,7.8,334325.0
2024-06-12 14:55:00,7.8,7.83,7.8,7.81,315259.0,7.8,7.83,7.8,7.81,315259.0
2024-06-12 15:00:00,7.82,7.85,7.81,7.83,576733.0,7.82,7.85,7.81,7.83,576733.0
2024-06-12 15:05:00,7.83,7.84,7.81,7.83,143937.0,7.83,7.84,7.81,7.83,143937.0
2024-06-12 15:10:00,7.83,7.84,7.81,7.82,215214.0,7.83,7.84,7.81,7.82,215214.0
2024-06-12 15:15:00,7.82,7.83,7.8,7.83,422721.0,7.82,7.83,7.8,7.83,422721.0
2024-06-12 15:20:00,7.83,7.84,7.79,7.8,601941.0,7.83,7.84,7.79,7.8,601941.0
2024-06-12 15:25:00,7.79,7.8,7.75,7.76,406830.0,7.79,7.8,7.75,7.76,406830.0
2024-06-12 15:30:00,7.76,7.77,7.75,7.77,428683.0,7.76,7.77,7.75,7.77,428683.0
2024-06-12 15:35:00,7.77,7.79,7.76,7.78,555296.0,7.77,7.79,7.76,7.78,555296.0
2024-06-12 15:40:00,7.78,7.8,7.76,7.79,533439.0,7.78,7.8,7.76,7.79,533439.0
2024-06-12 15:45:00,7.8,7.81,7.79,7.81,401898.0,7.8,7.81,7.79,7.81,401898.0
2024-06-12 15:50:00,7.8,7.82,7.79,7.82,956203.0,7.8,7.82,7.79,7.82,956203.0
2024-06-12 15:55:00,7.82,7.82,7.81,7.82,944691.0,7.82,7.82,7.81,7.82,944691.0
2024-06-13 09:30:00,7.77,7.79,7.67,7.68,1058809.0,7.77,7.79,7.67,7.68,1058809.0
2024-06-13 09:35:00,7.68,7.73,7.67,7.68,875033.0,7.68,7.73,7.67,7.68,875033.0
2024-06-13 09:40:00,7.68,7.69,7.62,7.64,1052791.0,7.68,7.69,7.62,7.64,1052791.0
2024-06-13 09:45:00,7.64,7.64,7.58,7.58,598060.0,7.64,7.64,7.58,7.58,598060.0
2024-06-13 09:50:00,7.59,7.61,7.58,7.61,427147.0,7.59,7.61,7.58,7.61,427147.0
2024-06-13 09:55:00,7.61,7.62,7.59,7.59,520661.0,7.61,7.62,7.59,7.59,520661.0
2024-06-13 10:00:00,7.6,7.6,7.53,7.54,613969.0,7.6,7.6,7.53,7.54,613969.0
2024-06-13 10:05:00,7.54,7.56,7.52,7.54,490319.0,7.54,7.56,7.52,7.54,490319.0
2024-06-13 10:10:00,7.54,7.57,7.53,7.56,949108.0,7.54,7.57,7.53,7.56,949108.0
2024-06-13 10:15:00,7.56,7.57,7.54,7.55,559557.0,7.56,7.57,7.54,7.55,559557.0
2024-06-13 10:20:00,7.56,7.56,7.53,7.53,822428.0,7.56,7.56,7.53,7.53,822428.0
2024-06-13 10:25:00,7.54,7.54,7.47,7.47,979257.0,7.54,7.54,7.47,7.47,979257.0
2024-06-13 10:30:00,7.47,7.47,7.43,7.44,978630.0,7.47,7.47,7.43,7.44,978630.0
2024-06-13 10:35:00,7.44,7.44,7.42,7.43,785636.0,7.44,7.44,7.42,7.43,785636.0
2024-06-13 10:40:00,7.43,7.45,7.41,7.45,702072.0,7.43,7.45,7.41,7.45,702072.0
2024-06-13 10:45:00,7.45,7.49,7.43,7.48,480187.0,7.45,7.49,7.43,7.48,480187.0
2024-06-13 10:50:00,7.48,7.5,7.47,7.5,305999.0,7.48,7.5,7.47,7.5,305999.0
2024-06-13 10:55:00,7.5,7.5,7.47,7.47,609110.0,7.5,7.5,7.47,7.47,609110.0
2024-06-13 11:00:00,7.48,7.48,7.45,7.46,370604.0,7.48,7.48,7.45,7.46,370604.0
2024-06-13 11:05:00,7.45,7.46,7.42,7.44,522238.0,7.45,7.46,7.42,7.44,522238.0
2024-06-13 11:10:00,7.43,7.44,7.41,7.43,671989.0,7.43,7.44,7.41,7.43,671989.0
2024-06-13 11:15:00,7.43,7.43,7.41,7.42,521383.0,7.43,7.43,7.41,7.42,521383.0
2024-06-13 11:20:00,7.41,7.44,7.4,7.41,838345.0,7.41,7.44,7.4,7.41,838345.0
2024-06-13 11:25:00,7.41,7.42,7.4,7.4,518769.0,7.41,7.42,7.4,7.4,518769.0
2024-06-13 11:30:00,7.41,7.42,7.4,7.42,209493.0,7.41,7.42,7.4,7.42,209493.0
2024-06-13 11:35:00,7.42,7.42,7.4,7.4,374572.0,7.42,7.42,7.4,7.4,374572.0
2024-06-13 11:40:00,7.41,7.42,7.4,7.42,323463.0,7.41,7.42,7.4,7.42,323463.0
2024-06-13 11:45:00,7.42,7.42,7.39,7.39,606295.0,7.42,7.42,7.39,7.39,606295.0
2024-06-13 11:50:00,7.4,7.41,7.37,7.38,849825.0,7.4,7.41,7.37,7.38,849825.0
2024-06-13 11:55:00,7.38,7.38,7.34,7.35,497563.0,7.38,7.38,7.34,7.35,497563.0
2024-06-13 12:00:00,7.35,7.38,7.33,7.38,739470.0,7.35,7.38,7.33,7.38,739470.0
2024-06-13 12:05:00,7.37,7.38,7.36,7.38,416812.0,7.37,7.38,7.36,7.38,416812.0
2024-06-13 12:10:00,7.38,7.39,7.37,7.38,574681.0,7.38,7.39,7.37,7.38,574681.0
2024-06-13 12:15:00,7.38,7.39,7.36,7.38,452587.0,7.38,7.39,7.36,7.38,452587.0
2024-06-13 12:20:00,7.38,7.39,7.37,7.38,464415.0,7.38,7.39,7.37,7.38,464415.0
2024-06-13 12:25:00,7.37,7.38,7.35,7.36,299510.0,7.37,7.38,7.35,7.36,299510.0
2024-06-13 12:30:00,7.36,7.36,7.35,7.35,312493.0,7.36,7.36,7.35,7.35,312493.0
2024-06-13 12:35:00,7.35,7.36,7.32,7.34,641532.0,7.35,7.36,7.32,7.34,641532.0
2024-06-13 12:40:00,7.34,7.36,7.33,7.33,519991.0,7.34,7.36,7.33,7.33,519991.0
2024-06-13 12:45:00,7.33,7.34,7.32,7.33,221309.0,7.33,7.34,7.32,7.33,221309.0
2024-06-13 12:50:00,7.33,7.35,7.32,7.34,280918.0,7.33,7.35,7.32,7.34,280918.0
2024-06-13 12:55:00,7.35,7.35,7.31,7.33,694654.0,7.35,7.35,7.31,7.33,694654.0
2024-06-13 13:00:00,7.33,7.34,7.33,7.34,104263.0,7.33,7.34,7.33,7.34,104263.0
2024-06-13 13:05:00,7.33,7.34,7.32,7.33,301582.0,7.33,7.34,7.32,7.33,301582.0
2024-06-13 13:10:00,7.34,7.35,7.33,7.33,286999.0,7.34,7.35,7.33,7.33,286999.0
2024-06-13 13:15:00,7.34,7.36,7.32,7.33,497947.0,7.34,7.36,7.32,7.33,497947.0
2024-06-13 13:20:00,7.33,7.35,7.32,7.33,484466.0,7.33,7.35,7.32,7.33,484466.0
2024-06-13 13:25:00,7.33,7.34,7.33,7.33,266040.0,7.33,7.34,7.33,7.33,266040.0
2024-06-13 13:30:00,7.33,7.34,7.32,7.33,292388.0,7.33,7.34,7.32,7.33,292388.0
2024-06-13 13:35:00,7.33,7.33,7.31,7.33,381818.0,7.33,7.33,7.31,7.33,381818.0
2024-06-13 13:40:00,7.32,7.34,7.32,7.33,455105.0,7.32,7.34,7.32,7.33,455105.0
2024-06-13 13:45:00,7.33,7.35,7.32,7.35,457267.0,7.33,7.35,7.32,7.35,457267.0
2024-06-13 13:50:00,7.35,7.36,7.33,7.35,434884.0,7.35,7.36,7.33,7.35,434884.0
2024-06-13 13:55:00,7.35,7.35,7.33,7.35,296117.0,7.35,7.35,7.33,7.35,296117.0
2024-06-13 14:00:00,7.34,7.35,7.32,7.33,258138.0,7.34,7.35,7.32,7.33,258138.0
2024-06-13 14:05:00,7.33,7.33,7.32,7.33,195857.0,7.33,7.33,7.32,7.33,195857.0
2024-06-13 14:10:00,7.33,7.34,7.32,7.33,276376.0,7.33,7.34,7.32,7.33,276376.0
2024-06-13 14:15:00,7.32,7.33,7.32,7.32,121459.0,7.32,7.33,7.32,7.32,121459.0
2024-06-13 14:20:00,7.32,7.35,7.32,7.33,296649.0,7.32,7.35,7.32,7.33,296649.0
2024-06-13 14:25:00,7.33,7.34,7.32,7.33,206447.0,7.33,7.34,7.32,7.33,206447.0
2024-06-13 14:30:00,7.33,7.33,7.31,7.32,284592.0,7.33,7.33,7.31,7.32,284592.0
2024-06-13 14:35:00,7.32,7.32,7.31,7.31,181316.0,7.32,7.32,7.31,7.31,181316.0
2024-06-13 14:40:00,7.31,7.31,7.28,7.29,628706.0,7.31,7.31,7.28,7.29,628706.0
2024-06-13 14:45:00,7.29,7.29,7.27,7.27,535622.0,7.29,7.29,7.27,7.27,535622.0
2024-06-13 14:50:00,7.28,7.3,7.27,7.29,517811.0,7.28,7.3,7.27,7.29,517811.0
2024-06-13 14:55:00,7.29,7.29,7.27,7.29,372322.0,7.29,7.29,7.27,7.29,372322.0
2024-06-13 15:00:00,7.29,7.29,7.27,7.28,298345.0,7.29,7.29,7.27,7.28,298345.0
2024-06-13 15:05:00,7.28,7.28,7.27,7.28,420032.0,7.28,7.28,7.27,7.28,420032.0
2024-06-13 15:10:00,7.28,7.34,7.27,7.32,1170095.0,7.28,7.34,7.27,7.32,1170095.0
2024-06-13 15:15:00,7.32,7.32,7.31,7.32,251927.0,7.32,7.32,7.31,7.32,251927.0
2024-06-13 15:20:00,7.32,7.34,7.31,7.34,423546.0,7.32,7.34,7.31,7.34,423546.0
2024-06-13 15:25:00,7.33,7.35,7.33,7.33,439968.0,7.33,7.35,7.33,7.33,439968.0
2024-06-13 15:30:00,7.33,7.34,7.32,7.33,732061.0,7.33,7.34,7.32,7.33,732061.0
2024-06-13 15:35:00,7.33,7.35,7.33,7.33,459596.0,7.33,7.35,7.33,7.33,459596.0
2024-06-13 15:40:00,7.33,7.34,7.33,7.33,261686.0,7.33,7.34,7.33,7.33,261686.0
2024-06-13 15:45:00,7.33,7.35,7.33,7.33,778724.0,7.33,7.35,7.33,7.33,778724.0
2024-06-13 15:50:00,7.33,7.34,7.32,7.33,1292551.0,7.33,7.34,7.32,7.33,1292551.0
2024-06-13 15:55:00,7.33,7.34,7.3,7.31,2413052.0,7.33,7.34,7.3,7.31,2413052.0
2024-06-14 09:30:00,7.29,7.31,7.25,7.29,676934.0,7.29,7.31,7.25,7.29,676934.0
2024-06-14 09:35:00,7.29,7.39,7.29,7.31,795103.0,7.29,7.39,7.29,7.31,795103.0
2024-06-14 09:40:00,7.31,7.33,7.29,7.29,273868.0,7.31,7.33,7.29,7.29,273868.0
2024-06-14 09:45:00,7.29,7.3,7.27,7.28,169792.0,7.29,7.3,7.27,7.28,169792.0
2024-06-14 09:50:00,7.29,7.31,7.27,7.29,423167.0,7.29,7.31,7.27,7.29,423167.0
2024-06-14 09:55:00,7.29,7.32,7.29,7.31,235466.0,7.29,7.32,7.29,7.31,235466.0
2024-06-14 10:00:00,7.31,7.31,7.27,7.28,300897.0,7.31,7.31,7.27,7.28,300897.0
2024-06-14 10:05:00,7.28,7.28,7.21,7.22,649965.0,7.28,7.28,7.21,7.22,649965.0
2024-06-14 10:10:00,7.21,7.23,7.21,7.22,239216.0,7.21,7.23,7.21,7.22,239216.0
2024-06-14 10:15:00,7.23,7.25,7.22,7.23,220693.0,7.23,7.25,7.22,7.23,220693.0
2024-06-14 10:20:00,7.24,7.26,7.23,7.24,245975.0,7.24,7.26,7.23,7.24,245975.0
2024-06-14 10:25:00,7.24,7.27,7.24,7.26,384300.0,7.24,7.27,7.24,7.26,384300.0
2024-06-14 10:30:00,7.25,7.26,7.24,7.26,411455.0,7.25,7.26,7.24,7.26,411455.0
2024-06-14 10:35:00,7.26,7.29,7.25,7.28,430282.0,7.26,7.29,7.25,7.28,430282.0
2024-06-14 10:40:00,7.27,7.3,7.27,7.29,279378.0,7.27,7.3,7.27,7.29,279378.0
2024-06-14 10:45:00,7.29,7.31,7.29,7.31,352319.0,7.29,7.31,7.29,7.31,352319.0
2024-06-14 10:50:00,7.31,7.31,7.29,7.29,189231.0,7.31,7.31,7.29,7.29,189231.0
2024-06-14 10:55:00,7.3,7.3,7.29,7.29,204208.0,7.3,7.3,7.29,7.29,204208.0
2024-06-14 11:00:00,7.29,7.3,7.29,7.29,73832.0,7.29,7.3,7.29,7.29,73832.0
2024-06-14 11:05:00,7.29,7.3,7.28,7.28,312270.0,7.29,7.3,7.28,7.28,312270.0
2024-06-14 11:10:00,7.28,7.29,7.28,7.28,66577.0,7.28,7.29,7.28,7.28,66577.0
2024-06-14 11:15:00,7.29,7.29,7.28,7.29,309350.0,7.29,7.29,7.28,7.29,309350.0
2024-06-14 11:20:00,7.28,7.29,7.27,7.29,167866.0,7.28,7.29,7.27,7.29,167866.0
2024-06-14 11:25:00,7.29,7.29,7.28,7.29,63241.0,7.29,7.29,7.28,7.29,63241.0
2024-06-14 11:30:00,7.29,7.31,7.28,7.29,280208.0,7.29,7.31,7.28,7.29,280208.0
2024-06-14 11:35:00,7.29,7.3,7.28,7.29,59161.0,7.29,7.3,7.28,7.29,59161.0
2024-06-14 11:40:00,7.29,7.29,7.27,7.28,47271.0,7.29,7.29,7.27,7.28,47271.0
2024-06-14 11:45:00,7.28,7.28,7.26,7.26,78153.0,7.28,7.28,7.26,7.26,78153.0
2024-06-14 11:50:00,7.27,7.27,7.26,7.27,82416.0,7.27,7.27,7.26,7.27,82416.0
2024-06-14 11:55:00,7.27,7.27,7.26,7.26,75978.0,7.27,7.27,7.26,7.26,75978.0
2024-06-14 12:00:00,7.26,7.27,7.26,7.27,55095.0,7.26,7.27,7.26,7.27,55095.0
2024-06-14 12:05:00,7.27,7.27,7.26,7.26,45455.0,7.27,7.27,7.26,7.26,45455.0
2024-06-14 12:10:00,7.27,7.28,7.26,7.28,115894.0,7.27,7.28,7.26,7.28,115894.0
2024-06-14 12:15:00,7.27,7.28,7.27,7.28,56403.0,7.27,7.28,7.27,7.28,56403.0
2024-06-14 12:20:00,7.28,7.28,7.27,7.28,46446.0,7.28,7.28,7.27,7.28,46446.0
2024-06-14 12:25:00,7.28,7.29,7.26,7.27,293431.0,7.28,7.29,7.26,7.27,293431.0
2024-06-14 12:30:00,7.26,7.27,7.26,7.26,100631.0,7.26,7.27,7.26,7.26,100631.0
2024-06-14 12:35:00,7.26,7.27,7.26,7.26,44319.0,7.26,7.27,7.26,7.26,44319.0
2024-06-14 12:40:00,7.26,7.28,7.26,7.28,153454.0,7.26,7.28,7.26,7.28,153454.0
2024-06-14 12:45:00,7.28,7.28,7.27,7.28,53412.0,7.28,7.28,7.27,7.28,53412.0
2024-06-14 12:50:00,7.28,7.28,7.26,7.27,138031.0,7.28,7.28,7.26,7.27,138031.0
2024-06-14 12:55:00,7.27,7.27,7.26,7.27,31816.0,7.27,7.27,7.26,7.27,31816.0
2024-06-14 13:00:00,7.26,7.28,7.26,7.28,253028.0,7.26,7.28,7.26,7.28,253028.0
2024-06-14 13:05:00,7.28,7.29,7.27,7.29,226116.0,7.28,7.29,7.27,7.29,226116.0
2024-06-14 13:10:00,7.29,7.3,7.28,7.29,210969.0,7.29,7.3,7.28,7.29,210969.0
2024-06-14 13:15:00,7.3,7.3,7.29,7.3,68781.0,7.3,7.3,7.29,7.3,68781.0
2024-06-14 13:20:00,7.29,7.3,7.28,7.29,230483.0,7.29,7.3,7.28,7.29,230483.0
2024-06-14 13:25:00,7.29,7.29,7.28,7.28,46604.0,7.29,7.29,7.28,7.28,46604.0
2024-06-14 13:30:00,7.29,7.29,7.27,7.29,196515.0,7.29,7.29,7.27,7.29,196515.0
2024-06-14 13:35:00,7.28,7.29,7.27,7.27,108042.0,7.28,7.29,7.27,7.27,108042.0
2024-06-14 13:40:00,7.28,7.28,7.26,7.27,133704.0,7.28,7.28,7.26,7.27,133704.0
2024-06-14 13:45:00,7.27,7.27,7.26,7.27,84935.0,7.27,7.27,7.26,7.27,84935.0
2024-06-14 13:50:00,7.27,7.27,7.26,7.27,113990.0,7.27,7.27,7.26,7.27,113990.0
2024-06-14 13:55:00,7.27,7.27,7.26,7.27,62757.0,7.27,7.27,7.26,7.27,62757.0
2024-06-14 14:00:00,7.27,7.27,7.26,7.27,64351.0,7.27,7.27,7.26,7.27,64351.0
2024-06-14 14:05:00,7.27,7.27,7.26,7.27,111501.0,7.27,7.27,7.26,7.27,111501.0
2024-06-14 14:10:00,7.27,7.28,7.26,7.27,245190.0,7.27,7.28,7.26,7.27,245190.0
2024-06-14 14:15:00,7.27,7.27,7.26,7.27,78226.0,7.27,7.27,7.26,7.27,78226.0
2024-06-14 14:20:00,7.26,7.27,7.26,7.27,78331.0,7.26,7.27,7.26,7.27,78331.0
2024-06-14 14:25:00,7.27,7.28,7.26,7.27,336574.0,7.27,7.28,7.26,7.27,336574.0
2024-06-14 14:30:00,7.27,7.27,7.26,7.27,140105.0,7.27,7.27,7.26,7.27,140105.0
2024-06-14 14:35:00,7.26,7.27,7.26,7.26,69194.0,7.26,7.27,7.26,7.26,69194.0
2024-06-14 14:40:00,7.27,7.29,7.26,7.28,374373.0,7.27,7.29,7.26,7.28,374373.0
2024-06-14 14:45:00,7.28,7.29,7.27,7.29,193264.0,7.28,7.29,7.27,7.29,193264.0
2024-06-14 14:50:00,7.28,7.29,7.28,7.28,111874.0,7.28,7.29,7.28,7.28,111874.0
2024-06-14 14:55:00,7.29,7.29,7.28,7.29,72038.0,7.29,7.29,7.28,7.29,72038.0
2024-06-14 15:00:00,7.29,7.29,7.28,7.29,139794.0,7.29,7.29,7.28,7.29,139794.0
2024-06-14 15:05:00,7.29,7.3,7.28,7.29,165001.0,7.29,7.3,7.28,7.29,165001.0
2024-06-14 15:10:00,7.29,7.3,7.29,7.29,76684.0,7.29,7.3,7.29,7.29,76684.0
2024-06-14 15:15:00,7.29,7.3,7.29,7.29,211699.0,7.29,7.3,7.29,7.29,211699.0
2024-06-14 15:20:00,7.29,7.3,7.29,7.3,130850.0,7.29,7.3,7.29,7.3,130850.0
2024-06-14 15:25:00,7.29,7.3,7.29,7.29,97055.0,7.29,7.3,7.29,7.29,97055.0
2024-06-14 15:30:00,7.29,7.3,7.25,7.25,365312.0,7.29,7.3,7.25,7.25,365312.0
2024-06-14 15:35:00,7.25,7.26,7.25,7.26,140011.0,7.25,7.26,7.25,7.26,140011.0
2024-06-14 15:40:00,7.26,7.27,7.25,7.27,459705.0,7.26,7.27,7.25,7.27,459705.0
2024-06-14 15:45:00,7.27,7.27,7.25,7.25,354017.0,7.27,7.27,7.25,7.25,354017.0
2024-06-14 15:50:00,7.26,7.26,7.24,7.24,706206.0,7.26,7.26,7.24,7.24,706206.0
2024-06-14 15:55:00,7.25,7.26,7.24,7.26,1001492.0,7.25,7.26,7.24,7.26,1001492.0
2024-06-17 09:30:00,7.21,7.23,7.17,7.21,719375.0,7.21,7.23,7.17,7.21,719375.0
2024-06-17 09:35:00,7.21,7.21,7.12,7.13,335095.0,7.21,7.21,7.12,7.13,335095.0
2024-06-17 09:40:00,7.13,7.18,7.11,7.18,358955.0,7.13,7.18,7.11,7.18,358955.0
2024-06-17 09:45:00,7.18,7.21,7.17,7.21,223437.0,7.18,7.21,7.17,7.21,223437.0
2024-06-17 09:50:00,7.21,7.22,7.18,7.21,180942.0,7.21,7.22,7.18,7.21,180942.0
2024-06-17 09:55:00,7.21,7.22,7.2,7.2,185675.0,7.21,7.22,7.2,7.2,185675.0
2024-06-17 10:00:00,7.21,7.22,7.19,7.22,277873.0,7.21,7.22,7.19,7.22,277873.0
2024-06-17 10:05:00,7.21,7.22,7.19,7.2,365492.0,7.21,7.22,7.19,7.2,365492.0
2024-06-17 10:10:00,7.2,7.2,7.16,7.16,230436.0,7.2,7.2,7.16,7.16,230436.0
2024-06-17 10:15:00,7.16,7.18,7.16,7.17,139804.0,7.16,7.18,7.16,7.17,139804.0
2024-06-17 10:20:00,7.17,7.19,7.16,7.17,295730.0,7.17,7.19,7.16,7.17,295730.0
2024-06-17 10:25:00,7.17,7.18,7.16,7.17,102548.0,7.17,7.18,7.16,7.17,102548.0
2024-06-17 10:30:00,7.17,7.18,7.17,7.18,81709.0,7.17,7.18,7.17,7.18,81709.0
2024-06-17 10:35:00,7.18,7.19,7.17,7.19,118351.0,7.18,7.19,7.17,7.19,118351.0
2024-06-17 10:40:00,7.19,7.21,7.17,7.2,381967.0,7.19,7.21,7.17,7.2,381967.0
2024-06-17 10:45:00,7.2,7.22,7.18,7.22,379105.0,7.2,7.22,7.18,7.22,379105.0
2024-06-17 10:50:00,7.22,7.23,7.21,7.22,167606.0,7.22,7.23,7.21,7.22,167606.0
2024-06-17 10:55:00,7.23,7.23,7.21,7.21,252957.0,7.23,7.23,7.21,7.21,252957.0
2024-06-17 11:00:00,7.22,7.22,7.2,7.2,263244.0,7.22,7.22,7.2,7.2,263244.0
2024-06-17 11:05:00,7.21,7.21,7.18,7.19,512545.0,7.21,7.21,7.18,7.19,512545.0
2024-06-17 11:10:00,7.19,7.2,7.18,7.2,289405.0,7.19,7.2,7.18,7.2,289405.0
2024-06-17 11:15:00,7.2,7.22,7.19,7.22,172882.0,7.2,7.22,7.19,7.22,172882.0
2024-06-17 11:20:00,7.22,7.23,7.21,7.22,252341.0,7.22,7.23,7.21,7.22,252341.0
2024-06-17 11:25:00,7.22,7.22,7.2,7.21,182645.0,7.22,7.22,7.2,7.21,182645.0
2024-06-17 11:30:00,7.21,7.22,7.2,7.22,184385.0,7.21,7.22,7.2,7.22,184385.0
2024-06-17 11:35:00,7.22,7.22,7.21,7.22,93027.0,7.22,7.22,7.21,7.22,93027.0
2024-06-17 11:40:00,7.22,7.22,7.21,7.22,235634.0,7.22,7.22,7.21,7.22,235634.0
2024-06-17 11:45:00,7.22,7.22,7.21,7.22,166177.0,7.22,7.22,7.21,7.22,166177.0
2024-06-17 11:50:00,7.22,7.22,7.19,7.2,198674.0,7.22,7.22,7.19,7.2,198674.0
2024-06-17 11:55:00,7.2,7.2,7.19,7.19,81998.0,7.2,7.2,7.19,7.19,81998.0
2024-06-17 12:00:00,7.2,7.21,7.19,7.2,177493.0,7.2,7.21,7.19,7.2,177493.0
2024-06-17 12:05:00,7.2,7.2,7.19,7.2,78356.0,7.2,7.2,7.19,7.2,78356.0
2024-06-17 12:10:00,7.2,7.2,7.19,7.2,44955.0,7.2,7.2,7.19,7.2,44955.0
2024-06-17 12:15:00,7.2,7.2,7.19,7.2,122370.0,7.2,7.2,7.19,7.2,122370.0
2024-06-17 12:20:00,7.2,7.2,7.19,7.2,50828.0,7.2,7.2,7.19,7.2,50828.0
2024-06-17 12:25:00,7.2,7.21,7.19,7.19,301501.0,7.2,7.21,7.19,7.19,301501.0
2024-06-17 12:30:00,7.2,7.21,7.19,7.2,170119.0,7.2,7.21,7.19,7.2,170119.0
2024-06-17 12:35:00,7.2,7.2,7.19,7.2,147381.0,7.2,7.2,7.19,7.2,147381.0
2024-06-17 12:40:00,7.2,7.2,7.19,7.2,55558.0,7.2,7.2,7.19,7.2,55558.0
2024-06-17 12:45:00,7.2,7.2,7.19,7.2,53046.0,7.2,7.2,7.19,7.2,53046.0
2024-06-17 12:50:00,7.2,7.2,7.17,7.18,258852.0,7.2,7.2,7.17,7.18,258852.0
2024-06-17 12:55:00,7.18,7.18,7.16,7.17,104821.0,7.18,7.18,7.16,7.17,104821.0
2024-06-17 13:00:00,7.17,7.17,7.16,7.16,50284.0,7.17,7.17,7.16,7.16,50284.0
2024-06-17 13:05:00,7.17,7.17,7.16,7.16,97844.0,7.17,7.17,7.16,7.16,97844.0
2024-06-17 13:10:00,7.17,7.17,7.16,7.17,67168.0,7.17,7.17,7.16,7.17,67168.0
2024-06-17 13:15:00,7.17,7.17,7.16,7.16,140701.0,7.17,7.17,7.16,7.16,140701.0
2024-06-17 13:20:00,7.17,7.17,7.12,7.12,486336.0,7.17,7.17,7.12,7.12,486336.0
2024-06-17 13:25:00,7.12,7.13,7.12,7.13,257996.0,7.12,7.13,7.12,7.13,257996.0
2024-06-17 13:30:00,7.13,7.13,7.12,7.12,154617.0,7.13,7.13,7.12,7.12,154617.0
2024-06-17 13:35:00,7.13,7.14,7.12,7.13,293211.0,7.13,7.14,7.12,7.13,293211.0
2024-06-17 13:40:00,7.13,7.15,7.13,7.14,156340.0,7.13,7.15,7.13,7.14,156340.0
2024-06-17 13:45:00,7.13,7.15,7.13,7.15,166315.0,7.13,7.15,7.13,7.15,166315.0
2024-06-17 13:50:00,7.14,7.15,7.14,7.15,90989.0,7.14,7.15,7.14,7.15,90989.0
2024-06-17 13:55:00,7.15,7.16,7.14,7.16,121331.0,7.15,7.16,7.14,7.16,121331.0
2024-06-17 14:00:00,7.16,7.17,7.15,7.17,192434.0,7.16,7.17,7.15,7.17,192434.0
2024-06-17 14:05:00,7.17,7.17,7.16,7.17,94068.0,7.17,7.17,7.16,7.17,94068.0
2024-06-17 14:10:00,7.17,7.17,7.15,7.16,156612.0,7.17,7.17,7.15,7.16,156612.0
2024-06-17 14:15:00,7.16,7.16,7.15,7.15,126881.0,7.16,7.16,7.15,7.15,126881.0
2024-06-17 14:20:00,7.15,7.16,7.15,7.16,132071.0,7.15,7.16,7.15,7.16,132071.0
2024-06-17 14:25:00,7.16,7.17,7.15,7.16,275991.0,7.16,7.17,7.15,7.16,275991.0
2024-06-17 14:30:00,7.16,7.17,7.15,7.17,116687.0,7.16,7.17,7.15,7.17,116687.0
2024-06-17 14:35:00,7.16,7.17,7.15,7.16,182352.0,7.16,7.17,7.15,7.16,182352.0
2024-06-17 14:40:00,7.16,7.17,7.15,7.17,178813.0,7.16,7.17,7.15,7.17,178813.0
2024-06-17 14:45:00,7.17,7.22,7.16,7.21,454412.0,7.17,7.22,7.16,7.21,454412.0
2024-06-17 14:50:00,7.22,7.24,7.21,7.24,384907.0,7.22,7.24,7.21,7.24,384907.0
2024-06-17 14:55:00,7.24,7.24,7.22,7.23,150545.0,7.24,7.24,7.22,7.23,150545.0
2024-06-17 15:00:00,7.23,7.23,7.2,7.21,165294.0,7.23,7.23,7.2,7.21,165294.0
2024-06-17 15:05:00,7.21,7.21,7.2,7.2,105766.0,7.21,7.21,7.2,7.2,105766.0
2024-06-17 15:10:00,7.21,7.22,7.2,7.22,175671.0,7.21,7.22,7.2,7.22,175671.0
2024-06-17 15:15:00,7.22,7.22,7.2,7.21,257688.0,7.22,7.22,7.2,7.21,257688.0
2024-06-17 15:20:00,7.21,7.21,7.2,7.21,135722.0,7.21,7.21,7.2,7.21,135722.0
2024-06-17 15:25:00,7.21,7.21,7.2,7.21,255638.0,7.21,7.21,7.2,7.21,255638.0
2024-06-17 15:30:00,7.21,7.21,7.2,7.21,182286.0,7.21,7.21,7.2,7.21,182286.0
2024-06-17 15:35:00,7.2,7.21,7.18,7.19,345191.0,7.2,7.21,7.18,7.19,345191.0
2024-06-17 15:40:00,7.19,7.19,7.17,7.17,229858.0,7.19,7.19,7.17,7.17,229858.0
2024-06-17 15:45:00,7.17,7.18,7.16,7.16,364874.0,7.17,7.18,7.16,7.16,364874.0
2024-06-17 15:50:00,7.17,7.18,7.15,7.18,1184243.0,7.17,7.18,7.15,7.18,1184243.0
2024-06-17 15:55:00,7.18,7.18,7.15,7.17,1498932.0,7.18,7.18,7.15,7.17,1498932.0
2024-06-18 09:30:00,7.14,7.23,7.12,7.23,446228.0,7.14,7.23,7.12,7.23,446228.0
2024-06-18 09:35:00,7.23,7.25,7.21,7.24,131643.0,7.23,7.25,7.21,7.24,131643.0
2024-06-18 09:40:00,7.25,7.27,7.21,7.23,229704.0,7.25,7.27,7.21,7.23,229704.0
2024-06-18 09:45:00,7.23,7.23,7.19,7.21,171710.0,7.23,7.23,7.19,7.21,171710.0
2024-06-18 09:50:00,7.2,7.22,7.18,7.22,122187.0,7.2,7.22,7.18,7.22,122187.0
2024-06-18 09:55:00,7.22,7.22,7.18,7.2,145166.0,7.22,7.22,7.18,7.2,145166.0
2024-06-18 10:00:00,7.2,7.2,7.18,7.19,199071.0,7.2,7.2,7.18,7.19,199071.0
2024-06-18 10:05:00,7.19,7.2,7.17,7.17,145855.0,7.19,7.2,7.17,7.17,145855.0
2024-06-18 10:10:00,7.17,7.18,7.16,7.17,165946.0,7.17,7.18,7.16,7.17,165946.0
2024-06-18 10:15:00,7.17,7.17,7.16,7.17,52678.0,7.17,7.17,7.16,7.17,52678.0
2024-06-18 10:20:00,7.17,7.18,7.16,7.16,123117.0,7.17,7.18,7.16,7.16,123117.0
2024-06-18 10:25:00,7.17,7.18,7.16,7.18,112062.0,7.17,7.18,7.16,7.18,112062.0
2024-06-18 10:30:00,7.17,7.18,7.16,7.17,117523.0,7.17,7.18,7.16,7.17,117523.0
2024-06-18 10:35:00,7.17,7.18,7.16,7.18,215550.0,7.17,7.18,7.16,7.18,215550.0
2024-06-18 10:40:00,7.18,7.2,7.17,7.2,146207.0,7.18,7.2,7.17,7.2,146207.0
2024-06-18 10:45:00,7.19,7.2,7.18,7.2,137171.0,7.19,7.2,7.18,7.2,137171.0
2024-06-18 10:50:00,7.2,7.2,7.19,7.2,42081.0,7.2,7.2,7.19,7.2,42081.0
2024-06-18 10:55:00,7.2,7.21,7.19,7.21,106458.0,7.2,7.21,7.19,7.21,106458.0
2024-06-18 11:00:00,7.21,7.22,7.2,7.2,198113.0,7.21,7.22,7.2,7.2,198113.0
2024-06-18 11:05:00,7.2,7.22,7.2,7.22,137758.0,7.2,7.22,7.2,7.22,137758.0
2024-06-18 11:10:00,7.22,7.23,7.21,7.23,174638.0,7.22,7.23,7.21,7.23,174638.0
2024-06-18 11:15:00,7.23,7.23,7.22,7.22,68185.0,7.23,7.23,7.22,7.22,68185.0
2024-06-18 11:20:00,7.23,7.24,7.21,7.22,181813.0,7.23,7.24,7.21,7.22,181813.0
2024-06-18 11:25:00,7.21,7.22,7.2,7.21,100256.0,7.21,7.22,7.2,7.21,100256.0
2024-06-18 11:30:00,7.2,7.21,7.19,7.2,122994.0,7.2,7.21,7.19,7.2,122994.0
2024-06-18 11:35:00,7.19,7.21,7.19,7.2,113839.0,7.19,7.21,7.19,7.2,113839.0
2024-06-18 11:40:00,7.2,7.21,7.2,7.21,106863.0,7.2,7.21,7.2,7.21,106863.0
2024-06-18 11:45:00,7.21,7.21,7.18,7.19,326388.0,7.21,7.21,7.18,7.19,326388.0
2024-06-18 11:50:00,7.18,7.19,7.18,7.18,53581.0,7.18,7.19,7.18,7.18,53581.0
2024-06-18 11:55:00,7.18,7.18,7.16,7.17,144368.0,7.18,7.18,7.16,7.17,144368.0
2024-06-18 12:00:00,7.17,7.17,7.16,7.17,50489.0,7.17,7.17,7.16,7.17,50489.0
2024-06-18 12:05:00,7.17,7.17,7.16,7.17,78130.0,7.17,7.17,7.16,7.17,78130.0
2024-06-18 12:10:00,7.16,7.17,7.15,7.16,92066.0,7.16,7.17,7.15,7.16,92066.0
2024-06-18 12:15:00,7.16,7.16,7.15,7.15,54898.0,7.16,7.16,7.15,7.15,54898.0
2024-06-18 12:20:00,7.15,7.16,7.15,7.16,94646.0,7.15,7.16,7.15,7.16,94646.0
2024-06-18 12:25:00,7.16,7.16,7.12,7.13,173379.0,7.16,7.16,7.12,7.13,173379.0
2024-06-18 12:30:00,7.13,7.13,7.11,7.11,406022.0,7.13,7.13,7.11,7.11,406022.0
2024-06-18 12:35:00,7.11,7.12,7.1,7.11,258200.0,7.11,7.12,7.1,7.11,258200.0
2024-06-18 12:40:00,7.11,7.11,7.1,7.1,165964.0,7.11,7.11,7.1,7.1,165964.0
2024-06-18 12:45:00,7.11,7.11,7.07,7.08,381877.0,7.11,7.11,7.07,7.08,381877.0
2024-06-18 12:50:00,7.08,7.09,7.07,7.07,274247.0,7.08,7.09,7.07,7.07,274247.0
2024-06-18 12:55:00,7.08,7.09,7.07,7.08,178545.0,7.08,7.09,7.07,7.08,178545.0
2024-06-18 13:00:00,7.07,7.08,7.06,7.07,208824.0,7.07,7.08,7.06,7.07,208824.0
2024-06-18 13:05:00,7.08,7.1,7.07,7.08,219381.0,7.08,7.1,7.07,7.08,219381.0
2024-06-18 13:10:00,7.08,7.09,7.08,7.08,111306.0,7.08,7.09,7.08,7.08,111306.0
2024-06-18 13:15:00,7.08,7.09,7.08,7.08,88128.0,7.08,7.09,7.08,7.08,88128.0
2024-06-18 13:20:00,7.08,7.09,7.07,7.08,149813.0,7.08,7.09,7.07,7.08,149813.0
2024-06-18 13:25:00,7.08,7.08,7.07,7.08,114498.0,7.08,7.08,7.07,7.08,114498.0
2024-06-18 13:30:00,7.08,7.1,7.07,7.1,250236.0,7.08,7.1,7.07,7.1,250236.0
2024-06-18 13:35:00,7.1,7.11,7.09,7.11,135630.0,7.1,7.11,7.09,7.11,135630.0
2024-06-18 13:40:00,7.11,7.11,7.1,7.11,78071.0,7.11,7.11,7.1,7.11,78071.0
2024-06-18 13:45:00,7.11,7.12,7.1,7.1,224720.0,7.11,7.12,7.1,7.1,224720.0
2024-06-18 13:50:00,7.1,7.11,7.1,7.11,145629.0,7.1,7.11,7.1,7.11,145629.0
2024-06-18 13:55:00,7.11,7.11,7.1,7.11,280113.0,7.11,7.11,7.1,7.11,280113.0
2024-06-18 14:00:00,7.11,7.11,7.09,7.1,136242.0,7.11,7.11,7.09,7.1,136242.0
2024-06-18 14:05:00,7.1,7.11,7.09,7.11,117101.0,7.1,7.11,7.09,7.11,117101.0
2024-06-18 14:10:00,7.11,7.11,7.1,7.1,103262.0,7.11,7.11,7.1,7.1,103262.0
2024-06-18 14:15:00,7.1,7.11,7.08,7.08,84784.0,7.1,7.11,7.08,7.08,84784.0
2024-06-18 14:20:00,7.08,7.09,7.08,7.08,152364.0,7.08,7.09,7.08,7.08,152364.0
2024-06-18 14:25:00,7.08,7.09,7.08,7.08,110668.0,7.08,7.09,7.08,7.08,110668.0
2024-06-18 14:30:00,7.08,7.1,7.08,7.1,145232.0,7.08,7.1,7.08,7.1,145232.0
2024-06-18 14:35:00,7.1,7.11,7.09,7.09,261562.0,7.1,7.11,7.09,7.09,261562.0
2024-06-18 14:40:00,7.1,7.1,7.08,7.08,166104.0,7.1,7.1,7.08,7.08,166104.0
2024-06-18 14:45:00,7.08,7.09,7.08,7.08,133685.0,7.08,7.09,7.08,7.08,133685.0
2024-06-18 14:50:00,7.08,7.09,7.07,7.08,190932.0,7.08,7.09,7.07,7.08,190932.0
2024-06-18 14:55:00,7.08,7.08,7.07,7.08,165798.0,7.08,7.08,7.07,7.08,165798.0
2024-06-18 15:00:00,7.08,7.08,7.05,7.06,360882.0,7.08,7.08,7.05,7.06,360882.0
2024-06-18 15:05:00,7.06,7.06,7.05,7.06,141828.0,7.06,7.06,7.05,7.06,141828.0
2024-06-18 15:10:00,7.06,7.06,7.05,7.06,152802.0,7.06,7.06,7.05,7.06,152802.0
2024-06-18 15:15:00,7.06,7.06,7.02,7.04,649530.0,7.06,7.06,7.02,7.04,649530.0
2024-06-18 15:20:00,7.04,7.04,7.03,7.03,155899.0,7.04,7.04,7.03,7.03,155899.0
2024-06-18 15:25:00,7.03,7.04,7.02,7.03,339218.0,7.03,7.04,7.02,7.03,339218.0
2024-06-18 15:30:00,7.03,7.04,7.02,7.03,434664.0,7.03,7.04,7.02,7.03,434664.0
2024-06-18 15:35:00,7.02,7.04,7.02,7.04,492668.0,7.02,7.04,7.02,7.04,492668.0
2024-06-18 15:40:00,7.04,7.04,7.02,7.02,622611.0,7.04,7.04,7.02,7.02,622611.0
2024-06-18 15:45:00,7.02,7.03,7.01,7.02,656841.0,7.02,7.03,7.01,7.02,656841.0
2024-06-18 15:50:00,7.02,7.03,6.96,6.99,2779368.0,7.02,7.03,6.96,6.99,2779368.0
2024-06-18 15:55:00,6.99,7.01,6.98,7.0,1499037.0,6.99,7.01,6.98,7.0,1499037.0
2024-06-20 09:30:00,6.99,7.0,6.94,6.96,863941.0,6.99,7.0,6.94,6.96,863941.0
2024-06-20 09:35:00,6.97,7.02,6.95,7.0,336516.0,6.97,7.02,6.95,7.0,336516.0
2024-06-20 09:40:00,6.99,7.02,6.99,7.0,288355.0,6.99,7.02,6.99,7.0,288355.0
2024-06-20 09:45:00,7.0,7.01,6.98,6.99,326723.0,7.0,7.01,6.98,6.99,326723.0
2024-06-20 09:50:00,6.99,7.0,6.96,6.96,337061.0,6.99,7.0,6.96,6.96,337061.0
2024-06-20 09:55:00,6.96,6.98,6.96,6.98,239761.0,6.96,6.98,6.96,6.98,239761.0
2024-06-20 10:00:00,6.98,6.99,6.97,6.98,172925.0,6.98,6.99,6.97,6.98,172925.0
2024-06-20 10:05:00,6.98,6.98,6.96,6.97,219901.0,6.98,6.98,6.96,6.97,219901.0
2024-06-20 10:10:00,6.97,7.0,6.96,7.0,463255.0,6.97,7.0,6.96,7.0,463255.0
2024-06-20 10:15:00,7.0,7.02,6.99,7.02,232012.0,7.0,7.02,6.99,7.02,232012.0
2024-06-20 10:20:00,7.02,7.02,6.98,6.98,265771.0,7.02,7.02,6.98,6.98,265771.0
2024-06-20 10:25:00,6.98,6.99,6.98,6.99,157478.0,6.98,6.99,6.98,6.99,157478.0
2024-06-20 10:30:00,6.98,7.01,6.98,7.0,407221.0,6.98,7.01,6.98,7.0,407221.0
2024-06-20 10:35:00,7.01,7.04,7.0,7.04,562430.0,7.01,7.04,7.0,7.04,562430.0
2024-06-20 10:40:00,7.04,7.06,7.02,7.03,582767.0,7.04,7.06,7.02,7.03,582767.0
2024-06-20 10:45:00,7.03,7.05,7.02,7.04,851048.0,7.03,7.05,7.02,7.04,851048.0
2024-06-20 10:50:00,7.05,7.05,7.01,7.04,377390.0,7.05,7.05,7.01,7.04,377390.0
2024-06-20 10:55:00,7.04,7.07,7.04,7.07,182537.0,7.04,7.07,7.04,7.07,182537.0
2024-06-20 11:00:00,7.07,7.12,7.06,7.12,400303.0,7.07,7.12,7.06,7.12,400303.0
2024-06-20 11:05:00,7.12,7.16,7.11,7.16,503158.0,7.12,7.16,7.11,7.16,503158.0
2024-06-20 11:10:00,7.16,7.16,7.13,7.13,338159.0,7.16,7.16,7.13,7.13,338159.0
2024-06-20 11:15:00,7.14,7.15,7.13,7.14,163793.0,7.14,7.15,7.13,7.14,163793.0
2024-06-20 11:20:00,7.14,7.14,7.11,7.13,343492.0,7.14,7.14,7.11,7.13,343492.0
2024-06-20 11:25:00,7.13,7.13,7.11,7.13,258278.0,7.13,7.13,7.11,7.13,258278.0
2024-06-20 11:30:00,7.13,7.14,7.12,7.13,292671.0,7.13,7.14,7.12,7.13,292671.0
2024-06-20 11:35:00,7.12,7.14,7.12,7.13,224271.0,7.12,7.14,7.12,7.13,224271.0
2024-06-20 11:40:00,7.13,7.13,7.1,7.1,289541.0,7.13,7.13,7.1,7.1,289541.0
2024-06-20 11:45:00,7.1,7.11,7.09,7.1,312425.0,7.1,7.11,7.09,7.1,312425.0
2024-06-20 11:50:00,7.09,7.1,7.07,7.07,101305.0,7.09,7.1,7.07,7.07,101305.0
2024-06-20 11:55:00,7.08,7.08,7.05,7.06,127372.0,7.08,7.08,7.05,7.06,127372.0
2024-06-20 12:00:00,7.06,7.07,7.05,7.06,351962.0,7.06,7.07,7.05,7.06,351962.0
2024-06-20 12:05:00,7.06,7.06,7.04,7.06,214633.0,7.06,7.06,7.04,7.06,214633.0
2024-06-20 12:10:00,7.06,7.06,7.05,7.05,129869.0,7.06,7.06,7.05,7.05,129869.0
2024-06-20 12:15:00,7.05,7.07,7.05,7.06,271948.0,7.05,7.07,7.05,7.06,271948.0
2024-06-20 12:20:00,7.05,7.07,7.05,7.07,139647.0,7.05,7.07,7.05,7.07,139647.0
2024-06-20 12:25:00,7.07,7.07,7.05,7.06,219153.0,7.07,7.07,7.05,7.06,219153.0
2024-06-20 12:30:00,7.06,7.08,7.05,7.07,362015.0,7.06,7.08,7.05,7.07,362015.0
2024-06-20 12:35:00,7.07,7.07,7.05,7.06,177876.0,7.07,7.07,7.05,7.06,177876.0
2024-06-20 12:40:00,7.06,7.07,7.05,7.07,224563.0,7.06,7.07,7.05,7.07,224563.0
2024-06-20 12:45:00,7.07,7.07,7.06,7.07,220385.0,7.07,7.07,7.06,7.07,220385.0
2024-06-20 12:50:00,7.06,7.08,7.06,7.08,213841.0,7.06,7.08,7.06,7.08,213841.0
2024-06-20 12:55:00,7.08,7.08,7.07,7.08,104221.0,7.08,7.08,7.07,7.08,104221.0
2024-06-20 13:00:00,7.08,7.08,7.05,7.06,199932.0,7.08,7.08,7.05,7.06,199932.0
2024-06-20 13:05:00,7.06,7.06,7.03,7.04,300436.0,7.06,7.06,7.03,7.04,300436.0
2024-06-20 13:10:00,7.04,7.05,7.02,7.03,219810.0,7.04,7.05,7.02,7.03,219810.0
2024-06-20 13:15:00,7.03,7.03,7.02,7.03,102258.0,7.03,7.03,7.02,7.03,102258.0
2024-06-20 13:20:00,7.03,7.05,7.02,7.04,222240.0,7.03,7.05,7.02,7.04,222240.0
2024-06-20 13:25:00,7.04,7.06,7.04,7.06,121748.0,7.04,7.06,7.04,7.06,121748.0
2024-06-20 13:30:00,7.06,7.07,7.04,7.04,328893.0,7.06,7.07,7.04,7.04,328893.0
2024-06-20 13:35:00,7.04,7.07,7.04,7.06,273463.0,7.04,7.07,7.04,7.06,273463.0
2024-06-20 13:40:00,7.06,7.07,7.05,7.07,211960.0,7.06,7.07,7.05,7.07,211960.0
2024-06-20 13:45:00,7.07,7.07,7.06,7.06,130960.0,7.07,7.07,7.06,7.06,130960.0
2024-06-20 13:50:00,7.07,7.09,7.06,7.08,142148.0,7.07,7.09,7.06,7.08,142148.0
2024-06-20 13:55:00,7.08,7.12,7.08,7.11,390768.0,7.08,7.12,7.08,7.11,390768.0
2024-06-20 14:00:00,7.11,7.11,7.1,7.11,91835.0,7.11,7.11,7.1,7.11,91835.0
2024-06-20 14:05:00,7.11,7.11,7.08,7.08,202310.0,7.11,7.11,7.08,7.08,202310.0
2024-06-20 14:10:00,7.08,7.09,7.07,7.08,195867.0,7.08,7.09,7.07,7.08,195867.0
2024-06-20 14:15:00,7.08,7.08,7.05,7.06,149226.0,7.08,7.08,7.05,7.06,149226.0
2024-06-20 14:20:00,7.06,7.06,7.03,7.04,281144.0,7.06,7.06,7.03,7.04,281144.0
2024-06-20 14:25:00,7.04,7.05,7.03,7.04,361317.0,7.04,7.05,7.03,7.04,361317.0
2024-06-20 14:30:00,7.04,7.04,7.02,7.03,118023.0,7.04,7.04,7.02,7.03,118023.0
2024-06-20 14:35:00,7.03,7.05,7.02,7.04,404957.0,7.03,7.05,7.02,7.04,404957.0
2024-06-20 14:40:00,7.04,7.05,7.03,7.04,368921.0,7.04,7.05,7.03,7.04,368921.0
2024-06-20 14:45:00,7.04,7.08,7.04,7.08,326533.0,7.04,7.08,7.04,7.08,326533.0
2024-06-20 14:50:00,7.08,7.09,7.07,7.08,465266.0,7.08,7.09,7.07,7.08,465266.0
2024-06-20 14:55:00,7.08,7.09,7.08,7.08,264680.0,7.08,7.09,7.08,7.08,264680.0
2024-06-20 15:00:00,7.08,7.09,7.07,7.08,200214.0,7.08,7.09,7.07,7.08,200214.0
2024-06-20 15:05:00,7.08,7.08,7.07,7.08,97663.0,7.08,7.08,7.07,7.08,97663.0
2024-06-20 15:10:00,7.08,7.1,7.07,7.08,373341.0,7.08,7.1,7.07,7.08,373341.0
2024-06-20 15:15:00,7.08,7.1,7.07,7.1,328138.0,7.08,7.1,7.07,7.1,328138.0
2024-06-20 15:20:00,7.1,7.1,7.07,7.08,214932.0,7.1,7.1,7.07,7.08,214932.0
2024-06-20 15:25:00,7.08,7.1,7.08,7.1,277912.0,7.08,7.1,7.08,7.1,277912.0
2024-06-20 15:30:00,7.1,7.1,7.09,7.09,258133.0,7.1,7.1,7.09,7.09,258133.0
2024-06-20 15:35:00,7.1,7.1,7.08,7.08,450727.0,7.1,7.1,7.08,7.08,450727.0
2024-06-20 15:40:00,7.08,7.09,7.06,7.07,379247.0,7.08,7.09,7.06,7.07,379247.0
2024-06-20 15:45:00,7.07,7.07,7.05,7.06,504357.0,7.07,7.07,7.05,7.06,504357.0
2024-06-20 15:50:00,7.06,7.07,7.04,7.06,1521391.0,7.06,7.07,7.04,7.06,1521391.0
2024-06-20 15:55:00,7.06,7.07,7.04,7.05,2217114.0,7.06,7.07,7.04,7.05,2217114.0
2024-06-21 09:30:00,7.1,7.19,7.04,7.17,3974604.0,7.1,7.19,7.04,7.17,3974604.0
2024-06-21 09:35:00,7.16,7.17,7.1,7.11,364987.0,7.16,7.17,7.1,7.11,364987.0
2024-06-21 09:40:00,7.1,7.12,7.09,7.12,177831.0,7.1,7.12,7.09,7.12,177831.0
2024-06-21 09:45:00,7.11,7.19,7.08,7.19,519211.0,7.11,7.19,7.08,7.19,519211.0
2024-06-21 09:50:00,7.19,7.24,7.18,7.23,670388.0,7.19,7.24,7.18,7.23,670388.0
2024-06-21 09:55:00,7.23,7.25,7.19,7.2,237880.0,7.23,7.25,7.19,7.2,237880.0
2024-06-21 10:00:00,7.2,7.21,7.19,7.19,163827.0,7.2,7.21,7.19,7.19,163827.0
2024-06-21 10:05:00,7.19,7.21,7.18,7.21,216334.0,7.19,7.21,7.18,7.21,216334.0
2024-06-21 10:10:00,7.2,7.21,7.19,7.19,177666.0,7.2,7.21,7.19,7.19,177666.0
2024-06-21 10:15:00,7.2,7.2,7.18,7.18,263842.0,7.2,7.2,7.18,7.18,263842.0
2024-06-21 10:20:00,7.19,7.24,7.18,7.23,581613.0,7.19,7.24,7.18,7.23,581613.0
2024-06-21 10:25:00,7.23,7.25,7.22,7.25,777943.0,7.23,7.25,7.22,7.25,777943.0
2024-06-21 10:30:00,7.25,7.26,7.23,7.24,181741.0,7.25,7.26,7.23,7.24,181741.0
2024-06-21 10:35:00,7.24,7.25,7.2,7.2,315100.0,7.24,7.25,7.2,7.2,315100.0
2024-06-21 10:40:00,7.21,7.21,7.17,7.17,304271.0,7.21,7.21,7.17,7.17,304271.0
2024-06-21 10:45:00,7.18,7.18,7.13,7.14,191198.0,7.18,7.18,7.13,7.14,191198.0
2024-06-21 10:50:00,7.14,7.15,7.13,7.13,136391.0,7.14,7.15,7.13,7.13,136391.0
2024-06-21 10:55:00,7.14,7.14,7.12,7.13,163561.0,7.14,7.14,7.12,7.13,163561.0
2024-06-21 11:00:00,7.14,7.14,7.09,7.09,231936.0,7.14,7.14,7.09,7.09,231936.0
2024-06-21 11:05:00,7.1,7.1,7.08,7.09,141470.0,7.1,7.1,7.08,7.09,141470.0
2024-06-21 11:10:00,7.1,7.1,7.09,7.1,92599.0,7.1,7.1,7.09,7.1,92599.0
2024-06-21 11:15:00,7.1,7.1,7.09,7.1,103525.0,7.1,7.1,7.09,7.1,103525.0
2024-06-21 11:20:00,7.1,7.1,7.07,7.07,150116.0,7.1,7.1,7.07,7.07,150116.0
2024-06-21 11:25:00,7.08,7.08,7.05,7.06,253338.0,7.08,7.08,7.05,7.06,253338.0
2024-06-21 11:30:00,7.07,7.07,7.06,7.07,97361.0,7.07,7.07,7.06,7.07,97361.0
2024-06-21 11:35:00,7.07,7.08,7.06,7.06,191981.0,7.07,7.08,7.06,7.06,191981.0
2024-06-21 11:40:00,7.07,7.07,7.05,7.05,162860.0,7.07,7.07,7.05,7.05,162860.0
2024-06-21 11:45:00,7.06,7.06,7.05,7.06,85355.0,7.06,7.06,7.05,7.06,85355.0
2024-06-21 11:50:00,7.06,7.07,7.05,7.07,130388.0,7.06,7.07,7.05,7.07,130388.0
2024-06-21 11:55:00,7.06,7.07,7.05,7.06,70538.0,7.06,7.07,7.05,7.06,70538.0
2024-06-21 12:00:00,7.06,7.06,7.04,7.04,357008.0,7.06,7.06,7.04,7.04,357008.0
2024-06-21 12:05:00,7.04,7.06,7.04,7.05,230698.0,7.04,7.06,7.04,7.05,230698.0
2024-06-21 12:10:00,7.05,7.08,7.04,7.07,269239.0,7.05,7.08,7.04,7.07,269239.0
2024-06-21 12:15:00,7.08,7.08,7.07,7.08,41427.0,7.08,7.08,7.07,7.08,41427.0
2024-06-21 12:20:00,7.08,7.08,7.06,7.07,138563.0,7.08,7.08,7.06,7.07,138563.0
2024-06-21 12:25:00,7.06,7.07,7.05,7.07,161769.0,7.06,7.07,7.05,7.07,161769.0
2024-06-21 12:30:00,7.07,7.08,7.06,7.08,119397.0,7.07,7.08,7.06,7.08,119397.0
2024-06-21 12:35:00,7.08,7.08,7.06,7.06,155335.0,7.08,7.08,7.06,7.06,155335.0
2024-06-21 12:40:00,7.06,7.08,7.06,7.07,107235.0,7.06,7.08,7.06,7.07,107235.0
2024-06-21 12:45:00,7.08,7.1,7.07,7.09,116679.0,7.08,7.1,7.07,7.09,116679.0
2024-06-21 12:50:00,7.1,7.11,7.09,7.11,88866.0,7.1,7.11,7.09,7.11,88866.0
2024-06-21 12:55:00,7.1,7.14,7.1,7.14,295139.0,7.1,7.14,7.1,7.14,295139.0
2024-06-21 13:00:00,7.13,7.14,7.13,7.14,95772.0,7.13,7.14,7.13,7.14,95772.0
2024-06-21 13:05:00,7.14,7.17,7.13,7.17,222923.0,7.14,7.17,7.13,7.17,222923.0
2024-06-21 13:10:00,7.16,7.17,7.15,7.17,204852.0,7.16,7.17,7.15,7.17,204852.0
2024-06-21 13:15:00,7.16,7.17,7.16,7.17,71144.0,7.16,7.17,7.16,7.17,71144.0
2024-06-21 13:20:00,7.16,7.17,7.16,7.17,97865.0,7.16,7.17,7.16,7.17,97865.0
2024-06-21 13:25:00,7.16,7.17,7.15,7.16,195806.0,7.16,7.17,7.15,7.16,195806.0
2024-06-21 13:30:00,7.15,7.16,7.15,7.16,233244.0,7.15,7.16,7.15,7.16,233244.0
2024-06-21 13:35:00,7.16,7.16,7.15,7.16,72231.0,7.16,7.16,7.15,7.16,72231.0
2024-06-21 13:40:00,7.16,7.17,7.15,7.16,247038.0,7.16,7.17,7.15,7.16,247038.0
2024-06-21 13:45:00,7.15,7.16,7.15,7.16,39824.0,7.15,7.16,7.15,7.16,39824.0
2024-06-21 13:50:00,7.16,7.18,7.16,7.18,159267.0,7.16,7.18,7.16,7.18,159267.0
2024-06-21 13:55:00,7.18,7.18,7.16,7.16,164194.0,7.18,7.18,7.16,7.16,164194.0
2024-06-21 14:00:00,7.17,7.17,7.16,7.16,48068.0,7.17,7.17,7.16,7.16,48068.0
2024-06-21 14:05:00,7.17,7.18,7.16,7.17,270290.0,7.17,7.18,7.16,7.17,270290.0
2024-06-21 14:10:00,7.17,7.17,7.16,7.16,120292.0,7.17,7.17,7.16,7.16,120292.0
2024-06-21 14:15:00,7.16,7.17,7.15,7.17,168220.0,7.16,7.17,7.15,7.17,168220.0
2024-06-21 14:20:00,7.17,7.17,7.14,7.14,186945.0,7.17,7.17,7.14,7.14,186945.0
2024-06-21 14:25:00,7.14,7.15,7.13,7.14,139967.0,7.14,7.15,7.13,7.14,139967.0
2024-06-21 14:30:00,7.14,7.14,7.13,7.14,338907.0,7.14,7.14,7.13,7.14,338907.0
2024-06-21 14:35:00,7.13,7.14,7.12,7.12,151154.0,7.13,7.14,7.12,7.12,151154.0
2024-06-21 14:40:00,7.12,7.13,7.11,7.13,256274.0,7.12,7.13,7.11,7.13,256274.0
2024-06-21 14:45:00,7.13,7.13,7.12,7.13,145244.0,7.13,7.13,7.12,7.13,145244.0
2024-06-21 14:50:00,7.13,7.14,7.12,7.13,224135.0,7.13,7.14,7.12,7.13,224135.0
2024-06-21 14:55:00,7.13,7.14,7.12,7.13,234088.0,7.13,7.14,7.12,7.13,234088.0
2024-06-21 15:00:00,7.13,7.13,7.11,7.12,184261.0,7.13,7.13,7.11,7.12,184261.0
2024-06-21 15:05:00,7.12,7.13,7.11,7.13,161551.0,7.12,7.13,7.11,7.13,161551.0
2024-06-21 15:10:00,7.13,7.14,7.12,7.13,283092.0,7.13,7.14,7.12,7.13,283092.0
2024-06-21 15:15:00,7.13,7.15,7.12,7.15,391147.0,7.13,7.15,7.12,7.15,391147.0
2024-06-21 15:20:00,7.15,7.15,7.14,7.15,179833.0,7.15,7.15,7.14,7.15,179833.0
2024-06-21 15:25:00,7.15,7.15,7.14,7.15,285283.0,7.15,7.15,7.14,7.15,285283.0
2024-06-21 15:30:00,7.14,7.17,7.13,7.16,560970.0,7.14,7.17,7.13,7.16,560970.0
2024-06-21 15:35:00,7.16,7.16,7.14,7.15,172425.0,7.16,7.16,7.14,7.15,172425.0
2024-06-21 15:40:00,7.14,7.15,7.14,7.14,431181.0,7.14,7.15,7.14,7.14,431181.0
2024-06-21 15:45:00,7.15,7.15,7.11,7.13,707244.0,7.15,7.15,7.11,7.13,707244.0
2024-06-21 15:50:00,7.13,7.24,7.13,7.22,3024559.0,7.13,7.24,7.13,7.22,3024559.0
2024-06-21 15:55:00,7.22,7.22,7.16,7.17,3135350.0,7.22,7.22,7.16,7.17,3135350.0
2024-06-24 09:30:00,7.2,7.2,7.08,7.09,598565.0,7.2,7.2,7.08,7.09,598565.0
2024-06-24 09:35:00,7.09,7.17,7.09,7.15,173914.0,7.09,7.17,7.09,7.15,173914.0
2024-06-24 09:40:00,7.16,7.2,7.15,7.17,161749.0,7.16,7.2,7.15,7.17,161749.0
2024-06-24 09:45:00,7.17,7.19,7.12,7.19,162546.0,7.17,7.19,7.12,7.19,162546.0
2024-06-24 09:50:00,7.19,7.24,7.18,7.24,428410.0,7.19,7.24,7.18,7.24,428410.0
2024-06-24 09:55:00,7.24,7.24,7.19,7.2,147822.0,7.24,7.24,7.19,7.2,147822.0
2024-06-24 10:00:00,7.2,7.2,7.17,7.18,423052.0,7.2,7.2,7.17,7.18,423052.0
2024-06-24 10:05:00,7.17,7.22,7.17,7.2,276252.0,7.17,7.22,7.17,7.2,276252.0
2024-06-24 10:10:00,7.2,7.22,7.19,7.21,148934.0,7.2,7.22,7.19,7.21,148934.0
2024-06-24 10:15:00,7.2,7.21,7.19,7.2,131716.0,7.2,7.21,7.19,7.2,131716.0
2024-06-24 10:20:00,7.2,7.2,7.19,7.2,130777.0,7.2,7.2,7.19,7.2,130777.0
2024-06-24 10:25:00,7.2,7.2,7.16,7.18,308807.0,7.2,7.2,7.16,7.18,308807.0
2024-06-24 10:30:00,7.17,7.19,7.16,7.19,115163.0,7.17,7.19,7.16,7.19,115163.0
2024-06-24 10:35:00,7.19,7.2,7.18,7.2,127096.0,7.19,7.2,7.18,7.2,127096.0
2024-06-24 10:40:00,7.2,7.22,7.19,7.22,320255.0,7.2,7.22,7.19,7.22,320255.0
2024-06-24 10:45:00,7.22,7.22,7.2,7.21,161603.0,7.22,7.22,7.2,7.21,161603.0
2024-06-24 10:50:00,7.21,7.22,7.2,7.2,75664.0,7.21,7.22,7.2,7.2,75664.0
2024-06-24 10:55:00,7.2,7.21,7.18,7.19,173554.0,7.2,7.21,7.18,7.19,173554.0
2024-06-24 11:00:00,7.19,7.22,7.18,7.22,164207.0,7.19,7.22,7.18,7.22,164207.0
2024-06-24 11:05:00,7.22,7.22,7.2,7.21,103750.0,7.22,7.22,7.2,7.21,103750.0
2024-06-24 11:10:00,7.21,7.22,7.2,7.22,116525.0,7.21,7.22,7.2,7.22,116525.0
2024-06-24 11:15:00,7.21,7.22,7.2,7.21,45171.0,7.21,7.22,7.2,7.21,45171.0
2024-06-24 11:20:00,7.2,7.21,7.2,7.21,43326.0,7.2,7.21,7.2,7.21,43326.0
2024-06-24 11:25:00,7.21,7.21,7.2,7.21,63109.0,7.21,7.21,7.2,7.21,63109.0
2024-06-24 11:30:00,7.21,7.22,7.19,7.21,309979.0,7.21,7.22,7.19,7.21,309979.0
2024-06-24 11:35:00,7.21,7.23,7.2,7.21,190846.0,7.21,7.23,7.2,7.21,190846.0
2024-06-24 11:40:00,7.22,7.22,7.21,7.21,56564.0,7.22,7.22,7.21,7.21,56564.0
2024-06-24 11:45:00,7.22,7.22,7.2,7.22,185106.0,7.22,7.22,7.2,7.22,185106.0
2024-06-24 11:50:00,7.22,7.22,7.2,7.2,61681.0,7.22,7.22,7.2,7.2,61681.0
2024-06-24 11:55:00,7.21,7.21,7.2,7.2,56007.0,7.21,7.21,7.2,7.2,56007.0
2024-06-24 12:00:00,7.2,7.2,7.17,7.17,176263.0,7.2,7.2,7.17,7.17,176263.0
2024-06-24 12:05:00,7.18,7.18,7.17,7.18,139051.0,7.18,7.18,7.17,7.18,139051.0
2024-06-24 12:10:00,7.18,7.19,7.17,7.19,98550.0,7.18,7.19,7.17,7.19,98550.0
2024-06-24 12:15:00,7.19,7.19,7.18,7.18,93241.0,7.19,7.19,7.18,7.18,93241.0
2024-06-24 12:20:00,7.18,7.19,7.18,7.19,164785.0,7.18,7.19,7.18,7.19,164785.0
2024-06-24 12:25:00,7.19,7.19,7.18,7.18,106011.0,7.19,7.19,7.18,7.18,106011.0
2024-06-24 12:30:00,7.19,7.22,7.18,7.2,218270.0,7.19,7.22,7.18,7.2,218270.0
2024-06-24 12:35:00,7.19,7.2,7.18,7.19,63326.0,7.19,7.2,7.18,7.19,63326.0
2024-06-24 12:40:00,7.19,7.19,7.18,7.19,116962.0,7.19,7.19,7.18,7.19,116962.0
2024-06-24 12:45:00,7.18,7.19,7.18,7.19,76769.0,7.18,7.19,7.18,7.19,76769.0
2024-06-24 12:50:00,7.18,7.19,7.18,7.19,97486.0,7.18,7.19,7.18,7.19,97486.0
2024-06-24 12:55:00,7.19,7.19,7.17,7.18,217682.0,7.19,7.19,7.17,7.18,217682.0
2024-06-24 13:00:00,7.19,7.19,7.18,7.19,52611.0,7.19,7.19,7.18,7.19,52611.0
2024-06-24 13:05:00,7.19,7.19,7.18,7.19,71643.0,7.19,7.19,7.18,7.19,71643.0
2024-06-24 13:10:00,7.19,7.2,7.18,7.2,107460.0,7.19,7.2,7.18,7.2,107460.0
2024-06-24 13:15:00,7.2,7.2,7.18,7.18,142807.0,7.2,7.2,7.18,7.18,142807.0
2024-06-24 13:20:00,7.19,7.19,7.18,7.19,59637.0,7.19,7.19,7.18,7.19,59637.0
2024-06-24 13:25:00,7.19,7.19,7.18,7.18,93598.0,7.19,7.19,7.18,7.18,93598.0
2024-06-24 13:30:00,7.19,7.19,7.17,7.17,67355.0,7.19,7.19,7.17,7.17,67355.0
2024-06-24 13:35:00,7.17,7.18,7.17,7.17,119932.0,7.17,7.18,7.17,7.17,119932.0
2024-06-24 13:40:00,7.18,7.19,7.17,7.19,163234.0,7.18,7.19,7.17,7.19,163234.0
2024-06-24 13:45:00,7.19,7.19,7.18,7.19,71287.0,7.19,7.19,7.18,7.19,71287.0
2024-06-24 13:50:00,7.19,7.2,7.18,7.2,96811.0,7.19,7.2,7.18,7.2,96811.0
2024-06-24 13:55:00,7.2,7.2,7.19,7.2,58428.0,7.2,7.2,7.19,7.2,58428.0
2024-06-24 14:00:00,7.2,7.2,7.19,7.2,63508.0,7.2,7.2,7.19,7.2,63508.0
2024-06-24 14:05:00,7.2,7.23,7.19,7.22,281252.0,7.2,7.23,7.19,7.22,281252.0
2024-06-24 14:10:00,7.22,7.23,7.21,7.22,133349.0,7.22,7.23,7.21,7.22,133349.0
2024-06-24 14:15:00,7.22,7.22,7.21,7.21,108515.0,7.22,7.22,7.21,7.21,108515.0
2024-06-24 14:20:00,7.21,7.22,7.2,7.22,206789.0,7.21,7.22,7.2,7.22,206789.0
2024-06-24 14:25:00,7.22,7.23,7.21,7.23,184098.0,7.22,7.23,7.21,7.23,184098.0
2024-06-24 14:30:00,7.23,7.23,7.22,7.23,67629.0,7.23,7.23,7.22,7.23,67629.0
2024-06-24 14:35:00,7.22,7.23,7.21,7.23,157729.0,7.22,7.23,7.21,7.23,157729.0
2024-06-24 14:40:00,7.23,7.24,7.22,7.24,123981.0,7.23,7.24,7.22,7.24,123981.0
2024-06-24 14:45:00,7.24,7.29,7.23,7.29,741069.0,7.24,7.29,7.23,7.29,741069.0
2024-06-24 14:50:00,7.29,7.32,7.28,7.31,299227.0,7.29,7.32,7.28,7.31,299227.0
2024-06-24 14:55:00,7.31,7.32,7.3,7.31,292074.0,7.31,7.32,7.3,7.31,292074.0
2024-06-24 15:00:00,7.31,7.34,7.31,7.33,432712.0,7.31,7.34,7.31,7.33,432712.0
2024-06-24 15:05:00,7.33,7.34,7.32,7.33,339243.0,7.33,7.34,7.32,7.33,339243.0
2024-06-24 15:10:00,7.33,7.33,7.31,7.32,226384.0,7.33,7.33,7.31,7.32,226384.0
2024-06-24 15:15:00,7.32,7.33,7.31,7.32,260163.0,7.32,7.33,7.31,7.32,260163.0
2024-06-24 15:20:00,7.32,7.32,7.3,7.32,260073.0,7.32,7.32,7.3,7.32,260073.0
2024-06-24 15:25:00,7.31,7.33,7.31,7.33,99005.0,7.31,7.33,7.31,7.33,99005.0
2024-06-24 15:30:00,7.33,7.36,7.32,7.36,635232.0,7.33,7.36,7.32,7.36,635232.0
2024-06-24 15:35:00,7.36,7.36,7.33,7.36,348692.0,7.36,7.36,7.33,7.36,348692.0
2024-06-24 15:40:00,7.35,7.37,7.33,7.35,485414.0,7.35,7.37,7.33,7.35,485414.0
2024-06-24 15:45:00,7.35,7.35,7.32,7.32,332778.0,7.35,7.35,7.32,7.32,332778.0
2024-06-24 15:50:00,7.33,7.37,7.32,7.34,1028895.0,7.33,7.37,7.32,7.34,1028895.0
2024-06-24 15:55:00,7.33,7.34,7.31,7.32,1296565.0,7.33,7.34,7.31,7.32,1296565.0
2024-06-25 09:30:00,7.23,7.24,7.1,7.14,711100.0,7.23,7.24,7.1,7.14,711100.0
2024-06-25 09:35:00,7.14,7.17,7.13,7.16,315302.0,7.14,7.17,7.13,7.16,315302.0
2024-06-25 09:40:00,7.16,7.17,7.13,7.15,252641.0,7.16,7.17,7.13,7.15,252641.0
2024-06-25 09:45:00,7.15,7.15,7.11,7.12,306321.0,7.15,7.15,7.11,7.12,306321.0
2024-06-25 09:50:00,7.12,7.16,7.11,7.15,194313.0,7.12,7.16,7.11,7.15,194313.0
2024-06-25 09:55:00,7.15,7.15,7.12,7.14,141887.0,7.15,7.15,7.12,7.14,141887.0
2024-06-25 10:00:00,7.14,7.16,7.13,7.16,161856.0,7.14,7.16,7.13,7.16,161856.0
2024-06-25 10:05:00,7.16,7.17,7.15,7.16,177850.0,7.16,7.17,7.15,7.16,177850.0
2024-06-25 10:10:00,7.16,7.17,7.15,7.17,108070.0,7.16,7.17,7.15,7.17,108070.0
2024-06-25 10:15:00,7.17,7.2,7.17,7.2,84424.0,7.17,7.2,7.17,7.2,84424.0
2024-06-25 10:20:00,7.2,7.23,7.19,7.23,521005.0,7.2,7.23,7.19,7.23,521005.0
2024-06-25 10:25:00,7.23,7.23,7.2,7.21,359765.0,7.23,7.23,7.2,7.21,359765.0
2024-06-25 10:30:00,7.21,7.21,7.2,7.2,202845.0,7.21,7.21,7.2,7.2,202845.0
2024-06-25 10:35:00,7.21,7.22,7.2,7.22,146505.0,7.21,7.22,7.2,7.22,146505.0
2024-06-25 10:40:00,7.22,7.22,7.2,7.21,75713.0,7.22,7.22,7.2,7.21,75713.0
2024-06-25 10:45:00,7.21,7.21,7.2,7.2,59620.0,7.21,7.21,7.2,7.2,59620.0
2024-06-25 10:50:00,7.21,7.21,7.19,7.21,145532.0,7.21,7.21,7.19,7.21,145532.0
2024-06-25 10:55:00,7.2,7.21,7.2,7.21,146630.0,7.2,7.21,7.2,7.21,146630.0
2024-06-25 11:00:00,7.21,7.22,7.19,7.2,240992.0,7.21,7.22,7.19,7.2,240992.0
2024-06-25 11:05:00,7.21,7.21,7.19,7.19,63258.0,7.21,7.21,7.19,7.19,63258.0
2024-06-25 11:10:00,7.2,7.2,7.18,7.18,108782.0,7.2,7.2,7.18,7.18,108782.0
2024-06-25 11:15:00,7.19,7.19,7.17,7.18,76207.0,7.19,7.19,7.17,7.18,76207.0
2024-06-25 11:20:00,7.17,7.18,7.17,7.17,98962.0,7.17,7.18,7.17,7.17,98962.0
2024-06-25 11:25:00,7.18,7.18,7.17,7.17,85254.0,7.18,7.18,7.17,7.17,85254.0
2024-06-25 11:30:00,7.18,7.19,7.17,7.17,112709.0,7.18,7.19,7.17,7.17,112709.0
2024-06-25 11:35:00,7.18,7.18,7.17,7.18,49512.0,7.18,7.18,7.17,7.18,49512.0
2024-06-25 11:40:00,7.17,7.18,7.17,7.18,100092.0,7.17,7.18,7.17,7.18,100092.0
2024-06-25 11:45:00,7.18,7.18,7.17,7.18,61590.0,7.18,7.18,7.17,7.18,61590.0
2024-06-25 11:50:00,7.17,7.18,7.16,7.18,143527.0,7.17,7.18,7.16,7.18,143527.0
2024-06-25 11:55:00,7.18,7.18,7.17,7.17,65671.0,7.18,7.18,7.17,7.17,65671.0
2024-06-25 12:00:00,7.18,7.18,7.17,7.18,49042.0,7.18,7.18,7.17,7.18,49042.0
2024-06-25 12:05:00,7.18,7.18,7.17,7.18,48316.0,7.18,7.18,7.17,7.18,48316.0
2024-06-25 12:10:00,7.18,7.19,7.17,7.19,177809.0,7.18,7.19,7.17,7.19,177809.0
2024-06-25 12:15:00,7.18,7.19,7.18,7.19,47984.0,7.18,7.19,7.18,7.19,47984.0
2024-06-25 12:20:00,7.19,7.19,7.18,7.19,49736.0,7.19,7.19,7.18,7.19,49736.0
2024-06-25 12:25:00,7.19,7.19,7.18,7.19,66972.0,7.19,7.19,7.18,7.19,66972.0
2024-06-25 12:30:00,7.19,7.19,7.17,7.18,85175.0,7.19,7.19,7.17,7.18,85175.0
2024-06-25 12:35:00,7.18,7.18,7.17,7.18,34034.0,7.18,7.18,7.17,7.18,34034.0
2024-06-25 12:40:00,7.17,7.18,7.16,7.17,121347.0,7.17,7.18,7.16,7.17,121347.0
2024-06-25 12:45:00,7.17,7.18,7.16,7.18,113927.0,7.17,7.18,7.16,7.18,113927.0
2024-06-25 12:50:00,7.17,7.19,7.17,7.19,76193.0,7.17,7.19,7.17,7.19,76193.0
2024-06-25 12:55:00,7.19,7.21,7.18,7.2,166884.0,7.19,7.21,7.18,7.2,166884.0
2024-06-25 13:00:00,7.2,7.22,7.2,7.22,154344.0,7.2,7.22,7.2,7.22,154344.0
2024-06-25 13:05:00,7.21,7.22,7.2,7.21,70539.0,7.21,7.22,7.2,7.21,70539.0
2024-06-25 13:10:00,7.2,7.21,7.2,7.21,52477.0,7.2,7.21,7.2,7.21,52477.0
2024-06-25 13:15:00,7.21,7.21,7.2,7.21,20574.0,7.21,7.21,7.2,7.21,20574.0
2024-06-25 13:20:00,7.21,7.24,7.2,7.24,369581.0,7.21,7.24,7.2,7.24,369581.0
2024-06-25 13:25:00,7.23,7.24,7.23,7.24,151205.0,7.23,7.24,7.23,7.24,151205.0
2024-06-25 13:30:00,7.24,7.24,7.23,7.24,60128.0,7.24,7.24,7.23,7.24,60128.0
2024-06-25 13:35:00,7.23,7.24,7.23,7.24,35413.0,7.23,7.24,7.23,7.24,35413.0
2024-06-25 13:40:00,7.24,7.24,7.23,7.24,24395.0,7.24,7.24,7.23,7.24,24395.0
2024-06-25 13:45:00,7.24,7.24,7.22,7.23,99551.0,7.24,7.24,7.22,7.23,99551.0
2024-06-25 13:50:00,7.23,7.24,7.22,7.23,159501.0,7.23,7.24,7.22,7.23,159501.0
2024-06-25 13:55:00,7.24,7.24,7.23,7.24,33602.0,7.24,7.24,7.23,7.24,33602.0
2024-06-25 14:00:00,7.24,7.24,7.22,7.22,82496.0,7.24,7.24,7.22,7.22,82496.0
2024-06-25 14:05:00,7.23,7.23,7.22,7.23,53522.0,7.23,7.23,7.22,7.23,53522.0
2024-06-25 14:10:00,7.23,7.24,7.22,7.24,110577.0,7.23,7.24,7.22,7.24,110577.0
2024-06-25 14:15:00,7.24,7.25,7.23,7.25,151246.0,7.24,7.25,7.23,7.25,151246.0
2024-06-25 14:20:00,7.25,7.25,7.24,7.25,58102.0,7.25,7.25,7.24,7.25,58102.0
2024-06-25 14:25:00,7.25,7.25,7.22,7.23,192737.0,7.25,7.25,7.22,7.23,192737.0
2024-06-25 14:30:00,7.23,7.23,7.22,7.23,86298.0,7.23,7.23,7.22,7.23,86298.0
2024-06-25 14:35:00,7.23,7.23,7.22,7.23,43187.0,7.23,7.23,7.22,7.23,43187.0
2024-06-25 14:40:00,7.23,7.23,7.22,7.22,93972.0,7.23,7.23,7.22,7.22,93972.0
2024-06-25 14:45:00,7.23,7.25,7.22,7.24,349041.0,7.23,7.25,7.22,7.24,349041.0
2024-06-25 14:50:00,7.24,7.24,7.23,7.24,48979.0,7.24,7.24,7.23,7.24,48979.0
2024-06-25 14:55:00,7.24,7.24,7.23,7.23,61741.0,7.24,7.24,7.23,7.23,61741.0
2024-06-25 15:00:00,7.23,7.24,7.23,7.24,62047.0,7.23,7.24,7.23,7.24,62047.0
2024-06-25 15:05:00,7.23,7.24,7.23,7.23,75234.0,7.23,7.24,7.23,7.23,75234.0
2024-06-25 15:10:00,7.24,7.24,7.23,7.23,87391.0,7.24,7.24,7.23,7.23,87391.0
2024-06-25 15:15:00,7.24,7.24,7.23,7.24,51729.0,7.24,7.24,7.23,7.24,51729.0
2024-06-25 15:20:00,7.24,7.25,7.23,7.24,119651.0,7.24,7.25,7.23,7.24,119651.0
2024-06-25 15:25:00,7.25,7.25,7.23,7.24,206061.0,7.25,7.25,7.23,7.24,206061.0
2024-06-25 15:30:00,7.24,7.24,7.23,7.24,191114.0,7.24,7.24,7.23,7.24,191114.0
2024-06-25 15:35:00,7.24,7.24,7.23,7.24,286388.0,7.24,7.24,7.23,7.24,286388.0
2024-06-25 15:40:00,7.24,7.24,7.23,7.24,158998.0,7.24,7.24,7.23,7.24,158998.0
2024-06-25 15:45:00,7.24,7.24,7.23,7.24,203360.0,7.24,7.24,7.23,7.24,203360.0
2024-06-25 15:50:00,7.24,7.26,7.23,7.25,1121685.0,7.24,7.26,7.23,7.25,1121685.0
2024-06-25 15:55:00,7.25,7.25,7.23,7.25,634385.0,7.25,7.25,7.23,7.25,634385.0
2024-06-26 09:30:00,7.17,7.22,7.16,7.21,373457.0,7.17,7.22,7.16,7.21,373457.0
2024-06-26 09:35:00,7.21,7.22,7.17,7.18,152183.0,7.21,7.22,7.17,7.18,152183.0
2024-06-26 09:40:00,7.17,7.19,7.17,7.18,113518.0,7.17,7.19,7.17,7.18,113518.0
2024-06-26 09:45:00,7.18,7.19,7.16,7.17,165989.0,7.18,7.19,7.16,7.17,165989.0
2024-06-26 09:50:00,7.16,7.19,7.16,7.17,185629.0,7.16,7.19,7.16,7.17,185629.0
2024-06-26 09:55:00,7.17,7.18,7.16,7.16,289041.0,7.17,7.18,7.16,7.16,289041.0
2024-06-26 10:00:00,7.17,7.17,7.13,7.16,356326.0,7.17,7.17,7.13,7.16,356326.0
2024-06-26 10:05:00,7.16,7.18,7.16,7.18,264588.0,7.16,7.18,7.16,7.18,264588.0
2024-06-26 10:10:00,7.18,7.19,7.17,7.18,170767.0,7.18,7.19,7.17,7.18,170767.0
2024-06-26 10:15:00,7.18,7.18,7.17,7.18,81826.0,7.18,7.18,7.17,7.18,81826.0
2024-06-26 10:20:00,7.18,7.18,7.17,7.18,155822.0,7.18,7.18,7.17,7.18,155822.0
2024-06-26 10:25:00,7.18,7.2,7.17,7.2,110282.0,7.18,7.2,7.17,7.2,110282.0
2024-06-26 10:30:00,7.2,7.2,7.18,7.19,99050.0,7.2,7.2,7.18,7.19,99050.0
2024-06-26 10:35:00,7.19,7.19,7.17,7.18,135781.0,7.19,7.19,7.17,7.18,135781.0
2024-06-26 10:40:00,7.19,7.19,7.18,7.19,38249.0,7.19,7.19,7.18,7.19,38249.0
2024-06-26 10:45:00,7.18,7.19,7.18,7.19,52036.0,7.18,7.19,7.18,7.19,52036.0
2024-06-26 10:50:00,7.18,7.2,7.18,7.2,73542.0,7.18,7.2,7.18,7.2,73542.0
2024-06-26 10:55:00,7.2,7.22,7.19,7.22,148638.0,7.2,7.22,7.19,7.22,148638.0
2024-06-26 11:00:00,7.22,7.22,7.21,7.21,37595.0,7.22,7.22,7.21,7.21,37595.0
2024-06-26 11:05:00,7.22,7.23,7.21,7.22,196122.0,7.22,7.23,7.21,7.22,196122.0
2024-06-26 11:10:00,7.23,7.23,7.21,7.21,116167.0,7.23,7.23,7.21,7.21,116167.0
2024-06-26 11:15:00,7.21,7.22,7.2,7.2,91055.0,7.21,7.22,7.2,7.2,91055.0
2024-06-26 11:20:00,7.21,7.21,7.2,7.21,96725.0,7.21,7.21,7.2,7.21,96725.0
2024-06-26 11:25:00,7.21,7.22,7.19,7.19,191936.0,7.21,7.22,7.19,7.19,191936.0
2024-06-26 11:30:00,7.2,7.21,7.19,7.2,250920.0,7.2,7.21,7.19,7.2,250920.0
2024-06-26 11:35:00,7.2,7.22,7.2,7.22,76350.0,7.2,7.22,7.2,7.22,76350.0
2024-06-26 11:40:00,7.22,7.22,7.21,7.21,48592.0,7.22,7.22,7.21,7.21,48592.0
2024-06-26 11:45:00,7.21,7.22,7.2,7.21,84035.0,7.21,7.22,7.2,7.21,84035.0
2024-06-26 11:50:00,7.21,7.22,7.2,7.22,182359.0,7.21,7.22,7.2,7.22,182359.0
2024-06-26 11:55:00,7.22,7.22,7.21,7.21,46466.0,7.22,7.22,7.21,7.21,46466.0
2024-06-26 12:00:00,7.22,7.26,7.21,7.25,293796.0,7.22,7.26,7.21,7.25,293796.0
2024-06-26 12:05:00,7.25,7.26,7.24,7.26,56870.0,7.25,7.26,7.24,7.26,56870.0
2024-06-26 12:10:00,7.25,7.26,7.24,7.26,228298.0,7.25,7.26,7.24,7.26,228298.0
2024-06-26 12:15:00,7.25,7.27,7.25,7.27,95130.0,7.25,7.27,7.25,7.27,95130.0
2024-06-26 12:20:00,7.27,7.27,7.26,7.26,92951.0,7.27,7.27,7.26,7.26,92951.0
2024-06-26 12:25:00,7.27,7.27,7.22,7.23,508253.0,7.27,7.27,7.22,7.23,508253.0
2024-06-26 12:30:00,7.22,7.23,7.18,7.19,335141.0,7.22,7.23,7.18,7.19,335141.0
2024-06-26 12:35:00,7.19,7.2,7.18,7.18,176787.0,7.19,7.2,7.18,7.18,176787.0
2024-06-26 12:40:00,7.18,7.19,7.17,7.18,77439.0,7.18,7.19,7.17,7.18,77439.0
2024-06-26 12:45:00,7.18,7.19,7.17,7.18,177799.0,7.18,7.19,7.17,7.18,177799.0
2024-06-26 12:50:00,7.19,7.19,7.18,7.19,28652.0,7.19,7.19,7.18,7.19,28652.0
2024-06-26 12:55:00,7.19,7.19,7.18,7.19,40555.0,7.19,7.19,7.18,7.19,40555.0
2024-06-26 13:00:00,7.19,7.19,7.17,7.17,149575.0,7.19,7.19,7.17,7.17,149575.0
2024-06-26 13:05:00,7.17,7.18,7.17,7.18,83010.0,7.17,7.18,7.17,7.18,83010.0
2024-06-26 13:10:00,7.18,7.19,7.17,7.19,200722.0,7.18,7.19,7.17,7.19,200722.0
2024-06-26 13:15:00,7.19,7.19,7.18,7.19,40735.0,7.19,7.19,7.18,7.19,40735.0
2024-06-26 13:20:00,7.19,7.19,7.18,7.19,59164.0,7.19,7.19,7.18,7.19,59164.0
2024-06-26 13:25:00,7.19,7.19,7.18,7.18,51702.0,7.19,7.19,7.18,7.18,51702.0
2024-06-26 13:30:00,7.19,7.19,7.18,7.19,44370.0,7.19,7.19,7.18,7.19,44370.0
2024-06-26 13:35:00,7.19,7.19,7.18,7.19,80197.0,7.19,7.19,7.18,7.19,80197.0
2024-06-26 13:40:00,7.18,7.19,7.18,7.18,33231.0,7.18,7.19,7.18,7.18,33231.0
2024-06-26 13:45:00,7.18,7.19,7.18,7.18,41652.0,7.18,7.19,7.18,7.18,41652.0
2024-06-26 13:50:00,7.19,7.19,7.18,7.18,39690.0,7.19,7.19,7.18,7.18,39690.0
2024-06-26 13:55:00,7.18,7.19,7.18,7.19,53237.0,7.18,7.19,7.18,7.19,53237.0
2024-06-26 14:00:00,7.19,7.19,7.18,7.18,65636.0,7.19,7.19,7.18,7.18,65636.0
2024-06-26 14:05:00,7.19,7.19,7.18,7.18,48859.0,7.19,7.19,7.18,7.18,48859.0
2024-06-26 14:10:00,7.18,7.19,7.17,7.18,174772.0,7.18,7.19,7.17,7.18,174772.0
2024-06-26 14:15:00,7.18,7.19,7.17,7.18,165361.0,7.18,7.19,7.17,7.18,165361.0
2024-06-26 14:20:00,7.18,7.18,7.17,7.18,79876.0,7.18,7.18,7.17,7.18,79876.0
2024-06-26 14:25:00,7.18,7.18,7.17,7.18,61270.0,7.18,7.18,7.17,7.18,61270.0
2024-06-26 14:30:00,7.17,7.18,7.17,7.18,56278.0,7.17,7.18,7.17,7.18,56278.0
2024-06-26 14:35:00,7.18,7.2,7.17,7.2,175314.0,7.18,7.2,7.17,7.2,175314.0
2024-06-26 14:40:00,7.2,7.21,7.19,7.21,106242.0,7.2,7.21,7.19,7.21,106242.0
2024-06-26 14:45:00,7.21,7.21,7.2,7.2,38050.0,7.21,7.21,7.2,7.2,38050.0
2024-06-26 14:50:00,7.21,7.21,7.19,7.2,266991.0,7.21,7.21,7.19,7.2,266991.0
2024-06-26 14:55:00,7.2,7.21,7.2,7.2,72425.0,7.2,7.21,7.2,7.2,72425.0
2024-06-26 15:00:00,7.2,7.21,7.19,7.2,77332.0,7.2,7.21,7.19,7.2,77332.0
2024-06-26 15:05:00,7.2,7.22,7.19,7.22,167913.0,7.2,7.22,7.19,7.22,167913.0
2024-06-26 15:10:00,7.22,7.22,7.21,7.22,77565.0,7.22,7.22,7.21,7.22,77565.0
2024-06-26 15:15:00,7.22,7.22,7.21,7.21,84004.0,7.22,7.22,7.21,7.21,84004.0
2024-06-26 15:20:00,7.22,7.23,7.21,7.23,250911.0,7.22,7.23,7.21,7.23,250911.0
2024-06-26 15:25:00,7.23,7.23,7.21,7.21,200377.0,7.23,7.23,7.21,7.21,200377.0
2024-06-26 15:30:00,7.22,7.22,7.21,7.22,94284.0,7.22,7.22,7.21,7.22,94284.0
2024-06-26 15:35:00,7.22,7.22,7.2,7.21,316556.0,7.22,7.22,7.2,7.21,316556.0
2024-06-26 15:40:00,7.2,7.21,7.2,7.2,97958.0,7.2,7.21,7.2,7.2,97958.0
2024-06-26 15:45:00,7.21,7.21,7.2,7.21,158198.0,7.21,7.21,7.2,7.21,158198.0
2024-06-26 15:50:00,7.21,7.25,7.2,7.24,805726.0,7.21,7.25,7.2,7.24,805726.0
2024-06-26 15:55:00,7.24,7.26,7.23,7.24,1128681.0,7.24,7.26,7.23,7.24,1128681.0
2024-06-27 09:30:00,7.25,7.25,7.2,7.22,223870.0,7.25,7.25,7.2,7.22,223870.0
2024-06-27 09:35:00,7.22,7.24,7.2,7.24,107750.0,7.22,7.24,7.2,7.24,107750.0
2024-06-27 09:40:00,7.23,7.25,7.23,7.25,222620.0,7.23,7.25,7.23,7.25,222620.0
2024-06-27 09:45:00,7.25,7.26,7.23,7.26,152410.0,7.25,7.26,7.23,7.26,152410.0
2024-06-27 09:50:00,7.26,7.26,7.25,7.25,55991.0,7.26,7.26,7.25,7.25,55991.0
2024-06-27 09:55:00,7.26,7.29,7.25,7.27,293472.0,7.26,7.29,7.25,7.27,293472.0
2024-06-27 10:00:00,7.27,7.28,7.26,7.27,188049.0,7.27,7.28,7.26,7.27,188049.0
2024-06-27 10:05:00,7.27,7.27,7.24,7.25,138603.0,7.27,7.27,7.24,7.25,138603.0
2024-06-27 10:10:00,7.25,7.27,7.24,7.27,114926.0,7.25,7.27,7.24,7.27,114926.0
2024-06-27 10:15:00,7.27,7.27,7.25,7.26,135953.0,7.27,7.27,7.25,7.26,135953.0
2024-06-27 10:20:00,7.25,7.26,7.23,7.23,243526.0,7.25,7.26,7.23,7.23,243526.0
2024-06-27 10:25:00,7.23,7.24,7.23,7.24,57118.0,7.23,7.24,7.23,7.24,57118.0
2024-06-27 10:30:00,7.24,7.25,7.23,7.24,244836.0,7.24,7.25,7.23,7.24,244836.0
2024-06-27 10:35:00,7.25,7.25,7.24,7.25,85156.0,7.25,7.25,7.24,7.25,85156.0
2024-06-27 10:40:00,7.25,7.27,7.24,7.27,103153.0,7.25,7.27,7.24,7.27,103153.0
2024-06-27 10:45:00,7.27,7.27,7.25,7.25,93075.0,7.27,7.27,7.25,7.25,93075.0
2024-06-27 10:50:00,7.26,7.26,7.24,7.24,113614.0,7.26,7.26,7.24,7.24,113614.0
2024-06-27 10:55:00,7.25,7.25,7.24,7.24,30347.0,7.25,7.25,7.24,7.24,30347.0
2024-06-27 11:00:00,7.25,7.25,7.24,7.25,25599.0,7.25,7.25,7.24,7.25,25599.0
2024-06-27 11:05:00,7.25,7.27,7.24,7.27,94216.0,7.25,7.27,7.24,7.27,94216.0
2024-06-27 11:10:00,7.27,7.27,7.26,7.27,143094.0,7.27,7.27,7.26,7.27,143094.0
2024-06-27 11:15:00,7.27,7.28,7.26,7.28,141315.0,7.27,7.28,7.26,7.28,141315.0
2024-06-27 11:20:00,7.28,7.28,7.26,7.28,171077.0,7.28,7.28,7.26,7.28,171077.0
2024-06-27 11:25:00,7.28,7.28,7.25,7.26,124401.0,7.28,7.28,7.25,7.26,124401.0
2024-06-27 11:30:00,7.26,7.27,7.25,7.27,68195.0,7.26,7.27,7.25,7.27,68195.0
2024-06-27 11:35:00,7.26,7.26,7.25,7.26,53590.0,7.26,7.26,7.25,7.26,53590.0
2024-06-27 11:40:00,7.26,7.26,7.24,7.25,126804.0,7.26,7.26,7.24,7.25,126804.0
2024-06-27 11:45:00,7.25,7.25,7.24,7.25,48439.0,7.25,7.25,7.24,7.25,48439.0
2024-06-27 11:50:00,7.25,7.25,7.24,7.25,106450.0,7.25,7.25,7.24,7.25,106450.0
2024-06-27 11:55:00,7.25,7.28,7.24,7.28,264036.0,7.25,7.28,7.24,7.28,264036.0
2024-06-27 12:00:00,7.27,7.3,7.27,7.28,255055.0,7.27,7.3,7.27,7.28,255055.0
2024-06-27 12:05:00,7.29,7.29,7.28,7.29,69339.0,7.29,7.29,7.28,7.29,69339.0
2024-06-27 12:10:00,7.29,7.29,7.28,7.29,79681.0,7.29,7.29,7.28,7.29,79681.0
2024-06-27 12:15:00,7.29,7.29,7.28,7.28,64417.0,7.29,7.29,7.28,7.28,64417.0
2024-06-27 12:20:00,7.29,7.29,7.27,7.28,127816.0,7.29,7.29,7.27,7.28,127816.0
2024-06-27 12:25:00,7.27,7.28,7.27,7.28,68474.0,7.27,7.28,7.27,7.28,68474.0
2024-06-27 12:30:00,7.27,7.28,7.27,7.28,202845.0,7.27,7.28,7.27,7.28,202845.0
2024-06-27 12:35:00,7.28,7.28,7.27,7.28,31272.0,7.28,7.28,7.27,7.28,31272.0
2024-06-27 12:40:00,7.28,7.28,7.27,7.27,115559.0,7.28,7.28,7.27,7.27,115559.0
2024-06-27 12:45:00,7.27,7.28,7.27,7.28,58471.0,7.27,7.28,7.27,7.28,58471.0
2024-06-27 12:50:00,7.28,7.28,7.27,7.27,75116.0,7.28,7.28,7.27,7.27,75116.0
2024-06-27 12:55:00,7.28,7.28,7.27,7.28,44198.0,7.28,7.28,7.27,7.28,44198.0
2024-06-27 13:00:00,7.28,7.29,7.27,7.29,190257.0,7.28,7.29,7.27,7.29,190257.0
2024-06-27 13:05:00,7.29,7.3,7.28,7.29,159040.0,7.29,7.3,7.28,7.29,159040.0
2024-06-27 13:10:00,7.29,7.29,7.28,7.28,38635.0,7.29,7.29,7.28,7.28,38635.0
2024-06-27 13:15:00,7.29,7.31,7.28,7.31,130206.0,7.29,7.31,7.28,7.31,130206.0
2024-06-27 13:20:00,7.31,7.35,7.3,7.35,222849.0,7.31,7.35,7.3,7.35,222849.0
2024-06-27 13:25:00,7.35,7.36,7.34,7.36,157077.0,7.35,7.36,7.34,7.36,157077.0
2024-06-27 13:30:00,7.36,7.36,7.34,7.35,178938.0,7.36,7.36,7.34,7.35,178938.0
2024-06-27 13:35:00,7.36,7.36,7.33,7.34,207904.0,7.36,7.36,7.33,7.34,207904.0
2024-06-27 13:40:00,7.35,7.35,7.33,7.33,151476.0,7.35,7.35,7.33,7.33,151476.0
2024-06-27 13:45:00,7.33,7.34,7.33,7.33,47803.0,7.33,7.34,7.33,7.33,47803.0
2024-06-27 13:50:00,7.33,7.34,7.33,7.33,43100.0,7.33,7.34,7.33,7.33,43100.0
2024-06-27 13:55:00,7.33,7.34,7.31,7.33,337762.0,7.33,7.34,7.31,7.33,337762.0
2024-06-27 14:00:00,7.33,7.34,7.32,7.32,91000.0,7.33,7.34,7.32,7.32,91000.0
2024-06-27 14:05:00,7.33,7.34,7.32,7.33,109743.0,7.33,7.34,7.32,7.33,109743.0
2024-06-27 14:10:00,7.33,7.34,7.32,7.33,175117.0,7.33,7.34,7.32,7.33,175117.0
2024-06-27 14:15:00,7.32,7.33,7.31,7.32,107702.0,7.32,7.33,7.31,7.32,107702.0
2024-06-27 14:20:00,7.32,7.32,7.31,7.32,45218.0,7.32,7.32,7.31,7.32,45218.0
2024-06-27 14:25:00,7.32,7.32,7.31,7.32,53193.0,7.32,7.32,7.31,7.32,53193.0
2024-06-27 14:30:00,7.32,7.33,7.3,7.33,305718.0,7.32,7.33,7.3,7.33,305718.0
2024-06-27 14:35:00,7.33,7.34,7.32,7.33,69353.0,7.33,7.34,7.32,7.33,69353.0
2024-06-27 14:40:00,7.33,7.34,7.33,7.33,69803.0,7.33,7.34,7.33,7.33,69803.0
2024-06-27 14:45:00,7.33,7.34,7.32,7.33,142069.0,7.33,7.34,7.32,7.33,142069.0
2024-06-27 14:50:00,7.33,7.35,7.33,7.34,98277.0,7.33,7.35,7.33,7.34,98277.0
2024-06-27 14:55:00,7.35,7.35,7.34,7.35,88746.0,7.35,7.35,7.34,7.35,88746.0
2024-06-27 15:00:00,7.35,7.35,7.34,7.34,73661.0,7.35,7.35,7.34,7.34,73661.0
2024-06-27 15:05:00,7.34,7.36,7.34,7.36,226017.0,7.34,7.36,7.34,7.36,226017.0
2024-06-27 15:10:00,7.36,7.37,7.35,7.36,230006.0,7.36,7.37,7.35,7.36,230006.0
2024-06-27 15:15:00,7.36,7.37,7.35,7.37,269457.0,7.36,7.37,7.35,7.37,269457.0
2024-06-27 15:20:00,7.37,7.37,7.36,7.37,78027.0,7.37,7.37,7.36,7.37,78027.0
2024-06-27 15:25:00,7.37,7.37,7.36,7.37,96224.0,7.37,7.37,7.36,7.37,96224.0
2024-06-27 15:30:00,7.37,7.37,7.35,7.35,270018.0,7.37,7.37,7.35,7.35,270018.0
2024-06-27 15:35:00,7.36,7.36,7.34,7.34,139646.0,7.36,7.36,7.34,7.34,139646.0
2024-06-27 15:40:00,7.35,7.36,7.34,7.36,332426.0,7.35,7.36,7.34,7.36,332426.0
2024-06-27 15:45:00,7.36,7.36,7.35,7.36,180811.0,7.36,7.36,7.35,7.36,180811.0
2024-06-27 15:50:00,7.36,7.36,7.32,7.33,926911.0,7.36,7.36,7.32,7.33,926911.0
2024-06-27 15:55:00,7.33,7.35,7.32,7.35,1342077.0,7.33,7.35,7.32,7.35,1342077.0
2024-06-28 09:30:00,7.4,7.46,7.36,7.45,642090.0,7.4,7.46,7.36,7.45,642090.0
2024-06-28 09:35:00,7.45,7.47,7.44,7.46,215470.0,7.45,7.47,7.44,7.46,215470.0
2024-06-28 09:40:00,7.45,7.48,7.45,7.46,585956.0,7.45,7.48,7.45,7.46,585956.0
2024-06-28 09:45:00,7.45,7.46,7.43,7.44,114281.0,7.45,7.46,7.43,7.44,114281.0
2024-06-28 09:50:00,7.44,7.49,7.43,7.49,469955.0,7.44,7.49,7.43,7.49,469955.0
2024-06-28 09:55:00,7.49,7.5,7.42,7.43,584797.0,7.49,7.5,7.42,7.43,584797.0
2024-06-28 10:00:00,7.43,7.46,7.42,7.45,170063.0,7.43,7.46,7.42,7.45,170063.0
2024-06-28 10:05:00,7.44,7.47,7.44,7.47,177156.0,7.44,7.47,7.44,7.47,177156.0
2024-06-28 10:10:00,7.47,7.47,7.44,7.44,128231.0,7.47,7.47,7.44,7.44,128231.0
2024-06-28 10:15:00,7.45,7.45,7.42,7.43,167364.0,7.45,7.45,7.42,7.43,167364.0
2024-06-28 10:20:00,7.43,7.44,7.42,7.43,219932.0,7.43,7.44,7.42,7.43,219932.0
2024-06-28 10:25:00,7.43,7.44,7.43,7.43,93871.0,7.43,7.44,7.43,7.43,93871.0
2024-06-28 10:30:00,7.44,7.46,7.43,7.45,165933.0,7.44,7.46,7.43,7.45,165933.0
2024-06-28 10:35:00,7.46,7.47,7.44,7.45,363349.0,7.46,7.47,7.44,7.45,363349.0
2024-06-28 10:40:00,7.44,7.45,7.42,7.44,148209.0,7.44,7.45,7.42,7.44,148209.0
2024-06-28 10:45:00,7.44,7.45,7.42,7.44,231304.0,7.44,7.45,7.42,7.44,231304.0
2024-06-28 10:50:00,7.44,7.45,7.42,7.44,213636.0,7.44,7.45,7.42,7.44,213636.0
2024-06-28 10:55:00,7.44,7.44,7.41,7.42,209617.0,7.44,7.44,7.41,7.42,209617.0
2024-06-28 11:00:00,7.42,7.44,7.42,7.43,148745.0,7.42,7.44,7.42,7.43,148745.0
2024-06-28 11:05:00,7.42,7.43,7.41,7.42,97333.0,7.42,7.43,7.41,7.42,97333.0
2024-06-28 11:10:00,7.42,7.42,7.41,7.42,69473.0,7.42,7.42,7.41,7.42,69473.0
2024-06-28 11:15:00,7.42,7.42,7.39,7.39,107065.0,7.42,7.42,7.39,7.39,107065.0
2024-06-28 11:20:00,7.39,7.4,7.39,7.4,95684.0,7.39,7.4,7.39,7.4,95684.0
2024-06-28 11:25:00,7.4,7.4,7.39,7.4,77018.0,7.4,7.4,7.39,7.4,77018.0
2024-06-28 11:30:00,7.4,7.4,7.35,7.36,174196.0,7.4,7.4,7.35,7.36,174196.0
2024-06-28 11:35:00,7.36,7.37,7.35,7.37,298872.0,7.36,7.37,7.35,7.37,298872.0
2024-06-28 11:40:00,7.37,7.38,7.35,7.37,119093.0,7.37,7.38,7.35,7.37,119093.0
2024-06-28 11:45:00,7.37,7.37,7.34,7.35,73533.0,7.37,7.37,7.34,7.35,73533.0
2024-06-28 11:50:00,7.35,7.37,7.34,7.37,153132.0,7.35,7.37,7.34,7.37,153132.0
2024-06-28 11:55:00,7.37,7.38,7.36,7.38,122050.0,7.37,7.38,7.36,7.38,122050.0
2024-06-28 12:00:00,7.38,7.39,7.37,7.38,134835.0,7.38,7.39,7.37,7.38,134835.0
2024-06-28 12:05:00,7.38,7.38,7.36,7.37,183257.0,7.38,7.38,7.36,7.37,183257.0
2024-06-28 12:10:00,7.37,7.38,7.36,7.38,214431.0,7.37,7.38,7.36,7.38,214431.0
2024-06-28 12:15:00,7.38,7.38,7.36,7.36,151712.0,7.38,7.38,7.36,7.36,151712.0
2024-06-28 12:20:00,7.36,7.39,7.36,7.39,120215.0,7.36,7.39,7.36,7.39,120215.0
2024-06-28 12:25:00,7.39,7.4,7.38,7.4,76816.0,7.39,7.4,7.38,7.4,76816.0
2024-06-28 12:30:00,7.4,7.42,7.39,7.42,288152.0,7.4,7.42,7.39,7.42,288152.0
2024-06-28 12:35:00,7.42,7.43,7.4,7.43,409054.0,7.42,7.43,7.4,7.43,409054.0
2024-06-28 12:40:00,7.43,7.44,7.41,7.44,215898.0,7.43,7.44,7.41,7.44,215898.0
2024-06-28 12:45:00,7.44,7.44,7.43,7.44,74686.0,7.44,7.44,7.43,7.44,74686.0
2024-06-28 12:50:00,7.44,7.46,7.43,7.46,309877.0,7.44,7.46,7.43,7.46,309877.0
2024-06-28 12:55:00,7.46,7.46,7.45,7.45,86910.0,7.46,7.46,7.45,7.45,86910.0
2024-06-28 13:00:00,7.46,7.47,7.45,7.46,150097.0,7.46,7.47,7.45,7.46,150097.0
2024-06-28 13:05:00,7.45,7.46,7.45,7.46,60460.0,7.45,7.46,7.45,7.46,60460.0
2024-06-28 13:10:00,7.45,7.46,7.45,7.46,120903.0,7.45,7.46,7.45,7.46,120903.0
2024-06-28 13:15:00,7.46,7.46,7.45,7.46,180675.0,7.46,7.46,7.45,7.46,180675.0
2024-06-28 13:20:00,7.46,7.46,7.44,7.46,252194.0,7.46,7.46,7.44,7.46,252194.0
2024-06-28 13:25:00,7.46,7.46,7.44,7.45,235212.0,7.46,7.46,7.44,7.45,235212.0
2024-06-28 13:30:00,7.45,7.45,7.44,7.45,171969.0,7.45,7.45,7.44,7.45,171969.0
2024-06-28 13:35:00,7.45,7.45,7.42,7.43,512332.0,7.45,7.45,7.42,7.43,512332.0
2024-06-28 13:40:00,7.44,7.45,7.43,7.44,467451.0,7.44,7.45,7.43,7.44,467451.0
2024-06-28 13:45:00,7.44,7.44,7.43,7.44,198276.0,7.44,7.44,7.43,7.44,198276.0
2024-06-28 13:50:00,7.44,7.45,7.43,7.45,155113.0,7.44,7.45,7.43,7.45,155113.0
2024-06-28 13:55:00,7.45,7.45,7.43,7.44,98117.0,7.45,7.45,7.43,7.44,98117.0
2024-06-28 14:00:00,7.44,7.44,7.39,7.41,333119.0,7.44,7.44,7.39,7.41,333119.0
2024-06-28 14:05:00,7.41,7.43,7.4,7.43,116593.0,7.41,7.43,7.4,7.43,116593.0
2024-06-28 14:10:00,7.43,7.43,7.41,7.42,130843.0,7.43,7.43,7.41,7.42,130843.0
2024-06-28 14:15:00,7.42,7.43,7.41,7.43,230706.0,7.42,7.43,7.41,7.43,230706.0
2024-06-28 14:20:00,7.43,7.43,7.42,7.43,245871.0,7.43,7.43,7.42,7.43,245871.0
2024-06-28 14:25:00,7.42,7.43,7.42,7.43,86061.0,7.42,7.43,7.42,7.43,86061.0
2024-06-28 14:30:00,7.43,7.43,7.42,7.43,87167.0,7.43,7.43,7.42,7.43,87167.0
2024-06-28 14:35:00,7.43,7.44,7.42,7.43,186709.0,7.43,7.44,7.42,7.43,186709.0
2024-06-28 14:40:00,7.43,7.43,7.42,7.43,106096.0,7.43,7.43,7.42,7.43,106096.0
2024-06-28 14:45:00,7.43,7.44,7.43,7.44,190851.0,7.43,7.44,7.43,7.44,190851.0
2024-06-28 14:50:00,7.44,7.44,7.43,7.44,138686.0,7.44,7.44,7.43,7.44,138686.0
2024-06-28 14:55:00,7.44,7.44,7.41,7.42,144877.0,7.44,7.44,7.41,7.42,144877.0
2024-06-28 15:00:00,7.42,7.42,7.39,7.41,294259.0,7.42,7.42,7.39,7.41,294259.0
2024-06-28 15:05:00,7.41,7.43,7.4,7.43,124954.0,7.41,7.43,7.4,7.43,124954.0
2024-06-28 15:10:00,7.43,7.43,7.42,7.43,91208.0,7.43,7.43,7.42,7.43,91208.0
2024-06-28 15:15:00,7.43,7.44,7.42,7.43,332878.0,7.43,7.44,7.42,7.43,332878.0
2024-06-28 15:20:00,7.44,7.44,7.43,7.44,454888.0,7.44,7.44,7.43,7.44,454888.0
2024-06-28 15:25:00,7.44,7.44,7.43,7.44,252504.0,7.44,7.44,7.43,7.44,252504.0
2024-06-28 15:30:00,7.44,7.45,7.42,7.44,381056.0,7.44,7.45,7.42,7.44,381056.0
2024-06-28 15:35:00,7.43,7.44,7.43,7.44,144236.0,7.43,7.44,7.43,7.44,144236.0
2024-06-28 15:40:00,7.44,7.44,7.4,7.41,400147.0,7.44,7.44,7.4,7.41,400147.0
2024-06-28 15:45:00,7.41,7.41,7.38,7.39,235936.0,7.41,7.41,7.38,7.39,235936.0
2024-06-28 15:50:00,7.39,7.46,7.38,7.44,2262571.0,7.39,7.46,7.38,7.44,2262571.0
2024-06-28 15:55:00,7.44,7.46,7.43,7.46,2297673.0,7.44,7.46,7.43,7.46,2297673.0
2024-07-01 09:30:00,7.43,7.46,7.4,7.43,437657.0,7.43,7.46,7.4,7.43,437657.0
2024-07-01 09:35:00,7.44,7.44,7.38,7.4,127794.0,7.44,7.44,7.38,7.4,127794.0
2024-07-01 09:40:00,7.4,7.41,7.38,7.39,190291.0,7.4,7.41,7.38,7.39,190291.0
2024-07-01 09:45:00,7.38,7.4,7.34,7.39,485360.0,7.38,7.4,7.34,7.39,485360.0
2024-07-01 09:50:00,7.39,7.4,7.37,7.38,135518.0,7.39,7.4,7.37,7.38,135518.0
2024-07-01 09:55:00,7.37,7.39,7.37,7.37,138906.0,7.37,7.39,7.37,7.37,138906.0
2024-07-01 10:00:00,7.38,7.41,7.37,7.4,221426.0,7.38,7.41,7.37,7.4,221426.0
2024-07-01 10:05:00,7.41,7.41,7.39,7.41,133257.0,7.41,7.41,7.39,7.41,133257.0
2024-07-01 10:10:00,7.4,7.41,7.37,7.38,163679.0,7.4,7.41,7.37,7.38,163679.0
2024-07-01 10:15:00,7.37,7.38,7.34,7.35,235650.0,7.37,7.38,7.34,7.35,235650.0
2024-07-01 10:20:00,7.35,7.35,7.28,7.31,324240.0,7.35,7.35,7.28,7.31,324240.0
2024-07-01 10:25:00,7.31,7.31,7.3,7.3,139697.0,7.31,7.31,7.3,7.3,139697.0
2024-07-01 10:30:00,7.3,7.31,7.28,7.29,261281.0,7.3,7.31,7.28,7.29,261281.0
2024-07-01 10:35:00,7.3,7.3,7.28,7.28,199892.0,7.3,7.3,7.28,7.28,199892.0
2024-07-01 10:40:00,7.28,7.29,7.26,7.27,225657.0,7.28,7.29,7.26,7.27,225657.0
2024-07-01 10:45:00,7.26,7.27,7.23,7.24,246542.0,7.26,7.27,7.23,7.24,246542.0
2024-07-01 10:50:00,7.24,7.24,7.21,7.23,257271.0,7.24,7.24,7.21,7.23,257271.0
2024-07-01 10:55:00,7.23,7.23,7.21,7.22,141785.0,7.23,7.23,7.21,7.22,141785.0
2024-07-01 11:00:00,7.22,7.24,7.2,7.23,436684.0,7.22,7.24,7.2,7.23,436684.0
2024-07-01 11:05:00,7.24,7.24,7.21,7.22,371164.0,7.24,7.24,7.21,7.22,371164.0
2024-07-01 11:10:00,7.22,7.22,7.17,7.18,754526.0,7.22,7.22,7.17,7.18,754526.0
2024-07-01 11:15:00,7.17,7.18,7.15,7.18,462524.0,7.17,7.18,7.15,7.18,462524.0
2024-07-01 11:20:00,7.17,7.18,7.14,7.18,739960.0,7.17,7.18,7.14,7.18,739960.0
2024-07-01 11:25:00,7.17,7.19,7.17,7.19,177190.0,7.17,7.19,7.17,7.19,177190.0
2024-07-01 11:30:00,7.19,7.21,7.19,7.21,209216.0,7.19,7.21,7.19,7.21,209216.0
2024-07-01 11:35:00,7.21,7.24,7.2,7.22,324715.0,7.21,7.24,7.2,7.22,324715.0
2024-07-01 11:40:00,7.22,7.24,7.21,7.24,174422.0,7.22,7.24,7.21,7.24,174422.0
2024-07-01 11:45:00,7.24,7.24,7.22,7.23,268932.0,7.24,7.24,7.22,7.23,268932.0
2024-07-01 11:50:00,7.22,7.23,7.2,7.2,203496.0,7.22,7.23,7.2,7.2,203496.0
2024-07-01 11:55:00,7.2,7.21,7.2,7.21,103316.0,7.2,7.21,7.2,7.21,103316.0
2024-07-01 12:00:00,7.2,7.21,7.19,7.19,85660.0,7.2,7.21,7.19,7.19,85660.0
2024-07-01 12:05:00,7.19,7.2,7.19,7.19,148774.0,7.19,7.2,7.19,7.19,148774.0
2024-07-01 12:10:00,7.2,7.2,7.18,7.19,279020.0,7.2,7.2,7.18,7.19,279020.0
2024-07-01 12:15:00,7.19,7.19,7.18,7.19,70694.0,7.19,7.19,7.18,7.19,70694.0
2024-07-01 12:20:00,7.18,7.19,7.16,7.19,254829.0,7.18,7.19,7.16,7.19,254829.0
2024-07-01 12:25:00,7.19,7.19,7.18,7.19,61569.0,7.19,7.19,7.18,7.19,61569.0
2024-07-01 12:30:00,7.19,7.19,7.16,7.16,105788.0,7.19,7.19,7.16,7.16,105788.0
2024-07-01 12:35:00,7.17,7.17,7.15,7.16,95932.0,7.17,7.17,7.15,7.16,95932.0
2024-07-01 12:40:00,7.16,7.16,7.14,7.15,125703.0,7.16,7.16,7.14,7.15,125703.0
2024-07-01 12:45:00,7.15,7.16,7.14,7.15,231063.0,7.15,7.16,7.14,7.15,231063.0
2024-07-01 12:50:00,7.15,7.15,7.14,7.15,136759.0,7.15,7.15,7.14,7.15,136759.0
2024-07-01 12:55:00,7.15,7.16,7.14,7.16,112726.0,7.15,7.16,7.14,7.16,112726.0
2024-07-01 13:00:00,7.16,7.17,7.15,7.17,206821.0,7.16,7.17,7.15,7.17,206821.0
2024-07-01 13:05:00,7.16,7.18,7.16,7.18,269664.0,7.16,7.18,7.16,7.18,269664.0
2024-07-01 13:10:00,7.18,7.18,7.17,7.18,143201.0,7.18,7.18,7.17,7.18,143201.0
2024-07-01 13:15:00,7.18,7.2,7.17,7.2,261912.0,7.18,7.2,7.17,7.2,261912.0
2024-07-01 13:20:00,7.2,7.2,7.17,7.17,237344.0,7.2,7.2,7.17,7.17,237344.0
2024-07-01 13:25:00,7.18,7.19,7.17,7.19,141489.0,7.18,7.19,7.17,7.19,141489.0
2024-07-01 13:30:00,7.19,7.19,7.18,7.19,49551.0,7.19,7.19,7.18,7.19,49551.0
2024-07-01 13:35:00,7.19,7.19,7.18,7.19,52012.0,7.19,7.19,7.18,7.19,52012.0
2024-07-01 13:40:00,7.19,7.19,7.18,7.19,66869.0,7.19,7.19,7.18,7.19,66869.0
2024-07-01 13:45:00,7.18,7.19,7.18,7.19,46707.0,7.18,7.19,7.18,7.19,46707.0
2024-07-01 13:50:00,7.19,7.19,7.18,7.19,43664.0,7.19,7.19,7.18,7.19,43664.0
2024-07-01 13:55:00,7.19,7.19,7.18,7.19,62110.0,7.19,7.19,7.18,7.19,62110.0
2024-07-01 14:00:00,7.19,7.19,7.18,7.19,144743.0,7.19,7.19,7.18,7.19,144743.0
2024-07-01 14:05:00,7.18,7.19,7.18,7.19,89806.0,7.18,7.19,7.18,7.19,89806.0
2024-07-01 14:10:00,7.19,7.2,7.18,7.2,115398.0,7.19,7.2,7.18,7.2,115398.0
2024-07-01 14:15:00,7.2,7.21,7.19,7.21,147830.0,7.2,7.21,7.19,7.21,147830.0
2024-07-01 14:20:00,7.21,7.21,7.2,7.21,129704.0,7.21,7.21,7.2,7.21,129704.0
2024-07-01 14:25:00,7.21,7.21,7.19,7.21,425713.0,7.21,7.21,7.19,7.21,425713.0
2024-07-01 14:30:00,7.21,7.21,7.2,7.21,71026.0,7.21,7.21,7.2,7.21,71026.0
2024-07-01 14:35:00,7.21,7.21,7.2,7.21,74687.0,7.21,7.21,7.2,7.21,74687.0
2024-07-01 14:40:00,7.21,7.23,7.2,7.23,145326.0,7.21,7.23,7.2,7.23,145326.0
2024-07-01 14:45:00,7.23,7.23,7.2,7.21,220183.0,7.23,7.23,7.2,7.21,220183.0
2024-07-01 14:50:00,7.21,7.21,7.2,7.21,55119.0,7.21,7.21,7.2,7.21,55119.0
2024-07-01 14:55:00,7.21,7.21,7.2,7.21,66114.0,7.21,7.21,7.2,7.21,66114.0
2024-07-01 15:00:00,7.21,7.24,7.19,7.24,441006.0,7.21,7.24,7.19,7.24,441006.0
2024-07-01 15:05:00,7.24,7.24,7.23,7.24,101386.0,7.24,7.24,7.23,7.24,101386.0
2024-07-01 15:10:00,7.24,7.24,7.22,7.22,123391.0,7.24,7.24,7.22,7.22,123391.0
2024-07-01 15:15:00,7.22,7.23,7.21,7.22,243003.0,7.22,7.23,7.21,7.22,243003.0
2024-07-01 15:20:00,7.22,7.22,7.19,7.21,326863.0,7.22,7.22,7.19,7.21,326863.0
2024-07-01 15:25:00,7.21,7.21,7.19,7.19,250913.0,7.21,7.21,7.19,7.19,250913.0
2024-07-01 15:30:00,7.2,7.2,7.17,7.19,745765.0,7.2,7.2,7.17,7.19,745765.0
2024-07-01 15:35:00,7.19,7.19,7.17,7.17,333876.0,7.19,7.19,7.17,7.17,333876.0
2024-07-01 15:40:00,7.18,7.18,7.14,7.16,705756.0,7.18,7.18,7.14,7.16,705756.0
2024-07-01 15:45:00,7.16,7.16,7.11,7.12,1051223.0,7.16,7.16,7.11,7.12,1051223.0
2024-07-01 15:50:00,7.13,7.14,7.08,7.09,1496207.0,7.13,7.14,7.08,7.09,1496207.0
2024-07-01 15:55:00,7.09,7.12,7.08,7.09,1864979.0,7.09,7.12,7.08,7.09,1864979.0
2024-07-02 09:30:00,7.13,7.17,7.1,7.13,615373.0,7.13,7.17,7.1,7.13,615373.0
2024-07-02 09:35:00,7.13,7.21,7.11,7.2,474853.0,7.13,7.21,7.11,7.2,474853.0
2024-07-02 09:40:00,7.2,7.22,7.16,7.19,291477.0,7.2,7.22,7.16,7.19,291477.0
2024-07-02 09:45:00,7.19,7.27,7.19,7.27,605665.0,7.19,7.27,7.19,7.27,605665.0
2024-07-02 09:50:00,7.26,7.26,7.18,7.22,570091.0,7.26,7.26,7.18,7.22,570091.0
2024-07-02 09:55:00,7.21,7.25,7.21,7.25,256941.0,7.21,7.25,7.21,7.25,256941.0
2024-07-02 10:00:00,7.25,7.28,7.22,7.26,303020.0,7.25,7.28,7.22,7.26,303020.0
2024-07-02 10:05:00,7.26,7.26,7.23,7.25,276476.0,7.26,7.26,7.23,7.25,276476.0
2024-07-02 10:10:00,7.24,7.25,7.24,7.24,93394.0,7.24,7.25,7.24,7.24,93394.0
2024-07-02 10:15:00,7.25,7.25,7.21,7.22,245075.0,7.25,7.25,7.21,7.22,245075.0
2024-07-02 10:20:00,7.22,7.24,7.21,7.24,147122.0,7.22,7.24,7.21,7.24,147122.0
2024-07-02 10:25:00,7.24,7.25,7.22,7.24,314699.0,7.24,7.25,7.22,7.24,314699.0
2024-07-02 10:30:00,7.24,7.24,7.22,7.23,146824.0,7.24,7.24,7.22,7.23,146824.0
2024-07-02 10:35:00,7.23,7.25,7.22,7.24,137308.0,7.23,7.25,7.22,7.24,137308.0
2024-07-02 10:40:00,7.24,7.24,7.23,7.24,121246.0,7.24,7.24,7.23,7.24,121246.0
2024-07-02 10:45:00,7.23,7.24,7.21,7.22,155720.0,7.23,7.24,7.21,7.22,155720.0
2024-07-02 10:50:00,7.22,7.22,7.18,7.19,148620.0,7.22,7.22,7.18,7.19,148620.0
2024-07-02 10:55:00,7.19,7.2,7.18,7.2,139227.0,7.19,7.2,7.18,7.2,139227.0
2024-07-02 11:00:00,7.2,7.2,7.19,7.2,77874.0,7.2,7.2,7.19,7.2,77874.0
2024-07-02 11:05:00,7.19,7.2,7.18,7.19,144470.0,7.19,7.2,7.18,7.19,144470.0
2024-07-02 11:10:00,7.19,7.21,7.18,7.2,153587.0,7.19,7.21,7.18,7.2,153587.0
2024-07-02 11:15:00,7.2,7.22,7.19,7.21,560837.0,7.2,7.22,7.19,7.21,560837.0
2024-07-02 11:20:00,7.21,7.22,7.18,7.19,261114.0,7.21,7.22,7.18,7.19,261114.0
2024-07-02 11:25:00,7.2,7.2,7.18,7.19,126960.0,7.2,7.2,7.18,7.19,126960.0
2024-07-02 11:30:00,7.19,7.19,7.18,7.19,38994.0,7.19,7.19,7.18,7.19,38994.0
2024-07-02 11:35:00,7.19,7.2,7.18,7.19,121185.0,7.19,7.2,7.18,7.19,121185.0
2024-07-02 11:40:00,7.19,7.2,7.17,7.18,102048.0,7.19,7.2,7.17,7.18,102048.0
2024-07-02 11:45:00,7.18,7.18,7.16,7.17,98465.0,7.18,7.18,7.16,7.17,98465.0
2024-07-02 11:50:00,7.17,7.18,7.16,7.18,67901.0,7.17,7.18,7.16,7.18,67901.0
2024-07-02 11:55:00,7.18,7.19,7.17,7.19,219953.0,7.18,7.19,7.17,7.19,219953.0
2024-07-02 12:00:00,7.19,7.19,7.18,7.18,45292.0,7.19,7.19,7.18,7.18,45292.0
2024-07-02 12:05:00,7.18,7.19,7.16,7.17,103903.0,7.18,7.19,7.16,7.17,103903.0
2024-07-02 12:10:00,7.17,7.17,7.15,7.16,55280.0,7.17,7.17,7.15,7.16,55280.0
2024-07-02 12:15:00,7.16,7.16,7.14,7.15,133091.0,7.16,7.16,7.14,7.15,133091.0
2024-07-02 12:20:00,7.15,7.15,7.14,7.15,104322.0,7.15,7.15,7.14,7.15,104322.0
2024-07-02 12:25:00,7.15,7.16,7.14,7.14,177640.0,7.15,7.16,7.14,7.14,177640.0
2024-07-02 12:30:00,7.15,7.15,7.13,7.14,107564.0,7.15,7.15,7.13,7.14,107564.0
2024-07-02 12:35:00,7.14,7.14,7.12,7.13,88149.0,7.14,7.14,7.12,7.13,88149.0
2024-07-02 12:40:00,7.12,7.13,7.12,7.13,35211.0,7.12,7.13,7.12,7.13,35211.0
2024-07-02 12:45:00,7.13,7.13,7.11,7.12,161762.0,7.13,7.13,7.11,7.12,161762.0
2024-07-02 12:50:00,7.12,7.13,7.11,7.11,61013.0,7.12,7.13,7.11,7.11,61013.0
2024-07-02 12:55:00,7.11,7.12,7.1,7.11,136657.0,7.11,7.12,7.1,7.11,136657.0
2024-07-02 13:00:00,7.11,7.11,7.1,7.11,110264.0,7.11,7.11,7.1,7.11,110264.0
2024-07-02 13:05:00,7.11,7.13,7.1,7.11,190165.0,7.11,7.13,7.1,7.11,190165.0
2024-07-02 13:10:00,7.12,7.12,7.1,7.11,80900.0,7.12,7.12,7.1,7.11,80900.0
2024-07-02 13:15:00,7.1,7.11,7.1,7.11,43086.0,7.1,7.11,7.1,7.11,43086.0
2024-07-02 13:20:00,7.1,7.11,7.1,7.1,79271.0,7.1,7.11,7.1,7.1,79271.0
2024-07-02 13:25:00,7.11,7.14,7.1,7.13,339216.0,7.11,7.14,7.1,7.13,339216.0
2024-07-02 13:30:00,7.13,7.13,7.12,7.13,58328.0,7.13,7.13,7.12,7.13,58328.0
2024-07-02 13:35:00,7.13,7.15,7.12,7.13,212097.0,7.13,7.15,7.12,7.13,212097.0
2024-07-02 13:40:00,7.14,7.14,7.13,7.14,104445.0,7.14,7.14,7.13,7.14,104445.0
2024-07-02 13:45:00,7.14,7.16,7.13,7.16,114115.0,7.14,7.16,7.13,7.16,114115.0
2024-07-02 13:50:00,7.15,7.16,7.15,7.16,59385.0,7.15,7.16,7.15,7.16,59385.0
2024-07-02 13:55:00,7.16,7.16,7.15,7.16,71385.0,7.16,7.16,7.15,7.16,71385.0
2024-07-02 14:00:00,7.16,7.16,7.15,7.16,78469.0,7.16,7.16,7.15,7.16,78469.0
2024-07-02 14:05:00,7.16,7.16,7.15,7.16,56276.0,7.16,7.16,7.15,7.16,56276.0
2024-07-02 14:10:00,7.16,7.18,7.15,7.17,537808.0,7.16,7.18,7.15,7.17,537808.0
2024-07-02 14:15:00,7.18,7.19,7.15,7.16,2470392.0,7.18,7.19,7.15,7.16,2470392.0
2024-07-02 14:20:00,7.16,7.17,7.15,7.16,57045.0,7.16,7.17,7.15,7.16,57045.0
2024-07-02 14:25:00,7.16,7.16,7.14,7.15,456427.0,7.16,7.16,7.14,7.15,456427.0
2024-07-02 14:30:00,7.15,7.18,7.14,7.18,94337.0,7.15,7.18,7.14,7.18,94337.0
2024-07-02 14:35:00,7.18,7.2,7.17,7.19,197624.0,7.18,7.2,7.17,7.19,197624.0
2024-07-02 14:40:00,7.19,7.2,7.18,7.2,222717.0,7.19,7.2,7.18,7.2,222717.0
2024-07-02 14:45:00,7.2,7.21,7.17,7.18,732202.0,7.2,7.21,7.17,7.18,732202.0
2024-07-02 14:50:00,7.18,7.18,7.17,7.18,86899.0,7.18,7.18,7.17,7.18,86899.0
2024-07-02 14:55:00,7.18,7.18,7.17,7.18,60656.0,7.18,7.18,7.17,7.18,60656.0
2024-07-02 15:00:00,7.17,7.18,7.17,7.18,66091.0,7.17,7.18,7.17,7.18,66091.0
2024-07-02 15:05:00,7.18,7.19,7.17,7.18,144073.0,7.18,7.19,7.17,7.18,144073.0
2024-07-02 15:10:00,7.17,7.18,7.17,7.18,39481.0,7.17,7.18,7.17,7.18,39481.0
2024-07-02 15:15:00,7.17,7.18,7.17,7.18,124107.0,7.17,7.18,7.17,7.18,124107.0
2024-07-02 15:20:00,7.18,7.18,7.17,7.18,162111.0,7.18,7.18,7.17,7.18,162111.0
2024-07-02 15:25:00,7.18,7.18,7.17,7.18,97701.0,7.18,7.18,7.17,7.18,97701.0
2024-07-02 15:30:00,7.18,7.18,7.17,7.18,108173.0,7.18,7.18,7.17,7.18,108173.0
2024-07-02 15:35:00,7.18,7.18,7.17,7.18,293828.0,7.18,7.18,7.17,7.18,293828.0
2024-07-02 15:40:00,7.18,7.19,7.17,7.19,328329.0,7.18,7.19,7.17,7.19,328329.0
2024-07-02 15:45:00,7.19,7.2,7.18,7.19,256838.0,7.19,7.2,7.18,7.19,256838.0
2024-07-02 15:50:00,7.19,7.21,7.18,7.2,1298242.0,7.19,7.21,7.18,7.2,1298242.0
2024-07-02 15:55:00,7.2,7.2,7.17,7.2,1096872.0,7.2,7.2,7.17,7.2,1096872.0
2024-07-03 09:30:00,7.29,7.37,7.27,7.3,816336.0,7.29,7.37,7.27,7.3,816336.0
2024-07-03 09:35:00,7.31,7.38,7.3,7.37,331941.0,7.31,7.38,7.3,7.37,331941.0
2024-07-03 09:40:00,7.37,7.42,7.35,7.41,483223.0,7.37,7.42,7.35,7.41,483223.0
2024-07-03 09:45:00,7.41,7.45,7.39,7.43,597761.0,7.41,7.45,7.39,7.43,597761.0
2024-07-03 09:50:00,7.43,7.45,7.41,7.43,345030.0,7.43,7.45,7.41,7.43,345030.0
2024-07-03 09:55:00,7.42,7.44,7.4,7.41,365515.0,7.42,7.44,7.4,7.41,365515.0
2024-07-03 10:00:00,7.41,7.44,7.4,7.42,386408.0,7.41,7.44,7.4,7.42,386408.0
2024-07-03 10:05:00,7.42,7.44,7.4,7.41,418223.0,7.42,7.44,7.4,7.41,418223.0
2024-07-03 10:10:00,7.41,7.42,7.39,7.41,263836.0,7.41,7.42,7.39,7.41,263836.0
2024-07-03 10:15:00,7.4,7.41,7.39,7.4,215410.0,7.4,7.41,7.39,7.4,215410.0
2024-07-03 10:20:00,7.4,7.41,7.38,7.4,229288.0,7.4,7.41,7.38,7.4,229288.0
2024-07-03 10:25:00,7.41,7.42,7.4,7.41,166075.0,7.41,7.42,7.4,7.41,166075.0
2024-07-03 10:30:00,7.41,7.41,7.36,7.38,726083.0,7.41,7.41,7.36,7.38,726083.0
2024-07-03 10:35:00,7.37,7.38,7.33,7.33,236401.0,7.37,7.38,7.33,7.33,236401.0
2024-07-03 10:40:00,7.33,7.34,7.3,7.31,310635.0,7.33,7.34,7.3,7.31,310635.0
2024-07-03 10:45:00,7.3,7.31,7.27,7.29,928845.0,7.3,7.31,7.27,7.29,928845.0
2024-07-03 10:50:00,7.29,7.3,7.26,7.26,305115.0,7.29,7.3,7.26,7.26,305115.0
2024-07-03 10:55:00,7.26,7.27,7.23,7.25,364631.0,7.26,7.27,7.23,7.25,364631.0
2024-07-03 11:00:00,7.26,7.27,7.24,7.26,181104.0,7.26,7.27,7.24,7.26,181104.0
2024-07-03 11:05:00,7.26,7.27,7.24,7.24,125383.0,7.26,7.27,7.24,7.24,125383.0
2024-07-03 11:10:00,7.25,7.26,7.24,7.25,115316.0,7.25,7.26,7.24,7.25,115316.0
2024-07-03 11:15:00,7.26,7.26,7.24,7.26,292940.0,7.26,7.26,7.24,7.26,292940.0
2024-07-03 11:20:00,7.26,7.28,7.25,7.28,222213.0,7.26,7.28,7.25,7.28,222213.0
2024-07-03 11:25:00,7.28,7.3,7.27,7.29,201554.0,7.28,7.3,7.27,7.29,201554.0
2024-07-03 11:30:00,7.29,7.3,7.28,7.28,134754.0,7.29,7.3,7.28,7.28,134754.0
2024-07-03 11:35:00,7.28,7.31,7.28,7.31,272531.0,7.28,7.31,7.28,7.31,272531.0
2024-07-03 11:40:00,7.31,7.31,7.28,7.28,234521.0,7.31,7.31,7.28,7.28,234521.0
2024-07-03 11:45:00,7.28,7.29,7.27,7.28,162351.0,7.28,7.29,7.27,7.28,162351.0
2024-07-03 11:50:00,7.28,7.29,7.27,7.29,92852.0,7.28,7.29,7.27,7.29,92852.0
2024-07-03 11:55:00,7.29,7.3,7.27,7.29,248340.0,7.29,7.3,7.27,7.29,248340.0
2024-07-03 12:00:00,7.29,7.3,7.29,7.29,46673.0,7.29,7.3,7.29,7.29,46673.0
2024-07-03 12:05:00,7.29,7.3,7.29,7.3,45154.0,7.29,7.3,7.29,7.3,45154.0
2024-07-03 12:10:00,7.29,7.31,7.28,7.28,132440.0,7.29,7.31,7.28,7.28,132440.0
2024-07-03 12:15:00,7.29,7.29,7.27,7.29,210655.0,7.29,7.29,7.27,7.29,210655.0
2024-07-03 12:20:00,7.29,7.29,7.28,7.29,38295.0,7.29,7.29,7.28,7.29,38295.0
2024-07-03 12:25:00,7.29,7.29,7.26,7.26,135133.0,7.29,7.29,7.26,7.26,135133.0
2024-07-03 12:30:00,7.27,7.27,7.23,7.24,282394.0,7.27,7.27,7.23,7.24,282394.0
2024-07-03 12:35:00,7.24,7.24,7.21,7.21,182780.0,7.24,7.24,7.21,7.21,182780.0
2024-07-03 12:40:00,7.21,7.22,7.21,7.21,155141.0,7.21,7.22,7.21,7.21,155141.0
2024-07-03 12:45:00,7.21,7.22,7.2,7.22,139103.0,7.21,7.22,7.2,7.22,139103.0
2024-07-03 12:50:00,7.22,7.25,7.21,7.23,735365.0,7.22,7.25,7.21,7.23,735365.0
2024-07-03 12:55:00,7.23,7.25,7.21,7.22,1282565.0,7.23,7.25,7.21,7.22,1282565.0
2024-07-05 09:30:00,7.2,7.22,7.15,7.2,346934.0,7.2,7.22,7.15,7.2,346934.0
2024-07-05 09:35:00,7.2,7.21,7.16,7.2,151168.0,7.2,7.21,7.16,7.2,151168.0
2024-07-05 09:40:00,7.2,7.2,7.17,7.18,126157.0,7.2,7.2,7.17,7.18,126157.0
2024-07-05 09:45:00,7.18,7.18,7.13,7.14,225326.0,7.18,7.18,7.13,7.14,225326.0
2024-07-05 09:50:00,7.14,7.15,7.13,7.14,152430.0,7.14,7.15,7.13,7.14,152430.0
2024-07-05 09:55:00,7.14,7.14,7.11,7.12,299586.0,7.14,7.14,7.11,7.12,299586.0
2024-07-05 10:00:00,7.11,7.14,7.1,7.14,237869.0,7.11,7.14,7.1,7.14,237869.0
2024-07-05 10:05:00,7.13,7.14,7.1,7.12,294267.0,7.13,7.14,7.1,7.12,294267.0
2024-07-05 10:10:00,7.12,7.15,7.12,7.13,73514.0,7.12,7.15,7.12,7.13,73514.0
2024-07-05 10:15:00,7.13,7.13,7.1,7.11,263451.0,7.13,7.13,7.1,7.11,263451.0
2024-07-05 10:20:00,7.12,7.12,7.1,7.11,178069.0,7.12,7.12,7.1,7.11,178069.0
2024-07-05 10:25:00,7.11,7.11,7.1,7.11,151128.0,7.11,7.11,7.1,7.11,151128.0
2024-07-05 10:30:00,7.11,7.11,7.07,7.1,822977.0,7.11,7.11,7.07,7.1,822977.0
2024-07-05 10:35:00,7.1,7.11,7.09,7.1,441777.0,7.1,7.11,7.09,7.1,441777.0
2024-07-05 10:40:00,7.11,7.11,7.1,7.1,132634.0,7.11,7.11,7.1,7.1,132634.0
2024-07-05 10:45:00,7.11,7.11,7.08,7.09,285378.0,7.11,7.11,7.08,7.09,285378.0
2024-07-05 10:50:00,7.09,7.13,7.09,7.12,213138.0,7.09,7.13,7.09,7.12,213138.0
2024-07-05 10:55:00,7.12,7.13,7.11,7.13,175107.0,7.12,7.13,7.11,7.13,175107.0
2024-07-05 11:00:00,7.13,7.16,7.12,7.16,147078.0,7.13,7.16,7.12,7.16,147078.0
2024-07-05 11:05:00,7.16,7.18,7.15,7.18,199933.0,7.16,7.18,7.15,7.18,199933.0
2024-07-05 11:10:00,7.18,7.18,7.16,7.17,166616.0,7.18,7.18,7.16,7.17,166616.0
2024-07-05 11:15:00,7.16,7.18,7.16,7.17,131822.0,7.16,7.18,7.16,7.17,131822.0
2024-07-05 11:20:00,7.16,7.17,7.16,7.17,91078.0,7.16,7.17,7.16,7.17,91078.0
2024-07-05 11:25:00,7.17,7.17,7.16,7.17,98668.0,7.17,7.17,7.16,7.17,98668.0
2024-07-05 11:30:00,7.17,7.17,7.15,7.17,128409.0,7.17,7.17,7.15,7.17,128409.0
2024-07-05 11:35:00,7.17,7.17,7.15,7.16,290023.0,7.17,7.17,7.15,7.16,290023.0
2024-07-05 11:40:00,7.16,7.16,7.15,7.16,202045.0,7.16,7.16,7.15,7.16,202045.0
2024-07-05 11:45:00,7.15,7.17,7.15,7.16,124601.0,7.15,7.17,7.15,7.16,124601.0
2024-07-05 11:50:00,7.15,7.16,7.14,7.16,96420.0,7.15,7.16,7.14,7.16,96420.0
2024-07-05 11:55:00,7.15,7.16,7.14,7.14,55191.0,7.15,7.16,7.14,7.14,55191.0
2024-07-05 12:00:00,7.14,7.15,7.13,7.14,54496.0,7.14,7.15,7.13,7.14,54496.0
2024-07-05 12:05:00,7.13,7.16,7.13,7.15,556144.0,7.13,7.16,7.13,7.15,556144.0
2024-07-05 12:10:00,7.15,7.15,7.14,7.15,87165.0,7.15,7.15,7.14,7.15,87165.0
2024-07-05 12:15:00,7.14,7.15,7.13,7.14,117617.0,7.14,7.15,7.13,7.14,117617.0
2024-07-05 12:20:00,7.14,7.14,7.13,7.13,32168.0,7.14,7.14,7.13,7.13,32168.0
2024-07-05 12:25:00,7.13,7.14,7.12,7.12,107807.0,7.13,7.14,7.12,7.12,107807.0
2024-07-05 12:30:00,7.12,7.13,7.11,7.11,152667.0,7.12,7.13,7.11,7.11,152667.0
2024-07-05 12:35:00,7.11,7.12,7.1,7.1,222223.0,7.11,7.12,7.1,7.1,222223.0
2024-07-05 12:40:00,7.1,7.11,7.1,7.1,100235.0,7.1,7.11,7.1,7.1,100235.0
2024-07-05 12:45:00,7.1,7.11,7.1,7.1,63134.0,7.1,7.11,7.1,7.1,63134.0
2024-07-05 12:50:00,7.11,7.11,7.1,7.1,81554.0,7.11,7.11,7.1,7.1,81554.0
2024-07-05 12:55:00,7.1,7.11,7.08,7.09,371809.0,7.1,7.11,7.08,7.09,371809.0
2024-07-05 13:00:00,7.1,7.1,7.08,7.08,139574.0,7.1,7.1,7.08,7.08,139574.0
2024-07-05 13:05:00,7.08,7.11,7.08,7.11,284041.0,7.08,7.11,7.08,7.11,284041.0
2024-07-05 13:10:00,7.11,7.11,7.09,7.1,186022.0,7.11,7.11,7.09,7.1,186022.0
2024-07-05 13:15:00,7.09,7.1,7.09,7.09,91750.0,7.09,7.1,7.09,7.09,91750.0
2024-07-05 13:20:00,7.09,7.11,7.09,7.09,175018.0,7.09,7.11,7.09,7.09,175018.0
2024-07-05 13:25:00,7.1,7.1,7.09,7.09,175952.0,7.1,7.1,7.09,7.09,175952.0
2024-07-05 13:30:00,7.1,7.1,7.09,7.09,93787.0,7.1,7.1,7.09,7.09,93787.0
2024-07-05 13:35:00,7.1,7.11,7.09,7.11,118407.0,7.1,7.11,7.09,7.11,118407.0
2024-07-05 13:40:00,7.11,7.14,7.1,7.13,216701.0,7.11,7.14,7.1,7.13,216701.0
2024-07-05 13:45:00,7.14,7.14,7.12,7.12,188421.0,7.14,7.14,7.12,7.12,188421.0
2024-07-05 13:50:00,7.13,7.13,7.12,7.12,100614.0,7.13,7.13,7.12,7.12,100614.0
2024-07-05 13:55:00,7.12,7.13,7.12,7.12,39884.0,7.12,7.13,7.12,7.12,39884.0
2024-07-05 14:00:00,7.12,7.13,7.12,7.13,95564.0,7.12,7.13,7.12,7.13,95564.0
2024-07-05 14:05:00,7.13,7.13,7.11,7.12,72650.0,7.13,7.13,7.11,7.12,72650.0
2024-07-05 14:10:00,7.12,7.13,7.11,7.11,145187.0,7.12,7.13,7.11,7.11,145187.0
2024-07-05 14:15:00,7.11,7.12,7.11,7.12,27069.0,7.11,7.12,7.11,7.12,27069.0
2024-07-05 14:20:00,7.12,7.12,7.1,7.11,193172.0,7.12,7.12,7.1,7.11,193172.0
2024-07-05 14:25:00,7.11,7.12,7.11,7.11,36389.0,7.11,7.12,7.11,7.11,36389.0
2024-07-05 14:30:00,7.11,7.13,7.11,7.12,110770.0,7.11,7.13,7.11,7.12,110770.0
2024-07-05 14:35:00,7.12,7.13,7.11,7.12,55280.0,7.12,7.13,7.11,7.12,55280.0
2024-07-05 14:40:00,7.11,7.12,7.11,7.11,66476.0,7.11,7.12,7.11,7.11,66476.0
2024-07-05 14:45:00,7.12,7.12,7.1,7.12,165020.0,7.12,7.12,7.1,7.12,165020.0
2024-07-05 14:50:00,7.12,7.13,7.11,7.13,148254.0,7.12,7.13,7.11,7.13,148254.0
2024-07-05 14:55:00,7.12,7.13,7.11,7.13,150079.0,7.12,7.13,7.11,7.13,150079.0
2024-07-05 15:00:00,7.13,7.14,7.12,7.14,180851.0,7.13,7.14,7.12,7.14,180851.0
2024-07-05 15:05:00,7.14,7.14,7.12,7.14,128118.0,7.14,7.14,7.12,7.14,128118.0
2024-07-05 15:10:00,7.14,7.14,7.12,7.13,122292.0,7.14,7.14,7.12,7.13,122292.0
2024-07-05 15:15:00,7.13,7.15,7.13,7.15,114482.0,7.13,7.15,7.13,7.15,114482.0
2024-07-05 15:20:00,7.15,7.15,7.13,7.15,94249.0,7.15,7.15,7.13,7.15,94249.0
2024-07-05 15:25:00,7.14,7.15,7.12,7.13,222796.0,7.14,7.15,7.12,7.13,222796.0
2024-07-05 15:30:00,7.13,7.14,7.12,7.14,191501.0,7.13,7.14,7.12,7.14,191501.0
2024-07-05 15:35:00,7.14,7.16,7.13,7.16,317534.0,7.14,7.16,7.13,7.16,317534.0
2024-07-05 15:40:00,7.15,7.2,7.15,7.19,313546.0,7.15,7.2,7.15,7.19,313546.0
2024-07-05 15:45:00,7.19,7.21,7.18,7.21,278265.0,7.19,7.21,7.18,7.21,278265.0
2024-07-05 15:50:00,7.21,7.22,7.19,7.22,672743.0,7.21,7.22,7.19,7.22,672743.0
2024-07-05 15:55:00,7.22,7.22,7.19,7.22,1519317.0,7.22,7.22,7.19,7.22,1519317.0
2024-07-08 09:30:00,7.27,7.29,7.22,7.24,454153.0,7.27,7.29,7.22,7.24,454153.0
2024-07-08 09:35:00,7.23,7.24,7.21,7.24,284077.0,7.23,7.24,7.21,7.24,284077.0
2024-07-08 09:40:00,7.24,7.24,7.21,7.22,262106.0,7.24,7.24,7.21,7.22,262106.0
2024-07-08 09:45:00,7.23,7.24,7.2,7.23,326788.0,7.23,7.24,7.2,7.23,326788.0
2024-07-08 09:50:00,7.23,7.24,7.21,7.24,331427.0,7.23,7.24,7.21,7.24,331427.0
2024-07-08 09:55:00,7.24,7.24,7.22,7.24,136158.0,7.24,7.24,7.22,7.24,136158.0
2024-07-08 10:00:00,7.24,7.24,7.22,7.22,342132.0,7.24,7.24,7.22,7.22,342132.0
2024-07-08 10:05:00,7.22,7.23,7.21,7.22,401210.0,7.22,7.23,7.21,7.22,401210.0
2024-07-08 10:10:00,7.23,7.23,7.18,7.19,579168.0,7.23,7.23,7.18,7.19,579168.0
2024-07-08 10:15:00,7.18,7.18,7.14,7.15,315607.0,7.18,7.18,7.14,7.15,315607.0
2024-07-08 10:20:00,7.15,7.17,7.14,7.16,133232.0,7.15,7.17,7.14,7.16,133232.0
2024-07-08 10:25:00,7.15,7.16,7.14,7.15,123029.0,7.15,7.16,7.14,7.15,123029.0
2024-07-08 10:30:00,7.15,7.16,7.14,7.15,123991.0,7.15,7.16,7.14,7.15,123991.0
2024-07-08 10:35:00,7.15,7.16,7.12,7.13,259358.0,7.15,7.16,7.12,7.13,259358.0
2024-07-08 10:40:00,7.14,7.17,7.13,7.17,120784.0,7.14,7.17,7.13,7.17,120784.0
2024-07-08 10:45:00,7.17,7.19,7.15,7.18,204373.0,7.17,7.19,7.15,7.18,204373.0
2024-07-08 10:50:00,7.18,7.21,7.17,7.19,95924.0,7.18,7.21,7.17,7.19,95924.0
2024-07-08 10:55:00,7.2,7.22,7.19,7.21,70504.0,7.2,7.22,7.19,7.21,70504.0
2024-07-08 11:00:00,7.22,7.22,7.19,7.19,108458.0,7.22,7.22,7.19,7.19,108458.0
2024-07-08 11:05:00,7.2,7.2,7.16,7.17,158155.0,7.2,7.2,7.16,7.17,158155.0
2024-07-08 11:10:00,7.16,7.17,7.14,7.15,283292.0,7.16,7.17,7.14,7.15,283292.0
2024-07-08 11:15:00,7.15,7.17,7.15,7.17,117725.0,7.15,7.17,7.15,7.17,117725.0
2024-07-08 11:20:00,7.17,7.17,7.16,7.17,38575.0,7.17,7.17,7.16,7.17,38575.0
2024-07-08 11:25:00,7.16,7.17,7.15,7.15,188327.0,7.16,7.17,7.15,7.15,188327.0
2024-07-08 11:30:00,7.15,7.17,7.15,7.16,142043.0,7.15,7.17,7.15,7.16,142043.0
2024-07-08 11:35:00,7.16,7.17,7.15,7.15,42691.0,7.16,7.17,7.15,7.15,42691.0
2024-07-08 11:40:00,7.15,7.16,7.12,7.13,270197.0,7.15,7.16,7.12,7.13,270197.0
2024-07-08 11:45:00,7.12,7.13,7.12,7.12,67796.0,7.12,7.13,7.12,7.12,67796.0
2024-07-08 11:50:00,7.12,7.13,7.1,7.1,151655.0,7.12,7.13,7.1,7.1,151655.0
2024-07-08 11:55:00,7.11,7.12,7.1,7.12,137287.0,7.11,7.12,7.1,7.12,137287.0
2024-07-08 12:00:00,7.12,7.12,7.1,7.11,89806.0,7.12,7.12,7.1,7.11,89806.0
2024-07-08 12:05:00,7.11,7.11,7.1,7.11,97385.0,7.11,7.11,7.1,7.11,97385.0
2024-07-08 12:10:00,7.1,7.11,7.1,7.11,97705.0,7.1,7.11,7.1,7.11,97705.0
2024-07-08 12:15:00,7.11,7.11,7.1,7.1,88011.0,7.11,7.11,7.1,7.1,88011.0
2024-07-08 12:20:00,7.11,7.12,7.1,7.11,172948.0,7.11,7.12,7.1,7.11,172948.0
2024-07-08 12:25:00,7.11,7.11,7.1,7.11,54623.0,7.11,7.11,7.1,7.11,54623.0
2024-07-08 12:30:00,7.1,7.12,7.1,7.12,213661.0,7.1,7.12,7.1,7.12,213661.0
2024-07-08 12:35:00,7.12,7.13,7.11,7.13,293234.0,7.12,7.13,7.11,7.13,293234.0
2024-07-08 12:40:00,7.13,7.14,7.13,7.14,161361.0,7.13,7.14,7.13,7.14,161361.0
2024-07-08 12:45:00,7.14,7.14,7.13,7.13,121130.0,7.14,7.14,7.13,7.13,121130.0
2024-07-08 12:50:00,7.13,7.14,7.12,7.14,202999.0,7.13,7.14,7.12,7.14,202999.0
2024-07-08 12:55:00,7.14,7.14,7.1,7.11,224255.0,7.14,7.14,7.1,7.11,224255.0
2024-07-08 13:00:00,7.11,7.11,7.1,7.11,107616.0,7.11,7.11,7.1,7.11,107616.0
2024-07-08 13:05:00,7.11,7.11,7.1,7.11,104461.0,7.11,7.11,7.1,7.11,104461.0
2024-07-08 13:10:00,7.11,7.11,7.1,7.1,36370.0,7.11,7.11,7.1,7.1,36370.0
2024-07-08 13:15:00,7.1,7.11,7.08,7.1,494276.0,7.1,7.11,7.08,7.1,494276.0
2024-07-08 13:20:00,7.09,7.1,7.09,7.1,211999.0,7.09,7.1,7.09,7.1,211999.0
2024-07-08 13:25:00,7.09,7.11,7.09,7.11,197483.0,7.09,7.11,7.09,7.11,197483.0
2024-07-08 13:30:00,7.11,7.12,7.1,7.12,256195.0,7.11,7.12,7.1,7.12,256195.0
2024-07-08 13:35:00,7.12,7.13,7.11,7.12,160485.0,7.12,7.13,7.11,7.12,160485.0
2024-07-08 13:40:00,7.12,7.13,7.12,7.13,76162.0,7.12,7.13,7.12,7.13,76162.0
2024-07-08 13:45:00,7.13,7.14,7.12,7.14,111210.0,7.13,7.14,7.12,7.14,111210.0
2024-07-08 13:50:00,7.14,7.17,7.13,7.17,182374.0,7.14,7.17,7.13,7.17,182374.0
2024-07-08 13:55:00,7.17,7.17,7.15,7.15,133431.0,7.17,7.17,7.15,7.15,133431.0
2024-07-08 14:00:00,7.16,7.16,7.13,7.14,60769.0,7.16,7.16,7.13,7.14,60769.0
2024-07-08 14:05:00,7.14,7.14,7.12,7.13,115552.0,7.14,7.14,7.12,7.13,115552.0
2024-07-08 14:10:00,7.13,7.13,7.11,7.12,92066.0,7.13,7.13,7.11,7.12,92066.0
2024-07-08 14:15:00,7.12,7.12,7.11,7.11,27860.0,7.12,7.12,7.11,7.11,27860.0
2024-07-08 14:20:00,7.11,7.12,7.09,7.1,106712.0,7.11,7.12,7.09,7.1,106712.0
2024-07-08 14:25:00,7.1,7.11,7.09,7.1,294654.0,7.1,7.11,7.09,7.1,294654.0
2024-07-08 14:30:00,7.1,7.1,7.09,7.1,98889.0,7.1,7.1,7.09,7.1,98889.0
2024-07-08 14:35:00,7.1,7.1,7.09,7.1,55126.0,7.1,7.1,7.09,7.1,55126.0
2024-07-08 14:40:00,7.09,7.1,7.09,7.1,59719.0,7.09,7.1,7.09,7.1,59719.0
2024-07-08 14:45:00,7.09,7.1,7.09,7.09,102059.0,7.09,7.1,7.09,7.09,102059.0
2024-07-08 14:50:00,7.1,7.1,7.09,7.1,124274.0,7.1,7.1,7.09,7.1,124274.0
2024-07-08 14:55:00,7.1,7.11,7.09,7.1,298649.0,7.1,7.11,7.09,7.1,298649.0
2024-07-08 15:00:00,7.1,7.1,7.09,7.1,80465.0,7.1,7.1,7.09,7.1,80465.0
2024-07-08 15:05:00,7.1,7.12,7.09,7.1,211723.0,7.1,7.12,7.09,7.1,211723.0
2024-07-08 15:10:00,7.11,7.11,7.1,7.11,114371.0,7.11,7.11,7.1,7.11,114371.0
2024-07-08 15:15:00,7.11,7.11,7.1,7.1,123687.0,7.11,7.11,7.1,7.1,123687.0
2024-07-08 15:20:00,7.1,7.11,7.09,7.1,138694.0,7.1,7.11,7.09,7.1,138694.0
2024-07-08 15:25:00,7.1,7.11,7.09,7.11,265531.0,7.1,7.11,7.09,7.11,265531.0
2024-07-08 15:30:00,7.11,7.11,7.1,7.11,104747.0,7.11,7.11,7.1,7.11,104747.0
2024-07-08 15:35:00,7.11,7.12,7.1,7.11,235752.0,7.11,7.12,7.1,7.11,235752.0
2024-07-08 15:40:00,7.1,7.11,7.1,7.1,426619.0,7.1,7.11,7.1,7.1,426619.0
2024-07-08 15:45:00,7.11,7.11,7.1,7.1,249055.0,7.11,7.11,7.1,7.1,249055.0
2024-07-08 15:50:00,7.11,7.12,7.1,7.11,418602.0,7.11,7.12,7.1,7.11,418602.0
2024-07-08 15:55:00,7.11,7.11,7.1,7.11,704647.0,7.11,7.11,7.1,7.11,704647.0
2024-07-09 09:30:00,7.1,7.11,7.0,7.01,684838.0,7.1,7.11,7.0,7.01,684838.0
2024-07-09 09:35:00,7.02,7.05,6.98,7.02,569538.0,7.02,7.05,6.98,7.02,569538.0
2024-07-09 09:40:00,7.02,7.04,7.02,7.03,340963.0,7.02,7.04,7.02,7.03,340963.0
2024-07-09 09:45:00,7.03,7.03,6.99,6.99,437458.0,7.03,7.03,6.99,6.99,437458.0
2024-07-09 09:50:00,6.99,7.0,6.98,7.0,242329.0,6.99,7.0,6.98,7.0,242329.0
2024-07-09 09:55:00,7.0,7.03,6.99,7.0,456278.0,7.0,7.03,6.99,7.0,456278.0
2024-07-09 10:00:00,7.0,7.01,7.0,7.01,121445.0,7.0,7.01,7.0,7.01,121445.0
2024-07-09 10:05:00,7.0,7.03,6.99,7.02,551601.0,7.0,7.03,6.99,7.02,551601.0
2024-07-09 10:10:00,7.02,7.05,7.01,7.03,460995.0,7.02,7.05,7.01,7.03,460995.0
2024-07-09 10:15:00,7.02,7.05,7.02,7.04,391669.0,7.02,7.05,7.02,7.04,391669.0
2024-07-09 10:20:00,7.04,7.05,7.02,7.04,196177.0,7.04,7.05,7.02,7.04,196177.0
2024-07-09 10:25:00,7.05,7.08,7.04,7.07,263669.0,7.05,7.08,7.04,7.07,263669.0
2024-07-09 10:30:00,7.06,7.07,7.06,7.06,96237.0,7.06,7.07,7.06,7.06,96237.0
2024-07-09 10:35:00,7.07,7.09,7.06,7.08,367510.0,7.07,7.09,7.06,7.08,367510.0
2024-07-09 10:40:00,7.08,7.09,7.06,7.09,255579.0,7.08,7.09,7.06,7.09,255579.0
2024-07-09 10:45:00,7.08,7.09,7.08,7.08,119592.0,7.08,7.09,7.08,7.08,119592.0
2024-07-09 10:50:00,7.08,7.09,7.08,7.08,94696.0,7.08,7.09,7.08,7.08,94696.0
2024-07-09 10:55:00,7.08,7.09,7.08,7.08,195764.0,7.08,7.09,7.08,7.08,195764.0
2024-07-09 11:00:00,7.08,7.1,7.07,7.1,488272.0,7.08,7.1,7.07,7.1,488272.0
2024-07-09 11:05:00,7.09,7.1,7.07,7.09,621327.0,7.09,7.1,7.07,7.09,621327.0
2024-07-09 11:10:00,7.09,7.09,7.08,7.08,28764.0,7.09,7.09,7.08,7.08,28764.0
2024-07-09 11:15:00,7.08,7.09,7.08,7.08,58863.0,7.08,7.09,7.08,7.08,58863.0
2024-07-09 11:20:00,7.09,7.09,7.06,7.07,179486.0,7.09,7.09,7.06,7.07,179486.0
2024-07-09 11:25:00,7.07,7.08,7.06,7.08,121321.0,7.07,7.08,7.06,7.08,121321.0
2024-07-09 11:30:00,7.08,7.1,7.07,7.1,186870.0,7.08,7.1,7.07,7.1,186870.0
2024-07-09 11:35:00,7.1,7.1,7.09,7.1,81574.0,7.1,7.1,7.09,7.1,81574.0
2024-07-09 11:40:00,7.1,7.1,7.09,7.1,67578.0,7.1,7.1,7.09,7.1,67578.0
2024-07-09 11:45:00,7.1,7.1,7.09,7.1,63157.0,7.1,7.1,7.09,7.1,63157.0
2024-07-09 11:50:00,7.1,7.11,7.09,7.1,143197.0,7.1,7.11,7.09,7.1,143197.0
2024-07-09 11:55:00,7.1,7.11,7.1,7.11,107081.0,7.1,7.11,7.1,7.11,107081.0
2024-07-09 12:00:00,7.11,7.11,7.1,7.11,77707.0,7.11,7.11,7.1,7.11,77707.0
2024-07-09 12:05:00,7.11,7.14,7.1,7.13,325782.0,7.11,7.14,7.1,7.13,325782.0
2024-07-09 12:10:00,7.13,7.16,7.12,7.15,281938.0,7.13,7.16,7.12,7.15,281938.0
2024-07-09 12:15:00,7.14,7.15,7.14,7.15,189036.0,7.14,7.15,7.14,7.15,189036.0
2024-07-09 12:20:00,7.15,7.15,7.13,7.14,140342.0,7.15,7.15,7.13,7.14,140342.0
2024-07-09 12:25:00,7.13,7.17,7.13,7.17,307840.0,7.13,7.17,7.13,7.17,307840.0
2024-07-09 12:30:00,7.17,7.18,7.16,7.18,247710.0,7.17,7.18,7.16,7.18,247710.0
2024-07-09 12:35:00,7.18,7.2,7.17,7.19,306659.0,7.18,7.2,7.17,7.19,306659.0
2024-07-09 12:40:00,7.19,7.23,7.17,7.23,493255.0,7.19,7.23,7.17,7.23,493255.0
2024-07-09 12:45:00,7.22,7.24,7.22,7.23,452772.0,7.22,7.24,7.22,7.23,452772.0
2024-07-09 12:50:00,7.24,7.24,7.22,7.22,570907.0,7.24,7.24,7.22,7.22,570907.0
2024-07-09 12:55:00,7.23,7.23,7.22,7.23,258292.0,7.23,7.23,7.22,7.23,258292.0
2024-07-09 13:00:00,7.23,7.25,7.22,7.24,615896.0,7.23,7.25,7.22,7.24,615896.0
2024-07-09 13:05:00,7.24,7.25,7.23,7.25,309175.0,7.24,7.25,7.23,7.25,309175.0
2024-07-09 13:10:00,7.25,7.26,7.24,7.25,335796.0,7.25,7.26,7.24,7.25,335796.0
2024-07-09 13:15:00,7.25,7.25,7.23,7.25,233615.0,7.25,7.25,7.23,7.25,233615.0
2024-07-09 13:20:00,7.25,7.27,7.23,7.26,459323.0,7.25,7.27,7.23,7.26,459323.0
2024-07-09 13:25:00,7.25,7.27,7.25,7.25,211412.0,7.25,7.27,7.25,7.25,211412.0
2024-07-09 13:30:00,7.26,7.27,7.25,7.26,220659.0,7.26,7.27,7.25,7.26,220659.0
2024-07-09 13:35:00,7.26,7.27,7.26,7.26,82982.0,7.26,7.27,7.26,7.26,82982.0
2024-07-09 13:40:00,7.27,7.27,7.25,7.26,181485.0,7.27,7.27,7.25,7.26,181485.0
2024-07-09 13:45:00,7.26,7.26,7.25,7.25,97336.0,7.26,7.26,7.25,7.25,97336.0
2024-07-09 13:50:00,7.26,7.26,7.25,7.26,48738.0,7.26,7.26,7.25,7.26,48738.0
2024-07-09 13:55:00,7.26,7.26,7.25,7.26,215913.0,7.26,7.26,7.25,7.26,215913.0
2024-07-09 14:00:00,7.26,7.27,7.24,7.26,539901.0,7.26,7.27,7.24,7.26,539901.0
2024-07-09 14:05:00,7.27,7.28,7.25,7.28,412202.0,7.27,7.28,7.25,7.28,412202.0
2024-07-09 14:10:00,7.28,7.29,7.27,7.28,280493.0,7.28,7.29,7.27,7.28,280493.0
2024-07-09 14:15:00,7.28,7.28,7.27,7.28,99852.0,7.28,7.28,7.27,7.28,99852.0
2024-07-09 14:20:00,7.28,7.28,7.27,7.28,80390.0,7.28,7.28,7.27,7.28,80390.0
2024-07-09 14:25:00,7.28,7.29,7.27,7.28,364083.0,7.28,7.29,7.27,7.28,364083.0
2024-07-09 14:30:00,7.29,7.29,7.28,7.29,54843.0,7.29,7.29,7.28,7.29,54843.0
2024-07-09 14:35:00,7.29,7.29,7.28,7.29,184656.0,7.29,7.29,7.28,7.29,184656.0
2024-07-09 14:40:00,7.29,7.29,7.28,7.29,54030.0,7.29,7.29,7.28,7.29,54030.0
2024-07-09 14:45:00,7.29,7.32,7.28,7.32,317094.0,7.29,7.32,7.28,7.32,317094.0
2024-07-09 14:50:00,7.32,7.32,7.31,7.32,112549.0,7.32,7.32,7.31,7.32,112549.0
2024-07-09 14:55:00,7.32,7.33,7.31,7.31,402592.0,7.32,7.33,7.31,7.31,402592.0
2024-07-09 15:00:00,7.32,7.32,7.31,7.32,128917.0,7.32,7.32,7.31,7.32,128917.0
2024-07-09 15:05:00,7.32,7.32,7.3,7.31,176424.0,7.32,7.32,7.3,7.31,176424.0
2024-07-09 15:10:00,7.31,7.31,7.3,7.31,77574.0,7.31,7.31,7.3,7.31,77574.0
2024-07-09 15:15:00,7.31,7.31,7.29,7.29,350414.0,7.31,7.31,7.29,7.29,350414.0
2024-07-09 15:20:00,7.29,7.33,7.29,7.33,381456.0,7.29,7.33,7.29,7.33,381456.0
2024-07-09 15:25:00,7.33,7.35,7.32,7.33,434453.0,7.33,7.35,7.32,7.33,434453.0
2024-07-09 15:30:00,7.33,7.34,7.32,7.33,366071.0,7.33,7.34,7.32,7.33,366071.0
2024-07-09 15:35:00,7.33,7.36,7.33,7.35,1265810.0,7.33,7.36,7.33,7.35,1265810.0
2024-07-09 15:40:00,7.34,7.35,7.31,7.33,681555.0,7.34,7.35,7.31,7.33,681555.0
2024-07-09 15:45:00,7.33,7.36,7.32,7.33,702552.0,7.33,7.36,7.32,7.33,702552.0
2024-07-09 15:50:00,7.33,7.35,7.32,7.33,999037.0,7.33,7.35,7.32,7.33,999037.0
2024-07-09 15:55:00,7.33,7.35,7.32,7.34,2426112.0,7.33,7.35,7.32,7.34,2426112.0
2024-07-10 09:30:00,7.32,7.34,7.27,7.27,418696.0,7.32,7.34,7.27,7.27,418696.0
2024-07-10 09:35:00,7.28,7.28,7.21,7.25,203034.0,7.28,7.28,7.21,7.25,203034.0
2024-07-10 09:40:00,7.25,7.27,7.24,7.26,127935.0,7.25,7.27,7.24,7.26,127935.0
2024-07-10 09:45:00,7.26,7.27,7.21,7.23,389792.0,7.26,7.27,7.21,7.23,389792.0
2024-07-10 09:50:00,7.23,7.23,7.2,7.22,246013.0,7.23,7.23,7.2,7.22,246013.0
2024-07-10 09:55:00,7.21,7.22,7.17,7.18,458977.0,7.21,7.22,7.17,7.18,458977.0
2024-07-10 10:00:00,7.19,7.22,7.18,7.21,323428.0,7.19,7.22,7.18,7.21,323428.0
2024-07-10 10:05:00,7.21,7.23,7.2,7.23,391829.0,7.21,7.23,7.2,7.23,391829.0
2024-07-10 10:10:00,7.23,7.23,7.19,7.21,354719.0,7.23,7.23,7.19,7.21,354719.0
2024-07-10 10:15:00,7.2,7.21,7.17,7.19,373271.0,7.2,7.21,7.17,7.19,373271.0
2024-07-10 10:20:00,7.19,7.2,7.18,7.2,170055.0,7.19,7.2,7.18,7.2,170055.0
2024-07-10 10:25:00,7.2,7.2,7.19,7.2,114022.0,7.2,7.2,7.19,7.2,114022.0
2024-07-10 10:30:00,7.2,7.22,7.19,7.22,222682.0,7.2,7.22,7.19,7.22,222682.0
2024-07-10 10:35:00,7.22,7.22,7.21,7.22,83262.0,7.22,7.22,7.21,7.22,83262.0
2024-07-10 10:40:00,7.21,7.22,7.2,7.2,71678.0,7.21,7.22,7.2,7.2,71678.0
2024-07-10 10:45:00,7.2,7.21,7.2,7.21,92118.0,7.2,7.21,7.2,7.21,92118.0
2024-07-10 10:50:00,7.21,7.21,7.19,7.19,114179.0,7.21,7.21,7.19,7.19,114179.0
2024-07-10 10:55:00,7.19,7.23,7.19,7.21,200157.0,7.19,7.23,7.19,7.21,200157.0
2024-07-10 11:00:00,7.22,7.22,7.2,7.21,151387.0,7.22,7.22,7.2,7.21,151387.0
2024-07-10 11:05:00,7.2,7.22,7.2,7.22,94930.0,7.2,7.22,7.2,7.22,94930.0
2024-07-10 11:10:00,7.22,7.22,7.2,7.21,92150.0,7.22,7.22,7.2,7.21,92150.0
2024-07-10 11:15:00,7.2,7.22,7.2,7.22,118594.0,7.2,7.22,7.2,7.22,118594.0
2024-07-10 11:20:00,7.22,7.22,7.21,7.22,99563.0,7.22,7.22,7.21,7.22,99563.0
2024-07-10 11:25:00,7.22,7.22,7.2,7.21,227785.0,7.22,7.22,7.2,7.21,227785.0
2024-07-10 11:30:00,7.2,7.21,7.19,7.2,122672.0,7.2,7.21,7.19,7.2,122672.0
2024-07-10 11:35:00,7.2,7.2,7.19,7.19,109393.0,7.2,7.2,7.19,7.19,109393.0
2024-07-10 11:40:00,7.2,7.2,7.17,7.18,189079.0,7.2,7.2,7.17,7.18,189079.0
2024-07-10 11:45:00,7.18,7.18,7.17,7.17,109133.0,7.18,7.18,7.17,7.17,109133.0
2024-07-10 11:50:00,7.17,7.18,7.17,7.18,71223.0,7.17,7.18,7.17,7.18,71223.0
2024-07-10 11:55:00,7.18,7.19,7.17,7.19,106647.0,7.18,7.19,7.17,7.19,106647.0
2024-07-10 12:00:00,7.19,7.19,7.18,7.19,35266.0,7.19,7.19,7.18,7.19,35266.0
2024-07-10 12:05:00,7.18,7.19,7.18,7.19,137840.0,7.18,7.19,7.18,7.19,137840.0
2024-07-10 12:10:00,7.19,7.22,7.19,7.22,209196.0,7.19,7.22,7.19,7.22,209196.0
2024-07-10 12:15:00,7.21,7.24,7.21,7.23,123533.0,7.21,7.24,7.21,7.23,123533.0
2024-07-10 12:20:00,7.24,7.27,7.23,7.27,160983.0,7.24,7.27,7.23,7.27,160983.0
2024-07-10 12:25:00,7.27,7.27,7.24,7.25,253870.0,7.27,7.27,7.24,7.25,253870.0
2024-07-10 12:30:00,7.25,7.25,7.23,7.24,119583.0,7.25,7.25,7.23,7.24,119583.0
2024-07-10 12:35:00,7.23,7.25,7.23,7.25,109745.0,7.23,7.25,7.23,7.25,109745.0
2024-07-10 12:40:00,7.25,7.25,7.24,7.25,111322.0,7.25,7.25,7.24,7.25,111322.0
2024-07-10 12:45:00,7.25,7.26,7.24,7.26,136502.0,7.25,7.26,7.24,7.26,136502.0
2024-07-10 12:50:00,7.26,7.28,7.25,7.27,218593.0,7.26,7.28,7.25,7.27,218593.0
2024-07-10 12:55:00,7.26,7.27,7.26,7.27,69446.0,7.26,7.27,7.26,7.27,69446.0
2024-07-10 13:00:00,7.27,7.29,7.26,7.29,181330.0,7.27,7.29,7.26,7.29,181330.0
2024-07-10 13:05:00,7.29,7.29,7.28,7.28,185013.0,7.29,7.29,7.28,7.28,185013.0
2024-07-10 13:10:00,7.29,7.29,7.26,7.27,275579.0,7.29,7.29,7.26,7.27,275579.0
2024-07-10 13:15:00,7.27,7.29,7.27,7.27,181254.0,7.27,7.29,7.27,7.27,181254.0
2024-07-10 13:20:00,7.28,7.28,7.26,7.26,97867.0,7.28,7.28,7.26,7.26,97867.0
2024-07-10 13:25:00,7.26,7.27,7.26,7.27,42025.0,7.26,7.27,7.26,7.27,42025.0
2024-07-10 13:30:00,7.27,7.28,7.26,7.28,103727.0,7.27,7.28,7.26,7.28,103727.0
2024-07-10 13:35:00,7.28,7.28,7.27,7.28,46874.0,7.28,7.28,7.27,7.28,46874.0
2024-07-10 13:40:00,7.28,7.29,7.27,7.28,276685.0,7.28,7.29,7.27,7.28,276685.0
2024-07-10 13:45:00,7.28,7.28,7.27,7.28,96269.0,7.28,7.28,7.27,7.28,96269.0
2024-07-10 13:50:00,7.28,7.28,7.27,7.28,176089.0,7.28,7.28,7.27,7.28,176089.0
2024-07-10 13:55:00,7.27,7.29,7.27,7.28,303664.0,7.27,7.29,7.27,7.28,303664.0
2024-07-10 14:00:00,7.27,7.29,7.27,7.28,90769.0,7.27,7.29,7.27,7.28,90769.0
2024-07-10 14:05:00,7.28,7.29,7.28,7.28,82086.0,7.28,7.29,7.28,7.28,82086.0
2024-07-10 14:10:00,7.29,7.3,7.28,7.29,247357.0,7.29,7.3,7.28,7.29,247357.0
2024-07-10 14:15:00,7.29,7.3,7.29,7.29,64674.0,7.29,7.3,7.29,7.29,64674.0
2024-07-10 14:20:00,7.29,7.31,7.29,7.29,285107.0,7.29,7.31,7.29,7.29,285107.0
2024-07-10 14:25:00,7.29,7.3,7.28,7.29,119567.0,7.29,7.3,7.28,7.29,119567.0
2024-07-10 14:30:00,7.29,7.29,7.22,7.23,899516.0,7.29,7.29,7.22,7.23,899516.0
2024-07-10 14:35:00,7.23,7.23,7.19,7.23,802769.0,7.23,7.23,7.19,7.23,802769.0
2024-07-10 14:40:00,7.23,7.25,7.22,7.25,138051.0,7.23,7.25,7.22,7.25,138051.0
2024-07-10 14:45:00,7.25,7.27,7.24,7.26,189353.0,7.25,7.27,7.24,7.26,189353.0
2024-07-10 14:50:00,7.27,7.28,7.25,7.26,305593.0,7.27,7.28,7.25,7.26,305593.0
2024-07-10 14:55:00,7.26,7.26,7.25,7.25,51730.0,7.26,7.26,7.25,7.25,51730.0
2024-07-10 15:00:00,7.26,7.28,7.25,7.27,263664.0,7.26,7.28,7.25,7.27,263664.0
2024-07-10 15:05:00,7.27,7.27,7.26,7.27,56550.0,7.27,7.27,7.26,7.27,56550.0
2024-07-10 15:10:00,7.27,7.27,7.26,7.26,56083.0,7.27,7.27,7.26,7.26,56083.0
2024-07-10 15:15:00,7.27,7.29,7.26,7.29,203375.0,7.27,7.29,7.26,7.29,203375.0
2024-07-10 15:20:00,7.29,7.29,7.27,7.28,264640.0,7.29,7.29,7.27,7.28,264640.0
2024-07-10 15:25:00,7.28,7.28,7.27,7.28,71795.0,7.28,7.28,7.27,7.28,71795.0
2024-07-10 15:30:00,7.28,7.3,7.27,7.3,231277.0,7.28,7.3,7.27,7.3,231277.0
2024-07-10 15:35:00,7.29,7.3,7.27,7.27,295206.0,7.29,7.3,7.27,7.27,295206.0
2024-07-10 15:40:00,7.28,7.28,7.26,7.27,275747.0,7.28,7.28,7.26,7.27,275747.0
2024-07-10 15:45:00,7.27,7.31,7.26,7.3,453995.0,7.27,7.31,7.26,7.3,453995.0
2024-07-10 15:50:00,7.31,7.34,7.29,7.33,834816.0,7.31,7.34,7.29,7.33,834816.0
2024-07-10 15:55:00,7.33,7.34,7.31,7.32,1407646.0,7.33,7.34,7.31,7.32,1407646.0
2024-07-11 09:30:00,7.41,7.42,7.34,7.37,474459.0,7.41,7.42,7.34,7.37,474459.0
2024-07-11 09:35:00,7.38,7.39,7.34,7.34,245302.0,7.38,7.39,7.34,7.34,245302.0
2024-07-11 09:40:00,7.35,7.39,7.34,7.39,305600.0,7.35,7.39,7.34,7.39,305600.0
2024-07-11 09:45:00,7.39,7.4,7.38,7.39,173191.0,7.39,7.4,7.38,7.39,173191.0
2024-07-11 09:50:00,7.4,7.41,7.38,7.41,229570.0,7.4,7.41,7.38,7.41,229570.0
2024-07-11 09:55:00,7.41,7.41,7.39,7.41,368598.0,7.41,7.41,7.39,7.41,368598.0
2024-07-11 10:00:00,7.41,7.44,7.4,7.42,275401.0,7.41,7.44,7.4,7.42,275401.0
2024-07-11 10:05:00,7.42,7.42,7.41,7.41,66003.0,7.42,7.42,7.41,7.41,66003.0
2024-07-11 10:10:00,7.42,7.43,7.4,7.43,375410.0,7.42,7.43,7.4,7.43,375410.0
2024-07-11 10:15:00,7.42,7.43,7.4,7.41,222270.0,7.42,7.43,7.4,7.41,222270.0
2024-07-11 10:20:00,7.41,7.42,7.39,7.42,215341.0,7.41,7.42,7.39,7.42,215341.0
2024-07-11 10:25:00,7.42,7.42,7.41,7.42,86983.0,7.42,7.42,7.41,7.42,86983.0
2024-07-11 10:30:00,7.41,7.43,7.4,7.43,407431.0,7.41,7.43,7.4,7.43,407431.0
2024-07-11 10:35:00,7.42,7.43,7.42,7.43,87614.0,7.42,7.43,7.42,7.43,87614.0
2024-07-11 10:40:00,7.43,7.43,7.39,7.4,288797.0,7.43,7.43,7.39,7.4,288797.0
2024-07-11 10:45:00,7.41,7.41,7.4,7.41,119449.0,7.41,7.41,7.4,7.41,119449.0
2024-07-11 10:50:00,7.41,7.41,7.39,7.39,223222.0,7.41,7.41,7.39,7.39,223222.0
2024-07-11 10:55:00,7.39,7.4,7.38,7.38,150111.0,7.39,7.4,7.38,7.38,150111.0
2024-07-11 11:00:00,7.39,7.4,7.37,7.38,338031.0,7.39,7.4,7.37,7.38,338031.0
2024-07-11 11:05:00,7.38,7.39,7.36,7.37,202677.0,7.38,7.39,7.36,7.37,202677.0
2024-07-11 11:10:00,7.37,7.37,7.36,7.36,96319.0,7.37,7.37,7.36,7.36,96319.0
2024-07-11 11:15:00,7.37,7.39,7.36,7.39,120832.0,7.37,7.39,7.36,7.39,120832.0
2024-07-11 11:20:00,7.39,7.39,7.36,7.36,116640.0,7.39,7.39,7.36,7.36,116640.0
2024-07-11 11:25:00,7.36,7.37,7.32,7.33,332735.0,7.36,7.37,7.32,7.33,332735.0
2024-07-11 11:30:00,7.33,7.33,7.31,7.33,163802.0,7.33,7.33,7.31,7.33,163802.0
2024-07-11 11:35:00,7.33,7.33,7.32,7.33,176001.0,7.33,7.33,7.32,7.33,176001.0
2024-07-11 11:40:00,7.33,7.35,7.32,7.35,91406.0,7.33,7.35,7.32,7.35,91406.0
2024-07-11 11:45:00,7.35,7.35,7.33,7.34,90525.0,7.35,7.35,7.33,7.34,90525.0
2024-07-11 11:50:00,7.33,7.35,7.32,7.35,115807.0,7.33,7.35,7.32,7.35,115807.0
2024-07-11 11:55:00,7.35,7.35,7.34,7.35,183123.0,7.35,7.35,7.34,7.35,183123.0
2024-07-11 12:00:00,7.34,7.35,7.32,7.34,193821.0,7.34,7.35,7.32,7.34,193821.0
2024-07-11 12:05:00,7.33,7.34,7.32,7.33,104931.0,7.33,7.34,7.32,7.33,104931.0
2024-07-11 12:10:00,7.33,7.33,7.32,7.33,54579.0,7.33,7.33,7.32,7.33,54579.0
2024-07-11 12:15:00,7.33,7.33,7.31,7.32,90211.0,7.33,7.33,7.31,7.32,90211.0
2024-07-11 12:20:00,7.32,7.32,7.3,7.31,129851.0,7.32,7.32,7.3,7.31,129851.0
2024-07-11 12:25:00,7.31,7.31,7.3,7.3,47313.0,7.31,7.31,7.3,7.3,47313.0
2024-07-11 12:30:00,7.3,7.31,7.3,7.31,56588.0,7.3,7.31,7.3,7.31,56588.0
2024-07-11 12:35:00,7.31,7.31,7.29,7.31,136072.0,7.31,7.31,7.29,7.31,136072.0
2024-07-11 12:40:00,7.31,7.31,7.29,7.31,145512.0,7.31,7.31,7.29,7.31,145512.0
2024-07-11 12:45:00,7.31,7.31,7.28,7.28,171104.0,7.31,7.31,7.28,7.28,171104.0
2024-07-11 12:50:00,7.28,7.3,7.27,7.28,253567.0,7.28,7.3,7.27,7.28,253567.0
2024-07-11 12:55:00,7.27,7.3,7.27,7.29,373898.0,7.27,7.3,7.27,7.29,373898.0
2024-07-11 13:00:00,7.3,7.3,7.28,7.29,63674.0,7.3,7.3,7.28,7.29,63674.0
2024-07-11 13:05:00,7.28,7.29,7.28,7.29,71783.0,7.28,7.29,7.28,7.29,71783.0
2024-07-11 13:10:00,7.29,7.3,7.28,7.29,176351.0,7.29,7.3,7.28,7.29,176351.0
2024-07-11 13:15:00,7.29,7.31,7.29,7.3,181680.0,7.29,7.31,7.29,7.3,181680.0
2024-07-11 13:20:00,7.3,7.33,7.29,7.32,289959.0,7.3,7.33,7.29,7.32,289959.0
2024-07-11 13:25:00,7.31,7.32,7.31,7.32,63680.0,7.31,7.32,7.31,7.32,63680.0
2024-07-11 13:30:00,7.32,7.32,7.3,7.31,119297.0,7.32,7.32,7.3,7.31,119297.0
2024-07-11 13:35:00,7.3,7.31,7.29,7.31,159290.0,7.3,7.31,7.29,7.31,159290.0
2024-07-11 13:40:00,7.31,7.31,7.3,7.3,69480.0,7.31,7.31,7.3,7.3,69480.0
2024-07-11 13:45:00,7.31,7.31,7.29,7.3,60660.0,7.31,7.31,7.29,7.3,60660.0
2024-07-11 13:50:00,7.29,7.31,7.29,7.31,92069.0,7.29,7.31,7.29,7.31,92069.0
2024-07-11 13:55:00,7.31,7.33,7.3,7.31,407505.0,7.31,7.33,7.3,7.31,407505.0
2024-07-11 14:00:00,7.32,7.32,7.31,7.32,124720.0,7.32,7.32,7.31,7.32,124720.0
2024-07-11 14:05:00,7.32,7.33,7.3,7.31,180771.0,7.32,7.33,7.3,7.31,180771.0
2024-07-11 14:10:00,7.31,7.32,7.3,7.32,133809.0,7.31,7.32,7.3,7.32,133809.0
2024-07-11 14:15:00,7.31,7.32,7.31,7.32,76977.0,7.31,7.32,7.31,7.32,76977.0
2024-07-11 14:20:00,7.32,7.32,7.31,7.32,51714.0,7.32,7.32,7.31,7.32,51714.0
2024-07-11 14:25:00,7.32,7.33,7.31,7.33,226216.0,7.32,7.33,7.31,7.33,226216.0
2024-07-11 14:30:00,7.33,7.33,7.31,7.32,187586.0,7.33,7.33,7.31,7.32,187586.0
2024-07-11 14:35:00,7.32,7.32,7.31,7.32,87362.0,7.32,7.32,7.31,7.32,87362.0
2024-07-11 14:40:00,7.32,7.32,7.31,7.31,43479.0,7.32,7.32,7.31,7.31,43479.0
2024-07-11 14:45:00,7.32,7.33,7.3,7.32,233734.0,7.32,7.33,7.3,7.32,233734.0
2024-07-11 14:50:00,7.33,7.33,7.31,7.32,102956.0,7.33,7.33,7.31,7.32,102956.0
2024-07-11 14:55:00,7.32,7.32,7.31,7.31,34273.0,7.32,7.32,7.31,7.31,34273.0
2024-07-11 15:00:00,7.31,7.32,7.3,7.3,77077.0,7.31,7.32,7.3,7.3,77077.0
2024-07-11 15:05:00,7.31,7.31,7.3,7.3,49116.0,7.31,7.31,7.3,7.3,49116.0
2024-07-11 15:10:00,7.3,7.31,7.3,7.3,43714.0,7.3,7.31,7.3,7.3,43714.0
2024-07-11 15:15:00,7.31,7.32,7.3,7.32,163038.0,7.31,7.32,7.3,7.32,163038.0
2024-07-11 15:20:00,7.31,7.32,7.31,7.32,83363.0,7.31,7.32,7.31,7.32,83363.0
2024-07-11 15:25:00,7.32,7.33,7.31,7.33,163996.0,7.32,7.33,7.31,7.33,163996.0
2024-07-11 15:30:00,7.33,7.35,7.32,7.35,204955.0,7.33,7.35,7.32,7.35,204955.0
2024-07-11 15:35:00,7.35,7.35,7.34,7.35,79829.0,7.35,7.35,7.34,7.35,79829.0
2024-07-11 15:40:00,7.35,7.36,7.34,7.36,183630.0,7.35,7.36,7.34,7.36,183630.0
2024-07-11 15:45:00,7.36,7.36,7.34,7.35,177888.0,7.36,7.36,7.34,7.35,177888.0
2024-07-11 15:50:00,7.35,7.36,7.33,7.36,930258.0,7.35,7.36,7.33,7.36,930258.0
2024-07-11 15:55:00,7.36,7.38,7.35,7.36,1240144.0,7.36,7.38,7.35,7.36,1240144.0
2024-07-12 09:30:00,7.43,7.49,7.41,7.48,596411.0,7.43,7.49,7.41,7.48,596411.0
2024-07-12 09:35:00,7.48,7.51,7.47,7.48,441090.0,7.48,7.51,7.47,7.48,441090.0
2024-07-12 09:40:00,7.48,7.48,7.44,7.47,173026.0,7.48,7.48,7.44,7.47,173026.0
2024-07-12 09:45:00,7.46,7.48,7.45,7.48,213291.0,7.46,7.48,7.45,7.48,213291.0
2024-07-12 09:50:00,7.48,7.48,7.4,7.44,310962.0,7.48,7.48,7.4,7.44,310962.0
2024-07-12 09:55:00,7.44,7.45,7.42,7.43,124864.0,7.44,7.45,7.42,7.43,124864.0
2024-07-12 10:00:00,7.43,7.43,7.39,7.42,295772.0,7.43,7.43,7.39,7.42,295772.0
2024-07-12 10:05:00,7.42,7.46,7.41,7.44,400681.0,7.42,7.46,7.41,7.44,400681.0
2024-07-12 10:10:00,7.43,7.45,7.42,7.45,178504.0,7.43,7.45,7.42,7.45,178504.0
2024-07-12 10:15:00,7.45,7.45,7.43,7.45,111523.0,7.45,7.45,7.43,7.45,111523.0
2024-07-12 10:20:00,7.45,7.47,7.44,7.46,186222.0,7.45,7.47,7.44,7.46,186222.0
2024-07-12 10:25:00,7.46,7.46,7.44,7.45,104797.0,7.46,7.46,7.44,7.45,104797.0
2024-07-12 10:30:00,7.45,7.46,7.44,7.46,201012.0,7.45,7.46,7.44,7.46,201012.0
2024-07-12 10:35:00,7.45,7.46,7.43,7.45,140795.0,7.45,7.46,7.43,7.45,140795.0
2024-07-12 10:40:00,7.45,7.45,7.4,7.42,192999.0,7.45,7.45,7.4,7.42,192999.0
2024-07-12 10:45:00,7.42,7.42,7.39,7.41,171100.0,7.42,7.42,7.39,7.41,171100.0
2024-07-12 10:50:00,7.41,7.43,7.4,7.43,137452.0,7.41,7.43,7.4,7.43,137452.0
2024-07-12 10:55:00,7.43,7.43,7.42,7.43,38990.0,7.43,7.43,7.42,7.43,38990.0
2024-07-12 11:00:00,7.43,7.45,7.41,7.45,187869.0,7.43,7.45,7.41,7.45,187869.0
2024-07-12 11:05:00,7.45,7.46,7.44,7.46,96543.0,7.45,7.46,7.44,7.46,96543.0
2024-07-12 11:10:00,7.46,7.47,7.45,7.46,161286.0,7.46,7.47,7.45,7.46,161286.0
2024-07-12 11:15:00,7.46,7.47,7.45,7.46,115888.0,7.46,7.47,7.45,7.46,115888.0
2024-07-12 11:20:00,7.47,7.47,7.45,7.47,137593.0,7.47,7.47,7.45,7.47,137593.0
2024-07-12 11:25:00,7.47,7.47,7.44,7.45,150693.0,7.47,7.47,7.44,7.45,150693.0
2024-07-12 11:30:00,7.45,7.45,7.43,7.44,178063.0,7.45,7.45,7.43,7.44,178063.0
2024-07-12 11:35:00,7.44,7.45,7.43,7.44,274701.0,7.44,7.45,7.43,7.44,274701.0
2024-07-12 11:40:00,7.44,7.44,7.43,7.44,54159.0,7.44,7.44,7.43,7.44,54159.0
2024-07-12 11:45:00,7.44,7.44,7.43,7.44,126543.0,7.44,7.44,7.43,7.44,126543.0
2024-07-12 11:50:00,7.44,7.45,7.43,7.45,108423.0,7.44,7.45,7.43,7.45,108423.0
2024-07-12 11:55:00,7.45,7.45,7.44,7.45,64429.0,7.45,7.45,7.44,7.45,64429.0
2024-07-12 12:00:00,7.44,7.45,7.42,7.43,156355.0,7.44,7.45,7.42,7.43,156355.0
2024-07-12 12:05:00,7.43,7.43,7.42,7.42,38340.0,7.43,7.43,7.42,7.42,38340.0
2024-07-12 12:10:00,7.43,7.43,7.42,7.43,26752.0,7.43,7.43,7.42,7.43,26752.0
2024-07-12 12:15:00,7.43,7.43,7.42,7.43,42726.0,7.43,7.43,7.42,7.43,42726.0
2024-07-12 12:20:00,7.43,7.43,7.42,7.43,120985.0,7.43,7.43,7.42,7.43,120985.0
2024-07-12 12:25:00,7.43,7.44,7.42,7.44,89945.0,7.43,7.44,7.42,7.44,89945.0
2024-07-12 12:30:00,7.44,7.44,7.42,7.43,109842.0,7.44,7.44,7.42,7.43,109842.0
2024-07-12 12:35:00,7.43,7.43,7.41,7.41,114331.0,7.43,7.43,7.41,7.41,114331.0
2024-07-12 12:40:00,7.42,7.42,7.41,7.42,100165.0,7.42,7.42,7.41,7.42,100165.0
2024-07-12 12:45:00,7.41,7.42,7.4,7.41,73267.0,7.41,7.42,7.4,7.41,73267.0
2024-07-12 12:50:00,7.41,7.42,7.4,7.42,321220.0,7.41,7.42,7.4,7.42,321220.0
2024-07-12 12:55:00,7.42,7.43,7.41,7.43,270518.0,7.42,7.43,7.41,7.43,270518.0
2024-07-12 13:00:00,7.43,7.43,7.42,7.43,37623.0,7.43,7.43,7.42,7.43,37623.0
2024-07-12 13:05:00,7.42,7.43,7.4,7.41,90579.0,7.42,7.43,7.4,7.41,90579.0
2024-07-12 13:10:00,7.41,7.41,7.4,7.41,35830.0,7.41,7.41,7.4,7.41,35830.0
2024-07-12 13:15:00,7.41,7.41,7.4,7.41,37138.0,7.41,7.41,7.4,7.41,37138.0
2024-07-12 13:20:00,7.41,7.41,7.4,7.41,36815.0,7.41,7.41,7.4,7.41,36815.0
2024-07-12 13:25:00,7.4,7.41,7.4,7.41,54344.0,7.4,7.41,7.4,7.41,54344.0
2024-07-12 13:30:00,7.41,7.42,7.4,7.42,202364.0,7.41,7.42,7.4,7.42,202364.0
2024-07-12 13:35:00,7.42,7.42,7.41,7.42,48636.0,7.42,7.42,7.41,7.42,48636.0
2024-07-12 13:40:00,7.42,7.43,7.41,7.43,164270.0,7.42,7.43,7.41,7.43,164270.0
2024-07-12 13:45:00,7.43,7.43,7.42,7.43,114692.0,7.43,7.43,7.42,7.43,114692.0
2024-07-12 13:50:00,7.43,7.43,7.41,7.42,171361.0,7.43,7.43,7.41,7.42,171361.0
2024-07-12 13:55:00,7.42,7.42,7.4,7.41,95393.0,7.42,7.42,7.4,7.41,95393.0
2024-07-12 14:00:00,7.41,7.41,7.4,7.41,70729.0,7.41,7.41,7.4,7.41,70729.0
2024-07-12 14:05:00,7.41,7.41,7.4,7.41,69227.0,7.41,7.41,7.4,7.41,69227.0
2024-07-12 14:10:00,7.4,7.41,7.37,7.38,561624.0,7.4,7.41,7.37,7.38,561624.0
2024-07-12 14:15:00,7.38,7.41,7.37,7.41,240908.0,7.38,7.41,7.37,7.41,240908.0
2024-07-12 14:20:00,7.41,7.42,7.38,7.39,239064.0,7.41,7.42,7.38,7.39,239064.0
2024-07-12 14:25:00,7.39,7.39,7.38,7.39,29378.0,7.39,7.39,7.38,7.39,29378.0
2024-07-12 14:30:00,7.39,7.39,7.37,7.38,86290.0,7.39,7.39,7.37,7.38,86290.0
2024-07-12 14:35:00,7.38,7.39,7.37,7.39,94834.0,7.38,7.39,7.37,7.39,94834.0
2024-07-12 14:40:00,7.39,7.39,7.38,7.38,62453.0,7.39,7.39,7.38,7.38,62453.0
2024-07-12 14:45:00,7.39,7.39,7.38,7.39,33318.0,7.39,7.39,7.38,7.39,33318.0
2024-07-12 14:50:00,7.39,7.39,7.38,7.39,58220.0,7.39,7.39,7.38,7.39,58220.0
2024-07-12 14:55:00,7.39,7.4,7.38,7.38,242468.0,7.39,7.4,7.38,7.38,242468.0
2024-07-12 15:00:00,7.38,7.39,7.37,7.38,125240.0,7.38,7.39,7.37,7.38,125240.0
2024-07-12 15:05:00,7.38,7.38,7.37,7.37,67459.0,7.38,7.38,7.37,7.37,67459.0
2024-07-12 15:10:00,7.38,7.38,7.37,7.37,55682.0,7.38,7.38,7.37,7.37,55682.0
2024-07-12 15:15:00,7.38,7.39,7.37,7.39,194733.0,7.38,7.39,7.37,7.39,194733.0
2024-07-12 15:20:00,7.39,7.39,7.37,7.38,104075.0,7.39,7.39,7.37,7.38,104075.0
2024-07-12 15:25:00,7.37,7.38,7.37,7.37,127704.0,7.37,7.38,7.37,7.37,127704.0
2024-07-12 15:30:00,7.38,7.39,7.37,7.39,156823.0,7.38,7.39,7.37,7.39,156823.0
2024-07-12 15:35:00,7.39,7.4,7.38,7.4,153163.0,7.39,7.4,7.38,7.4,153163.0
2024-07-12 15:40:00,7.4,7.4,7.39,7.4,180867.0,7.4,7.4,7.39,7.4,180867.0
2024-07-12 15:45:00,7.39,7.41,7.39,7.41,269186.0,7.39,7.41,7.39,7.41,269186.0
2024-07-12 15:50:00,7.41,7.41,7.39,7.41,965667.0,7.41,7.41,7.39,7.41,965667.0
2024-07-12 15:55:00,7.41,7.42,7.39,7.41,1532852.0,7.41,7.42,7.39,7.41,1532852.0
2024-07-15 09:30:00,7.34,7.36,7.26,7.27,516254.0,7.34,7.36,7.26,7.27,516254.0
2024-07-15 09:35:00,7.27,7.29,7.25,7.26,600074.0,7.27,7.29,7.25,7.26,600074.0
2024-07-15 09:40:00,7.26,7.26,7.22,7.26,634347.0,7.26,7.26,7.22,7.26,634347.0
2024-07-15 09:45:00,7.25,7.27,7.21,7.26,364726.0,7.25,7.27,7.21,7.26,364726.0
2024-07-15 09:50:00,7.27,7.27,7.24,7.27,175676.0,7.27,7.27,7.24,7.27,175676.0
2024-07-15 09:55:00,7.27,7.27,7.24,7.26,112925.0,7.27,7.27,7.24,7.26,112925.0
2024-07-15 10:00:00,7.26,7.28,7.25,7.26,119908.0,7.26,7.28,7.25,7.26,119908.0
2024-07-15 10:05:00,7.26,7.26,7.24,7.26,162285.0,7.26,7.26,7.24,7.26,162285.0
2024-07-15 10:10:00,7.26,7.26,7.23,7.25,282799.0,7.26,7.26,7.23,7.25,282799.0
2024-07-15 10:15:00,7.25,7.3,7.24,7.29,167869.0,7.25,7.3,7.24,7.29,167869.0
2024-07-15 10:20:00,7.29,7.3,7.28,7.29,94099.0,7.29,7.3,7.28,7.29,94099.0
2024-07-15 10:25:00,7.29,7.29,7.27,7.29,171652.0,7.29,7.29,7.27,7.29,171652.0
2024-07-15 10:30:00,7.29,7.3,7.28,7.29,165737.0,7.29,7.3,7.28,7.29,165737.0
2024-07-15 10:35:00,7.29,7.3,7.28,7.29,75696.0,7.29,7.3,7.28,7.29,75696.0
2024-07-15 10:40:00,7.29,7.3,7.29,7.29,100897.0,7.29,7.3,7.29,7.29,100897.0
2024-07-15 10:45:00,7.3,7.32,7.29,7.32,193129.0,7.3,7.32,7.29,7.32,193129.0
2024-07-15 10:50:00,7.31,7.32,7.28,7.29,129427.0,7.31,7.32,7.28,7.29,129427.0
2024-07-15 10:55:00,7.29,7.29,7.27,7.29,100495.0,7.29,7.29,7.27,7.29,100495.0
2024-07-15 11:00:00,7.29,7.31,7.28,7.31,90023.0,7.29,7.31,7.28,7.31,90023.0
2024-07-15 11:05:00,7.31,7.32,7.3,7.32,124054.0,7.31,7.32,7.3,7.32,124054.0
2024-07-15 11:10:00,7.32,7.35,7.31,7.35,269895.0,7.32,7.35,7.31,7.35,269895.0
2024-07-15 11:15:00,7.35,7.36,7.34,7.36,95217.0,7.35,7.36,7.34,7.36,95217.0
2024-07-15 11:20:00,7.36,7.38,7.35,7.37,236664.0,7.36,7.38,7.35,7.37,236664.0
2024-07-15 11:25:00,7.37,7.39,7.36,7.39,251118.0,7.37,7.39,7.36,7.39,251118.0
2024-07-15 11:30:00,7.39,7.4,7.37,7.39,242975.0,7.39,7.4,7.37,7.39,242975.0
2024-07-15 11:35:00,7.39,7.4,7.37,7.39,293801.0,7.39,7.4,7.37,7.39,293801.0
2024-07-15 11:40:00,7.39,7.41,7.38,7.41,168169.0,7.39,7.41,7.38,7.41,168169.0
2024-07-15 11:45:00,7.4,7.44,7.4,7.43,363367.0,7.4,7.44,7.4,7.43,363367.0
2024-07-15 11:50:00,7.43,7.45,7.42,7.44,287342.0,7.43,7.45,7.42,7.44,287342.0
2024-07-15 11:55:00,7.45,7.45,7.43,7.44,222932.0,7.45,7.45,7.43,7.44,222932.0
2024-07-15 12:00:00,7.44,7.44,7.39,7.41,264299.0,7.44,7.44,7.39,7.41,264299.0
2024-07-15 12:05:00,7.4,7.42,7.4,7.41,146845.0,7.4,7.42,7.4,7.41,146845.0
2024-07-15 12:10:00,7.42,7.42,7.39,7.4,218332.0,7.42,7.42,7.39,7.4,218332.0
2024-07-15 12:15:00,7.41,7.41,7.39,7.41,131268.0,7.41,7.41,7.39,7.41,131268.0
2024-07-15 12:20:00,7.41,7.42,7.4,7.42,108174.0,7.41,7.42,7.4,7.42,108174.0
2024-07-15 12:25:00,7.42,7.42,7.39,7.4,148536.0,7.42,7.42,7.39,7.4,148536.0
2024-07-15 12:30:00,7.39,7.4,7.37,7.39,159423.0,7.39,7.4,7.37,7.39,159423.0
2024-07-15 12:35:00,7.38,7.39,7.38,7.39,65936.0,7.38,7.39,7.38,7.39,65936.0
2024-07-15 12:40:00,7.39,7.4,7.38,7.4,149304.0,7.39,7.4,7.38,7.4,149304.0
2024-07-15 12:45:00,7.39,7.39,7.37,7.38,119611.0,7.39,7.39,7.37,7.38,119611.0
2024-07-15 12:50:00,7.38,7.38,7.37,7.38,22839.0,7.38,7.38,7.37,7.38,22839.0
2024-07-15 12:55:00,7.38,7.38,7.37,7.38,57528.0,7.38,7.38,7.37,7.38,57528.0
2024-07-15 13:00:00,7.38,7.39,7.35,7.38,321946.0,7.38,7.39,7.35,7.38,321946.0
2024-07-15 13:05:00,7.38,7.39,7.37,7.39,200435.0,7.38,7.39,7.37,7.39,200435.0
2024-07-15 13:10:00,7.39,7.39,7.38,7.39,127601.0,7.39,7.39,7.38,7.39,127601.0
2024-07-15 13:15:00,7.39,7.4,7.38,7.4,89078.0,7.39,7.4,7.38,7.4,89078.0
2024-07-15 13:20:00,7.4,7.4,7.38,7.4,167965.0,7.4,7.4,7.38,7.4,167965.0
2024-07-15 13:25:00,7.4,7.4,7.38,7.38,176043.0,7.4,7.4,7.38,7.38,176043.0
2024-07-15 13:30:00,7.39,7.39,7.35,7.36,134115.0,7.39,7.39,7.35,7.36,134115.0
2024-07-15 13:35:00,7.36,7.37,7.35,7.37,192044.0,7.36,7.37,7.35,7.37,192044.0
2024-07-15 13:40:00,7.37,7.37,7.36,7.37,80789.0,7.37,7.37,7.36,7.37,80789.0
2024-07-15 13:45:00,7.37,7.38,7.36,7.38,92790.0,7.37,7.38,7.36,7.38,92790.0
2024-07-15 13:50:00,7.38,7.38,7.37,7.37,98965.0,7.38,7.38,7.37,7.37,98965.0
2024-07-15 13:55:00,7.37,7.39,7.37,7.39,115209.0,7.37,7.39,7.37,7.39,115209.0
2024-07-15 14:00:00,7.38,7.39,7.37,7.37,80835.0,7.38,7.39,7.37,7.37,80835.0
2024-07-15 14:05:00,7.38,7.38,7.37,7.38,75203.0,7.38,7.38,7.37,7.38,75203.0
2024-07-15 14:10:00,7.37,7.39,7.37,7.37,183247.0,7.37,7.39,7.37,7.37,183247.0
2024-07-15 14:15:00,7.38,7.39,7.37,7.39,115821.0,7.38,7.39,7.37,7.39,115821.0
2024-07-15 14:20:00,7.39,7.39,7.38,7.39,70552.0,7.39,7.39,7.38,7.39,70552.0
2024-07-15 14:25:00,7.39,7.4,7.38,7.4,87404.0,7.39,7.4,7.38,7.4,87404.0
2024-07-15 14:30:00,7.39,7.4,7.39,7.4,48197.0,7.39,7.4,7.39,7.4,48197.0
2024-07-15 14:35:00,7.4,7.4,7.39,7.4,48285.0,7.4,7.4,7.39,7.4,48285.0
2024-07-15 14:40:00,7.4,7.4,7.39,7.4,57432.0,7.4,7.4,7.39,7.4,57432.0
2024-07-15 14:45:00,7.4,7.4,7.38,7.39,190310.0,7.4,7.4,7.38,7.39,190310.0
2024-07-15 14:50:00,7.38,7.39,7.37,7.39,242487.0,7.38,7.39,7.37,7.39,242487.0
2024-07-15 14:55:00,7.39,7.39,7.38,7.39,74317.0,7.39,7.39,7.38,7.39,74317.0
2024-07-15 15:00:00,7.39,7.39,7.38,7.39,48759.0,7.39,7.39,7.38,7.39,48759.0
2024-07-15 15:05:00,7.39,7.39,7.38,7.39,78174.0,7.39,7.39,7.38,7.39,78174.0
2024-07-15 15:10:00,7.39,7.41,7.38,7.41,239434.0,7.39,7.41,7.38,7.41,239434.0
2024-07-15 15:15:00,7.41,7.41,7.4,7.41,110734.0,7.41,7.41,7.4,7.41,110734.0
2024-07-15 15:20:00,7.41,7.41,7.4,7.41,119435.0,7.41,7.41,7.4,7.41,119435.0
2024-07-15 15:25:00,7.41,7.41,7.37,7.38,314091.0,7.41,7.41,7.37,7.38,314091.0
2024-07-15 15:30:00,7.37,7.39,7.37,7.39,211044.0,7.37,7.39,7.37,7.39,211044.0
2024-07-15 15:35:00,7.39,7.4,7.38,7.4,174793.0,7.39,7.4,7.38,7.4,174793.0
2024-07-15 15:40:00,7.39,7.4,7.39,7.4,110301.0,7.39,7.4,7.39,7.4,110301.0
2024-07-15 15:45:00,7.4,7.4,7.38,7.39,199937.0,7.4,7.4,7.38,7.39,199937.0
2024-07-15 15:50:00,7.39,7.39,7.37,7.39,694109.0,7.39,7.39,7.37,7.39,694109.0
2024-07-15 15:55:00,7.39,7.43,7.39,7.43,2136369.0,7.39,7.43,7.39,7.43,2136369.0
2024-07-16 09:30:00,7.38,7.47,7.38,7.46,758735.0,7.38,7.47,7.38,7.46,758735.0
2024-07-16 09:35:00,7.45,7.48,7.45,7.48,155792.0,7.45,7.48,7.45,7.48,155792.0
2024-07-16 09:40:00,7.48,7.52,7.46,7.52,871988.0,7.48,7.52,7.46,7.52,871988.0
2024-07-16 09:45:00,7.52,7.56,7.51,7.54,689538.0,7.52,7.56,7.51,7.54,689538.0
2024-07-16 09:50:00,7.54,7.58,7.54,7.57,656742.0,7.54,7.58,7.54,7.57,656742.0
2024-07-16 09:55:00,7.57,7.62,7.57,7.62,491301.0,7.57,7.62,7.57,7.62,491301.0
2024-07-16 10:00:00,7.62,7.65,7.61,7.63,641654.0,7.62,7.65,7.61,7.63,641654.0
2024-07-16 10:05:00,7.63,7.69,7.63,7.69,712726.0,7.63,7.69,7.63,7.69,712726.0
2024-07-16 10:10:00,7.69,7.69,7.66,7.69,812682.0,7.69,7.69,7.66,7.69,812682.0
2024-07-16 10:15:00,7.68,7.74,7.68,7.73,1034943.0,7.68,7.74,7.68,7.73,1034943.0
2024-07-16 10:20:00,7.72,7.8,7.72,7.79,727186.0,7.72,7.8,7.72,7.79,727186.0
2024-07-16 10:25:00,7.78,7.79,7.74,7.76,1464751.0,7.78,7.79,7.74,7.76,1464751.0
2024-07-16 10:30:00,7.76,7.77,7.72,7.74,354021.0,7.76,7.77,7.72,7.74,354021.0
2024-07-16 10:35:00,7.74,7.74,7.7,7.71,440501.0,7.74,7.74,7.7,7.71,440501.0
2024-07-16 10:40:00,7.71,7.71,7.68,7.69,323035.0,7.71,7.71,7.68,7.69,323035.0
2024-07-16 10:45:00,7.68,7.72,7.68,7.71,469815.0,7.68,7.72,7.68,7.71,469815.0
2024-07-16 10:50:00,7.71,7.75,7.7,7.73,244848.0,7.71,7.75,7.7,7.73,244848.0
2024-07-16 10:55:00,7.73,7.73,7.72,7.73,256019.0,7.73,7.73,7.72,7.73,256019.0
2024-07-16 11:00:00,7.73,7.73,7.72,7.73,113293.0,7.73,7.73,7.72,7.73,113293.0
2024-07-16 11:05:00,7.73,7.76,7.72,7.76,285368.0,7.73,7.76,7.72,7.76,285368.0
2024-07-16 11:10:00,7.76,7.78,7.75,7.76,537681.0,7.76,7.78,7.75,7.76,537681.0
2024-07-16 11:15:00,7.76,7.78,7.75,7.77,219358.0,7.76,7.78,7.75,7.77,219358.0
2024-07-16 11:20:00,7.78,7.78,7.76,7.76,209548.0,7.78,7.78,7.76,7.76,209548.0
2024-07-16 11:25:00,7.76,7.77,7.75,7.76,243466.0,7.76,7.77,7.75,7.76,243466.0
2024-07-16 11:30:00,7.77,7.77,7.72,7.72,348188.0,7.77,7.77,7.72,7.72,348188.0
2024-07-16 11:35:00,7.73,7.73,7.72,7.72,99733.0,7.73,7.73,7.72,7.72,99733.0
2024-07-16 11:40:00,7.73,7.76,7.72,7.76,273110.0,7.73,7.76,7.72,7.76,273110.0
2024-07-16 11:45:00,7.76,7.76,7.74,7.76,271701.0,7.76,7.76,7.74,7.76,271701.0
2024-07-16 11:50:00,7.76,7.77,7.75,7.77,111694.0,7.76,7.77,7.75,7.77,111694.0
2024-07-16 11:55:00,7.76,7.79,7.76,7.79,183437.0,7.76,7.79,7.76,7.79,183437.0
2024-07-16 12:00:00,7.79,7.8,7.78,7.79,291540.0,7.79,7.8,7.78,7.79,291540.0
2024-07-16 12:05:00,7.79,7.8,7.78,7.8,278661.0,7.79,7.8,7.78,7.8,278661.0
2024-07-16 12:10:00,7.79,7.81,7.78,7.81,392589.0,7.79,7.81,7.78,7.81,392589.0
2024-07-16 12:15:00,7.81,7.82,7.76,7.77,462065.0,7.81,7.82,7.76,7.77,462065.0
2024-07-16 12:20:00,7.77,7.81,7.76,7.81,361614.0,7.77,7.81,7.76,7.81,361614.0
2024-07-16 12:25:00,7.81,7.82,7.79,7.8,336779.0,7.81,7.82,7.79,7.8,336779.0
2024-07-16 12:30:00,7.79,7.82,7.79,7.82,155132.0,7.79,7.82,7.79,7.82,155132.0
2024-07-16 12:35:00,7.82,7.83,7.81,7.83,195939.0,7.82,7.83,7.81,7.83,195939.0
2024-07-16 12:40:00,7.83,7.83,7.81,7.82,267509.0,7.83,7.83,7.81,7.82,267509.0
2024-07-16 12:45:00,7.82,7.82,7.81,7.82,235748.0,7.82,7.82,7.81,7.82,235748.0
2024-07-16 12:50:00,7.82,7.83,7.8,7.83,299412.0,7.82,7.83,7.8,7.83,299412.0
2024-07-16 12:55:00,7.83,7.85,7.82,7.85,392876.0,7.83,7.85,7.82,7.85,392876.0
2024-07-16 13:00:00,7.85,7.85,7.84,7.85,144942.0,7.85,7.85,7.84,7.85,144942.0
2024-07-16 13:05:00,7.85,7.86,7.84,7.86,585046.0,7.85,7.86,7.84,7.86,585046.0
2024-07-16 13:10:00,7.85,7.86,7.85,7.86,327673.0,7.85,7.86,7.85,7.86,327673.0
2024-07-16 13:15:00,7.86,7.86,7.85,7.86,104635.0,7.86,7.86,7.85,7.86,104635.0
2024-07-16 13:20:00,7.86,7.87,7.85,7.87,331727.0,7.86,7.87,7.85,7.87,331727.0
2024-07-16 13:25:00,7.87,7.89,7.86,7.88,258181.0,7.87,7.89,7.86,7.88,258181.0
2024-07-16 13:30:00,7.88,7.9,7.88,7.9,401074.0,7.88,7.9,7.88,7.9,401074.0
2024-07-16 13:35:00,7.9,7.9,7.88,7.9,426454.0,7.9,7.9,7.88,7.9,426454.0
2024-07-16 13:40:00,7.9,7.9,7.88,7.89,325534.0,7.9,7.9,7.88,7.89,325534.0
2024-07-16 13:45:00,7.89,7.91,7.88,7.9,404428.0,7.89,7.91,7.88,7.9,404428.0
2024-07-16 13:50:00,7.9,7.91,7.89,7.91,270877.0,7.9,7.91,7.89,7.91,270877.0
2024-07-16 13:55:00,7.91,7.92,7.85,7.86,715655.0,7.91,7.92,7.85,7.86,715655.0
2024-07-16 14:00:00,7.86,7.89,7.85,7.88,415789.0,7.86,7.89,7.85,7.88,415789.0
2024-07-16 14:05:00,7.87,7.88,7.87,7.88,169247.0,7.87,7.88,7.87,7.88,169247.0
2024-07-16 14:10:00,7.88,7.9,7.87,7.89,312617.0,7.88,7.9,7.87,7.89,312617.0
2024-07-16 14:15:00,7.89,7.89,7.86,7.87,244289.0,7.89,7.89,7.86,7.87,244289.0
2024-07-16 14:20:00,7.86,7.88,7.86,7.88,115312.0,7.86,7.88,7.86,7.88,115312.0
2024-07-16 14:25:00,7.88,7.89,7.87,7.89,368780.0,7.88,7.89,7.87,7.89,368780.0
2024-07-16 14:30:00,7.89,7.91,7.88,7.91,190542.0,7.89,7.91,7.88,7.91,190542.0
2024-07-16 14:35:00,7.91,7.92,7.9,7.92,306521.0,7.91,7.92,7.9,7.92,306521.0
2024-07-16 14:40:00,7.92,7.93,7.89,7.9,408492.0,7.92,7.93,7.89,7.9,408492.0
2024-07-16 14:45:00,7.89,7.9,7.88,7.89,222482.0,7.89,7.9,7.88,7.89,222482.0
2024-07-16 14:50:00,7.9,7.92,7.89,7.92,243062.0,7.9,7.92,7.89,7.92,243062.0
2024-07-16 14:55:00,7.92,7.92,7.9,7.92,268852.0,7.92,7.92,7.9,7.92,268852.0
2024-07-16 15:00:00,7.92,7.92,7.9,7.92,320980.0,7.92,7.92,7.9,7.92,320980.0
2024-07-16 15:05:00,7.92,7.92,7.91,7.92,204575.0,7.92,7.92,7.91,7.92,204575.0
2024-07-16 15:10:00,7.92,7.92,7.9,7.92,361844.0,7.92,7.92,7.9,7.92,361844.0
2024-07-16 15:15:00,7.92,7.92,7.9,7.92,417148.0,7.92,7.92,7.9,7.92,417148.0
2024-07-16 15:20:00,7.91,7.93,7.9,7.93,457462.0,7.91,7.93,7.9,7.93,457462.0
2024-07-16 15:25:00,7.93,7.93,7.91,7.93,333479.0,7.93,7.93,7.91,7.93,333479.0
2024-07-16 15:30:00,7.93,7.94,7.92,7.93,390730.0,7.93,7.94,7.92,7.93,390730.0
2024-07-16 15:35:00,7.92,7.94,7.92,7.93,456868.0,7.92,7.94,7.92,7.93,456868.0
2024-07-16 15:40:00,7.94,7.95,7.93,7.94,726561.0,7.94,7.95,7.93,7.94,726561.0
2024-07-16 15:45:00,7.94,7.94,7.93,7.94,381739.0,7.94,7.94,7.93,7.94,381739.0
2024-07-16 15:50:00,7.94,7.97,7.93,7.94,1596439.0,7.94,7.97,7.93,7.94,1596439.0
2024-07-16 15:55:00,7.94,7.98,7.93,7.97,2016782.0,7.94,7.98,7.93,7.97,2016782.0
2024-07-17 09:30:00,7.94,8.08,7.92,8.08,839505.0,7.94,8.08,7.92,8.08,839505.0
2024-07-17 09:35:00,8.08,8.13,8.06,8.12,1538197.0,8.08,8.13,8.06,8.12,1538197.0
2024-07-17 09:40:00,8.12,8.19,8.1,8.19,1200398.0,8.12,8.19,8.1,8.19,1200398.0
2024-07-17 09:45:00,8.19,8.22,8.14,8.21,883586.0,8.19,8.22,8.14,8.21,883586.0
2024-07-17 09:50:00,8.2,8.3,8.2,8.25,985157.0,8.2,8.3,8.2,8.25,985157.0
2024-07-17 09:55:00,8.24,8.27,8.23,8.27,437290.0,8.24,8.27,8.23,8.27,437290.0
2024-07-17 10:00:00,8.27,8.31,8.23,8.29,746981.0,8.27,8.31,8.23,8.29,746981.0
2024-07-17 10:05:00,8.29,8.31,8.26,8.29,665519.0,8.29,8.31,8.26,8.29,665519.0
2024-07-17 10:10:00,8.29,8.33,8.28,8.31,665012.0,8.29,8.33,8.28,8.31,665012.0
2024-07-17 10:15:00,8.32,8.34,8.3,8.34,475315.0,8.32,8.34,8.3,8.34,475315.0
2024-07-17 10:20:00,8.34,8.36,8.3,8.32,1311098.0,8.34,8.36,8.3,8.32,1311098.0
2024-07-17 10:25:00,8.32,8.33,8.27,8.28,514920.0,8.32,8.33,8.27,8.28,514920.0
2024-07-17 10:30:00,8.28,8.33,8.27,8.29,451800.0,8.28,8.33,8.27,8.29,451800.0
2024-07-17 10:35:00,8.29,8.33,8.27,8.3,416260.0,8.29,8.33,8.27,8.3,416260.0
2024-07-17 10:40:00,8.3,8.32,8.28,8.29,277882.0,8.3,8.32,8.28,8.29,277882.0
2024-07-17 10:45:00,8.29,8.3,8.22,8.23,346933.0,8.29,8.3,8.22,8.23,346933.0
2024-07-17 10:50:00,8.24,8.26,8.19,8.2,579013.0,8.24,8.26,8.19,8.2,579013.0
2024-07-17 10:55:00,8.2,8.24,8.18,8.24,281141.0,8.2,8.24,8.18,8.24,281141.0
2024-07-17 11:00:00,8.24,8.26,8.22,8.22,940157.0,8.24,8.26,8.22,8.22,940157.0
2024-07-17 11:05:00,8.22,8.25,8.22,8.25,244597.0,8.22,8.25,8.22,8.25,244597.0
2024-07-17 11:10:00,8.25,8.29,8.24,8.26,537918.0,8.25,8.29,8.24,8.26,537918.0
2024-07-17 11:15:00,8.26,8.26,8.2,8.21,293088.0,8.26,8.26,8.2,8.21,293088.0
2024-07-17 11:20:00,8.21,8.22,8.17,8.19,320776.0,8.21,8.22,8.17,8.19,320776.0
2024-07-17 11:25:00,8.19,8.2,8.14,8.14,600941.0,8.19,8.2,8.14,8.14,600941.0
2024-07-17 11:30:00,8.14,8.2,8.14,8.2,451049.0,8.14,8.2,8.14,8.2,451049.0
2024-07-17 11:35:00,8.19,8.2,8.16,8.19,462683.0,8.19,8.2,8.16,8.19,462683.0
2024-07-17 11:40:00,8.19,8.22,8.16,8.21,371232.0,8.19,8.22,8.16,8.21,371232.0
2024-07-17 11:45:00,8.21,8.22,8.18,8.21,265368.0,8.21,8.22,8.18,8.21,265368.0
2024-07-17 11:50:00,8.21,8.27,8.2,8.26,348544.0,8.21,8.27,8.2,8.26,348544.0
2024-07-17 11:55:00,8.26,8.26,8.24,8.26,207955.0,8.26,8.26,8.24,8.26,207955.0
2024-07-17 12:00:00,8.26,8.26,8.22,8.23,292081.0,8.26,8.26,8.22,8.23,292081.0
2024-07-17 12:05:00,8.24,8.24,8.2,8.21,322077.0,8.24,8.24,8.2,8.21,322077.0
2024-07-17 12:10:00,8.21,8.23,8.19,8.2,179760.0,8.21,8.23,8.19,8.2,179760.0
2024-07-17 12:15:00,8.2,8.21,8.17,8.18,266805.0,8.2,8.21,8.17,8.18,266805.0
2024-07-17 12:20:00,8.18,8.2,8.17,8.19,189636.0,8.18,8.2,8.17,8.19,189636.0
2024-07-17 12:25:00,8.19,8.2,8.17,8.19,217142.0,8.19,8.2,8.17,8.19,217142.0
2024-07-17 12:30:00,8.19,8.22,8.17,8.19,285155.0,8.19,8.22,8.17,8.19,285155.0
2024-07-17 12:35:00,8.19,8.19,8.17,8.18,416436.0,8.19,8.19,8.17,8.18,416436.0
2024-07-17 12:40:00,8.18,8.19,8.14,8.16,265446.0,8.18,8.19,8.14,8.16,265446.0
2024-07-17 12:45:00,8.16,8.2,8.15,8.18,633663.0,8.16,8.2,8.15,8.18,633663.0
2024-07-17 12:50:00,8.18,8.2,8.17,8.2,472913.0,8.18,8.2,8.17,8.2,472913.0
2024-07-17 12:55:00,8.2,8.23,8.18,8.2,437277.0,8.2,8.23,8.18,8.2,437277.0
2024-07-17 13:00:00,8.2,8.2,8.18,8.19,185046.0,8.2,8.2,8.18,8.19,185046.0
2024-07-17 13:05:00,8.2,8.2,8.16,8.17,213151.0,8.2,8.2,8.16,8.17,213151.0
2024-07-17 13:10:00,8.17,8.17,8.16,8.17,149805.0,8.17,8.17,8.16,8.17,149805.0
2024-07-17 13:15:00,8.17,8.17,8.15,8.17,198677.0,8.17,8.17,8.15,8.17,198677.0
2024-07-17 13:20:00,8.17,8.17,8.11,8.13,288061.0,8.17,8.17,8.11,8.13,288061.0
2024-07-17 13:25:00,8.13,8.14,8.12,8.12,322036.0,8.13,8.14,8.12,8.12,322036.0
2024-07-17 13:30:00,8.12,8.14,8.12,8.13,325014.0,8.12,8.14,8.12,8.13,325014.0
2024-07-17 13:35:00,8.13,8.16,8.12,8.16,387160.0,8.13,8.16,8.12,8.16,387160.0
2024-07-17 13:40:00,8.16,8.24,8.15,8.24,308061.0,8.16,8.24,8.15,8.24,308061.0
2024-07-17 13:45:00,8.24,8.27,8.23,8.27,315878.0,8.24,8.27,8.23,8.27,315878.0
2024-07-17 13:50:00,8.27,8.27,8.23,8.23,308530.0,8.27,8.27,8.23,8.23,308530.0
2024-07-17 13:55:00,8.24,8.25,8.23,8.24,248717.0,8.24,8.25,8.23,8.24,248717.0
2024-07-17 14:00:00,8.24,8.25,8.23,8.24,337231.0,8.24,8.25,8.23,8.24,337231.0
2024-07-17 14:05:00,8.24,8.27,8.23,8.26,250686.0,8.24,8.27,8.23,8.26,250686.0
2024-07-17 14:10:00,8.25,8.26,8.24,8.25,311876.0,8.25,8.26,8.24,8.25,311876.0
2024-07-17 14:15:00,8.26,8.28,8.25,8.25,351026.0,8.26,8.28,8.25,8.25,351026.0
2024-07-17 14:20:00,8.26,8.26,8.24,8.26,297518.0,8.26,8.26,8.24,8.26,297518.0
2024-07-17 14:25:00,8.25,8.28,8.24,8.27,421357.0,8.25,8.28,8.24,8.27,421357.0
2024-07-17 14:30:00,8.27,8.27,8.25,8.27,232211.0,8.27,8.27,8.25,8.27,232211.0
2024-07-17 14:35:00,8.27,8.28,8.26,8.28,130433.0,8.27,8.28,8.26,8.28,130433.0
2024-07-17 14:40:00,8.28,8.3,8.27,8.3,326374.0,8.28,8.3,8.27,8.3,326374.0
2024-07-17 14:45:00,8.29,8.3,8.28,8.29,198934.0,8.29,8.3,8.28,8.29,198934.0
2024-07-17 14:50:00,8.29,8.31,8.28,8.29,310870.0,8.29,8.31,8.28,8.29,310870.0
2024-07-17 14:55:00,8.29,8.3,8.29,8.29,118160.0,8.29,8.3,8.29,8.29,118160.0
2024-07-17 15:00:00,8.29,8.32,8.27,8.29,535363.0,8.29,8.32,8.27,8.29,535363.0
2024-07-17 15:05:00,8.29,8.3,8.28,8.29,202193.0,8.29,8.3,8.28,8.29,202193.0
2024-07-17 15:10:00,8.29,8.31,8.29,8.3,148197.0,8.29,8.31,8.29,8.3,148197.0
2024-07-17 15:15:00,8.3,8.32,8.3,8.32,231601.0,8.3,8.32,8.3,8.32,231601.0
2024-07-17 15:20:00,8.32,8.32,8.3,8.3,327240.0,8.32,8.32,8.3,8.3,327240.0
2024-07-17 15:25:00,8.3,8.32,8.3,8.3,338687.0,8.3,8.32,8.3,8.3,338687.0
2024-07-17 15:30:00,8.3,8.35,8.3,8.34,1789463.0,8.3,8.35,8.3,8.34,1789463.0
2024-07-17 15:35:00,8.34,8.36,8.33,8.35,896569.0,8.34,8.36,8.33,8.35,896569.0
2024-07-17 15:40:00,8.35,8.35,8.31,8.33,542900.0,8.35,8.35,8.31,8.33,542900.0
2024-07-17 15:45:00,8.34,8.34,8.32,8.34,567332.0,8.34,8.34,8.32,8.34,567332.0
2024-07-17 15:50:00,8.34,8.36,8.31,8.32,2100612.0,8.34,8.36,8.31,8.32,2100612.0
2024-07-17 15:55:00,8.32,8.35,8.3,8.3,2993427.0,8.32,8.35,8.3,8.3,2993427.0
2024-07-18 09:30:00,8.76,8.81,8.55,8.65,4425098.0,8.76,8.81,8.55,8.65,4425098.0
2024-07-18 09:35:00,8.65,8.72,8.55,8.63,2091124.0,8.65,8.72,8.55,8.63,2091124.0
2024-07-18 09:40:00,8.63,8.69,8.59,8.64,1625025.0,8.63,8.69,8.59,8.64,1625025.0
2024-07-18 09:45:00,8.64,8.69,8.63,8.63,1253388.0,8.64,8.69,8.63,8.63,1253388.0
2024-07-18 09:50:00,8.63,8.69,8.57,8.67,1377648.0,8.63,8.69,8.57,8.67,1377648.0
2024-07-18 09:55:00,8.67,8.67,8.62,8.64,1815540.0,8.67,8.67,8.62,8.64,1815540.0
2024-07-18 10:00:00,8.63,8.74,8.62,8.74,1554152.0,8.63,8.74,8.62,8.74,1554152.0
2024-07-18 10:05:00,8.74,8.75,8.7,8.71,806476.0,8.74,8.75,8.7,8.71,806476.0
2024-07-18 10:10:00,8.71,8.74,8.69,8.71,783644.0,8.71,8.74,8.69,8.71,783644.0
2024-07-18 10:15:00,8.71,8.8,8.7,8.79,781680.0,8.71,8.8,8.7,8.79,781680.0
2024-07-18 10:20:00,8.79,8.81,8.74,8.76,790896.0,8.79,8.81,8.74,8.76,790896.0
2024-07-18 10:25:00,8.77,8.81,8.76,8.79,572849.0,8.77,8.81,8.76,8.79,572849.0
2024-07-18 10:30:00,8.79,8.84,8.75,8.76,1069331.0,8.79,8.84,8.75,8.76,1069331.0
2024-07-18 10:35:00,8.76,8.79,8.71,8.76,599152.0,8.76,8.79,8.71,8.76,599152.0
2024-07-18 10:40:00,8.76,8.81,8.74,8.76,496268.0,8.76,8.81,8.74,8.76,496268.0
2024-07-18 10:45:00,8.76,8.81,8.74,8.77,404246.0,8.76,8.81,8.74,8.77,404246.0
2024-07-18 10:50:00,8.77,8.79,8.75,8.79,198092.0,8.77,8.79,8.75,8.79,198092.0
2024-07-18 10:55:00,8.78,8.86,8.78,8.85,1854297.0,8.78,8.86,8.78,8.85,1854297.0
2024-07-18 11:00:00,8.85,8.9,8.84,8.88,892657.0,8.85,8.9,8.84,8.88,892657.0
2024-07-18 11:05:00,8.87,8.88,8.81,8.84,467527.0,8.87,8.88,8.81,8.84,467527.0
2024-07-18 11:10:00,8.84,8.85,8.74,8.76,541334.0,8.84,8.85,8.74,8.76,541334.0
2024-07-18 11:15:00,8.76,8.76,8.71,8.71,339683.0,8.76,8.76,8.71,8.71,339683.0
2024-07-18 11:20:00,8.71,8.74,8.68,8.74,1081043.0,8.71,8.74,8.68,8.74,1081043.0
2024-07-18 11:25:00,8.74,8.76,8.73,8.76,294350.0,8.74,8.76,8.73,8.76,294350.0
2024-07-18 11:30:00,8.76,8.76,8.72,8.75,563878.0,8.76,8.76,8.72,8.75,563878.0
2024-07-18 11:35:00,8.74,8.79,8.74,8.78,321059.0,8.74,8.79,8.74,8.78,321059.0
2024-07-18 11:40:00,8.78,8.86,8.77,8.85,571595.0,8.78,8.86,8.77,8.85,571595.0
2024-07-18 11:45:00,8.85,8.88,8.82,8.84,790007.0,8.85,8.88,8.82,8.84,790007.0
2024-07-18 11:50:00,8.84,8.85,8.79,8.8,311986.0,8.84,8.85,8.79,8.8,311986.0
2024-07-18 11:55:00,8.81,8.82,8.77,8.8,347872.0,8.81,8.82,8.77,8.8,347872.0
2024-07-18 12:00:00,8.8,8.86,8.8,8.84,372396.0,8.8,8.86,8.8,8.84,372396.0
2024-07-18 12:05:00,8.85,8.86,8.8,8.85,692953.0,8.85,8.86,8.8,8.85,692953.0
2024-07-18 12:10:00,8.85,8.85,8.82,8.83,647932.0,8.85,8.85,8.82,8.83,647932.0
2024-07-18 12:15:00,8.84,8.84,8.81,8.82,152157.0,8.84,8.84,8.81,8.82,152157.0
2024-07-18 12:20:00,8.82,8.85,8.78,8.79,821220.0,8.82,8.85,8.78,8.79,821220.0
2024-07-18 12:25:00,8.79,8.79,8.74,8.77,420952.0,8.79,8.79,8.74,8.77,420952.0
2024-07-18 12:30:00,8.76,8.77,8.76,8.77,94939.0,8.76,8.77,8.76,8.77,94939.0
2024-07-18 12:35:00,8.77,8.81,8.76,8.8,390280.0,8.77,8.81,8.76,8.8,390280.0
2024-07-18 12:40:00,8.8,8.85,8.8,8.85,502111.0,8.8,8.85,8.8,8.85,502111.0
2024-07-18 12:45:00,8.85,8.89,8.84,8.88,1151816.0,8.85,8.89,8.84,8.88,1151816.0
2024-07-18 12:50:00,8.88,8.88,8.81,8.83,697173.0,8.88,8.88,8.81,8.83,697173.0
2024-07-18 12:55:00,8.83,8.84,8.8,8.8,274903.0,8.83,8.84,8.8,8.8,274903.0
2024-07-18 13:00:00,8.8,8.81,8.75,8.77,303426.0,8.8,8.81,8.75,8.77,303426.0
2024-07-18 13:05:00,8.76,8.79,8.74,8.77,322282.0,8.76,8.79,8.74,8.77,322282.0
2024-07-18 13:10:00,8.76,8.77,8.75,8.77,200939.0,8.76,8.77,8.75,8.77,200939.0
2024-07-18 13:15:00,8.76,8.81,8.76,8.77,270576.0,8.76,8.81,8.76,8.77,270576.0
2024-07-18 13:20:00,8.77,8.78,8.73,8.74,499316.0,8.77,8.78,8.73,8.74,499316.0
2024-07-18 13:25:00,8.74,8.78,8.72,8.78,277006.0,8.74,8.78,8.72,8.78,277006.0
2024-07-18 13:30:00,8.78,8.78,8.75,8.77,168776.0,8.78,8.78,8.75,8.77,168776.0
2024-07-18 13:35:00,8.78,8.78,8.76,8.78,93104.0,8.78,8.78,8.76,8.78,93104.0
2024-07-18 13:40:00,8.78,8.78,8.76,8.77,176838.0,8.78,8.78,8.76,8.77,176838.0
2024-07-18 13:45:00,8.76,8.82,8.76,8.77,318187.0,8.76,8.82,8.76,8.77,318187.0
2024-07-18 13:50:00,8.76,8.77,8.74,8.76,246551.0,8.76,8.77,8.74,8.76,246551.0
2024-07-18 13:55:00,8.76,8.77,8.73,8.76,304686.0,8.76,8.77,8.73,8.76,304686.0
2024-07-18 14:00:00,8.76,8.77,8.74,8.77,411331.0,8.76,8.77,8.74,8.77,411331.0
2024-07-18 14:05:00,8.77,8.77,8.74,8.76,481523.0,8.77,8.77,8.74,8.76,481523.0
2024-07-18 14:10:00,8.76,8.76,8.74,8.76,275339.0,8.76,8.76,8.74,8.76,275339.0
2024-07-18 14:15:00,8.76,8.76,8.7,8.7,703073.0,8.76,8.76,8.7,8.7,703073.0
2024-07-18 14:20:00,8.7,8.74,8.7,8.72,322459.0,8.7,8.74,8.7,8.72,322459.0
2024-07-18 14:25:00,8.72,8.76,8.72,8.75,383881.0,8.72,8.76,8.72,8.75,383881.0
2024-07-18 14:30:00,8.75,8.75,8.73,8.74,160825.0,8.75,8.75,8.73,8.74,160825.0
2024-07-18 14:35:00,8.75,8.76,8.72,8.74,455829.0,8.75,8.76,8.72,8.74,455829.0
2024-07-18 14:40:00,8.74,8.74,8.72,8.72,226327.0,8.74,8.74,8.72,8.72,226327.0
2024-07-18 14:45:00,8.72,8.75,8.68,8.68,661104.0,8.72,8.75,8.68,8.68,661104.0
2024-07-18 14:50:00,8.69,8.7,8.68,8.7,225204.0,8.69,8.7,8.68,8.7,225204.0
2024-07-18 14:55:00,8.7,8.73,8.69,8.71,316017.0,8.7,8.73,8.69,8.71,316017.0
2024-07-18 15:00:00,8.71,8.71,8.69,8.7,189789.0,8.71,8.71,8.69,8.7,189789.0
2024-07-18 15:05:00,8.7,8.71,8.68,8.68,192194.0,8.7,8.71,8.68,8.68,192194.0
2024-07-18 15:10:00,8.69,8.69,8.62,8.63,348974.0,8.69,8.69,8.62,8.63,348974.0
2024-07-18 15:15:00,8.63,8.63,8.59,8.6,323775.0,8.63,8.63,8.59,8.6,323775.0
2024-07-18 15:20:00,8.6,8.6,8.56,8.58,299202.0,8.6,8.6,8.56,8.58,299202.0
2024-07-18 15:25:00,8.58,8.61,8.57,8.58,440880.0,8.58,8.61,8.57,8.58,440880.0
2024-07-18 15:30:00,8.58,8.63,8.57,8.62,384602.0,8.58,8.63,8.57,8.62,384602.0
2024-07-18 15:35:00,8.62,8.62,8.58,8.58,491901.0,8.62,8.62,8.58,8.58,491901.0
2024-07-18 15:40:00,8.59,8.61,8.58,8.6,606817.0,8.59,8.61,8.58,8.6,606817.0
2024-07-18 15:45:00,8.6,8.6,8.59,8.6,315850.0,8.6,8.6,8.59,8.6,315850.0
2024-07-18 15:50:00,8.59,8.61,8.55,8.55,1205293.0,8.59,8.61,8.55,8.55,1205293.0
2024-07-18 15:55:00,8.56,8.56,8.51,8.52,2612247.0,8.56,8.56,8.51,8.52,2612247.0
2024-07-19 09:30:00,8.51,8.51,8.38,8.44,1435326.0,8.51,8.51,8.38,8.44,1435326.0
2024-07-19 09:35:00,8.44,8.51,8.42,8.46,577295.0,8.44,8.51,8.42,8.46,577295.0
2024-07-19 09:40:00,8.46,8.51,8.42,8.47,348304.0,8.46,8.51,8.42,8.47,348304.0
2024-07-19 09:45:00,8.47,8.52,8.43,8.49,253564.0,8.47,8.52,8.43,8.49,253564.0
2024-07-19 09:50:00,8.48,8.49,8.42,8.42,240574.0,8.48,8.49,8.42,8.42,240574.0
2024-07-19 09:55:00,8.42,8.44,8.39,8.43,196110.0,8.42,8.44,8.39,8.43,196110.0
2024-07-19 10:00:00,8.43,8.48,8.42,8.46,348313.0,8.43,8.48,8.42,8.46,348313.0
2024-07-19 10:05:00,8.45,8.47,8.44,8.45,727626.0,8.45,8.47,8.44,8.45,727626.0
2024-07-19 10:10:00,8.45,8.53,8.45,8.52,328457.0,8.45,8.53,8.45,8.52,328457.0
2024-07-19 10:15:00,8.52,8.53,8.49,8.53,250218.0,8.52,8.53,8.49,8.53,250218.0
2024-07-19 10:20:00,8.53,8.57,8.52,8.57,577656.0,8.53,8.57,8.52,8.57,577656.0
2024-07-19 10:25:00,8.57,8.57,8.51,8.52,212246.0,8.57,8.57,8.51,8.52,212246.0
2024-07-19 10:30:00,8.53,8.61,8.53,8.59,449666.0,8.53,8.61,8.53,8.59,449666.0
2024-07-19 10:35:00,8.59,8.59,8.53,8.54,769194.0,8.59,8.59,8.53,8.54,769194.0
2024-07-19 10:40:00,8.54,8.55,8.52,8.54,412966.0,8.54,8.55,8.52,8.54,412966.0
2024-07-19 10:45:00,8.54,8.55,8.51,8.53,234464.0,8.54,8.55,8.51,8.53,234464.0
2024-07-19 10:50:00,8.53,8.53,8.47,8.5,326134.0,8.53,8.53,8.47,8.5,326134.0
2024-07-19 10:55:00,8.5,8.5,8.48,8.5,305302.0,8.5,8.5,8.48,8.5,305302.0
2024-07-19 11:00:00,8.5,8.51,8.44,8.46,474961.0,8.5,8.51,8.44,8.46,474961.0
2024-07-19 11:05:00,8.46,8.5,8.46,8.49,673438.0,8.46,8.5,8.46,8.49,673438.0
2024-07-19 11:10:00,8.49,8.53,8.48,8.52,168752.0,8.49,8.53,8.48,8.52,168752.0
2024-07-19 11:15:00,8.52,8.54,8.51,8.54,114306.0,8.52,8.54,8.51,8.54,114306.0
2024-07-19 11:20:00,8.54,8.57,8.53,8.55,286619.0,8.54,8.57,8.53,8.55,286619.0
2024-07-19 11:25:00,8.55,8.57,8.53,8.55,894194.0,8.55,8.57,8.53,8.55,894194.0
2024-07-19 11:30:00,8.55,8.56,8.54,8.55,413031.0,8.55,8.56,8.54,8.55,413031.0
2024-07-19 11:35:00,8.55,8.61,8.55,8.61,352638.0,8.55,8.61,8.55,8.61,352638.0
2024-07-19 11:40:00,8.61,8.62,8.6,8.61,256447.0,8.61,8.62,8.6,8.61,256447.0
2024-07-19 11:45:00,8.61,8.64,8.6,8.63,371825.0,8.61,8.64,8.6,8.63,371825.0
2024-07-19 11:50:00,8.63,8.66,8.62,8.66,308849.0,8.63,8.66,8.62,8.66,308849.0
2024-07-19 11:55:00,8.66,8.69,8.64,8.69,476417.0,8.66,8.69,8.64,8.69,476417.0
2024-07-19 12:00:00,8.69,8.74,8.68,8.74,461952.0,8.69,8.74,8.68,8.74,461952.0
2024-07-19 12:05:00,8.74,8.74,8.71,8.74,342104.0,8.74,8.74,8.71,8.74,342104.0
2024-07-19 12:10:00,8.74,8.75,8.69,8.71,847085.0,8.74,8.75,8.69,8.71,847085.0
2024-07-19 12:15:00,8.71,8.77,8.7,8.75,587709.0,8.71,8.77,8.7,8.75,587709.0
2024-07-19 12:20:00,8.75,8.76,8.71,8.71,599564.0,8.75,8.76,8.71,8.71,599564.0
2024-07-19 12:25:00,8.71,8.72,8.68,8.7,269658.0,8.71,8.72,8.68,8.7,269658.0
2024-07-19 12:30:00,8.7,8.7,8.6,8.63,311862.0,8.7,8.7,8.6,8.63,311862.0
2024-07-19 12:35:00,8.63,8.66,8.62,8.63,200832.0,8.63,8.66,8.62,8.63,200832.0
2024-07-19 12:40:00,8.63,8.64,8.62,8.63,156663.0,8.63,8.64,8.62,8.63,156663.0
2024-07-19 12:45:00,8.62,8.63,8.6,8.61,170875.0,8.62,8.63,8.6,8.61,170875.0
2024-07-19 12:50:00,8.61,8.62,8.58,8.58,321568.0,8.61,8.62,8.58,8.58,321568.0
2024-07-19 12:55:00,8.59,8.59,8.58,8.59,86471.0,8.59,8.59,8.58,8.59,86471.0
2024-07-19 13:00:00,8.59,8.59,8.56,8.57,107661.0,8.59,8.59,8.56,8.57,107661.0
2024-07-19 13:05:00,8.57,8.6,8.54,8.6,235873.0,8.57,8.6,8.54,8.6,235873.0
2024-07-19 13:10:00,8.6,8.65,8.59,8.63,215003.0,8.6,8.65,8.59,8.63,215003.0
2024-07-19 13:15:00,8.63,8.64,8.63,8.63,54515.0,8.63,8.64,8.63,8.63,54515.0
2024-07-19 13:20:00,8.63,8.64,8.62,8.63,200218.0,8.63,8.64,8.62,8.63,200218.0
2024-07-19 13:25:00,8.63,8.65,8.63,8.64,233265.0,8.63,8.65,8.63,8.64,233265.0
2024-07-19 13:30:00,8.63,8.64,8.56,8.59,779519.0,8.63,8.64,8.56,8.59,779519.0
2024-07-19 13:35:00,8.59,8.59,8.54,8.54,533852.0,8.59,8.59,8.54,8.54,533852.0
2024-07-19 13:40:00,8.54,8.57,8.53,8.57,385415.0,8.54,8.57,8.53,8.57,385415.0
2024-07-19 13:45:00,8.57,8.59,8.56,8.59,103727.0,8.57,8.59,8.56,8.59,103727.0
2024-07-19 13:50:00,8.59,8.61,8.58,8.59,283091.0,8.59,8.61,8.58,8.59,283091.0
2024-07-19 13:55:00,8.6,8.61,8.59,8.6,596332.0,8.6,8.61,8.59,8.6,596332.0
2024-07-19 14:00:00,8.6,8.61,8.55,8.58,432729.0,8.6,8.61,8.55,8.58,432729.0
2024-07-19 14:05:00,8.58,8.61,8.57,8.59,159758.0,8.58,8.61,8.57,8.59,159758.0
2024-07-19 14:10:00,8.59,8.59,8.58,8.59,126599.0,8.59,8.59,8.58,8.59,126599.0
2024-07-19 14:15:00,8.59,8.61,8.58,8.61,222656.0,8.59,8.61,8.58,8.61,222656.0
2024-07-19 14:20:00,8.61,8.61,8.56,8.56,282025.0,8.61,8.61,8.56,8.56,282025.0
2024-07-19 14:25:00,8.56,8.57,8.54,8.57,316925.0,8.56,8.57,8.54,8.57,316925.0
2024-07-19 14:30:00,8.56,8.57,8.54,8.57,150881.0,8.56,8.57,8.54,8.57,150881.0
2024-07-19 14:35:00,8.56,8.59,8.55,8.59,400094.0,8.56,8.59,8.55,8.59,400094.0
2024-07-19 14:40:00,8.59,8.59,8.57,8.58,320152.0,8.59,8.59,8.57,8.58,320152.0
2024-07-19 14:45:00,8.58,8.61,8.57,8.61,336451.0,8.58,8.61,8.57,8.61,336451.0
2024-07-19 14:50:00,8.61,8.64,8.6,8.64,208435.0,8.61,8.64,8.6,8.64,208435.0
2024-07-19 14:55:00,8.63,8.66,8.63,8.64,365073.0,8.63,8.66,8.63,8.64,365073.0
2024-07-19 15:00:00,8.64,8.65,8.62,8.64,376070.0,8.64,8.65,8.62,8.64,376070.0
2024-07-19 15:05:00,8.64,8.66,8.64,8.65,128269.0,8.64,8.66,8.64,8.65,128269.0
2024-07-19 15:10:00,8.65,8.67,8.65,8.66,140954.0,8.65,8.67,8.65,8.66,140954.0
2024-07-19 15:15:00,8.67,8.71,8.66,8.71,289499.0,8.67,8.71,8.66,8.71,289499.0
2024-07-19 15:20:00,8.71,8.71,8.7,8.71,173759.0,8.71,8.71,8.7,8.71,173759.0
2024-07-19 15:25:00,8.71,8.75,8.7,8.72,942677.0,8.71,8.75,8.7,8.72,942677.0
2024-07-19 15:30:00,8.73,8.76,8.71,8.72,1266860.0,8.73,8.76,8.71,8.72,1266860.0
2024-07-19 15:35:00,8.72,8.74,8.68,8.7,835936.0,8.72,8.74,8.68,8.7,835936.0
2024-07-19 15:40:00,8.71,8.72,8.69,8.7,499773.0,8.71,8.72,8.69,8.7,499773.0
2024-07-19 15:45:00,8.7,8.72,8.69,8.71,551637.0,8.7,8.72,8.69,8.71,551637.0
2024-07-19 15:50:00,8.7,8.74,8.69,8.7,1656885.0,8.7,8.74,8.69,8.7,1656885.0
2024-07-19 15:55:00,8.7,8.7,8.67,8.67,1608984.0,8.7,8.7,8.67,8.67,1608984.0
2024-07-22 09:30:00,8.66,8.67,8.48,8.51,658443.0,8.66,8.67,8.48,8.51,658443.0
2024-07-22 09:35:00,8.51,8.52,8.37,8.41,834015.0,8.51,8.52,8.37,8.41,834015.0
2024-07-22 09:40:00,8.4,8.4,8.27,8.31,464921.0,8.4,8.4,8.27,8.31,464921.0
2024-07-22 09:45:00,8.31,8.36,8.28,8.35,404151.0,8.31,8.36,8.28,8.35,404151.0
2024-07-22 09:50:00,8.35,8.38,8.34,8.35,318522.0,8.35,8.38,8.34,8.35,318522.0
2024-07-22 09:55:00,8.35,8.37,8.29,8.3,204274.0,8.35,8.37,8.29,8.3,204274.0
2024-07-22 10:00:00,8.3,8.31,8.25,8.26,235331.0,8.3,8.31,8.25,8.26,235331.0
2024-07-22 10:05:00,8.26,8.28,8.24,8.28,327796.0,8.26,8.28,8.24,8.28,327796.0
2024-07-22 10:10:00,8.28,8.29,8.22,8.25,209125.0,8.28,8.29,8.22,8.25,209125.0
2024-07-22 10:15:00,8.25,8.27,8.24,8.26,261069.0,8.25,8.27,8.24,8.26,261069.0
2024-07-22 10:20:00,8.26,8.34,8.25,8.34,401456.0,8.26,8.34,8.25,8.34,401456.0
2024-07-22 10:25:00,8.34,8.35,8.28,8.3,341167.0,8.34,8.35,8.28,8.3,341167.0
2024-07-22 10:30:00,8.3,8.31,8.28,8.29,133826.0,8.3,8.31,8.28,8.29,133826.0
2024-07-22 10:35:00,8.29,8.35,8.28,8.34,161680.0,8.29,8.35,8.28,8.34,161680.0
2024-07-22 10:40:00,8.34,8.35,8.33,8.35,133167.0,8.34,8.35,8.33,8.35,133167.0
2024-07-22 10:45:00,8.35,8.36,8.33,8.35,198987.0,8.35,8.36,8.33,8.35,198987.0
2024-07-22 10:50:00,8.35,8.35,8.29,8.29,250614.0,8.35,8.35,8.29,8.29,250614.0
2024-07-22 10:55:00,8.29,8.34,8.29,8.33,303640.0,8.29,8.34,8.29,8.33,303640.0
2024-07-22 11:00:00,8.33,8.34,8.32,8.33,173282.0,8.33,8.34,8.32,8.33,173282.0
2024-07-22 11:05:00,8.34,8.34,8.28,8.29,200126.0,8.34,8.34,8.28,8.29,200126.0
2024-07-22 11:10:00,8.29,8.3,8.28,8.28,118514.0,8.29,8.3,8.28,8.28,118514.0
2024-07-22 11:15:00,8.29,8.29,8.26,8.27,268170.0,8.29,8.29,8.26,8.27,268170.0
2024-07-22 11:20:00,8.27,8.27,8.23,8.27,358869.0,8.27,8.27,8.23,8.27,358869.0
2024-07-22 11:25:00,8.27,8.28,8.25,8.26,156050.0,8.27,8.28,8.25,8.26,156050.0
2024-07-22 11:30:00,8.26,8.28,8.25,8.27,145025.0,8.26,8.28,8.25,8.27,145025.0
2024-07-22 11:35:00,8.28,8.29,8.24,8.24,124699.0,8.28,8.29,8.24,8.24,124699.0
2024-07-22 11:40:00,8.24,8.28,8.24,8.27,182285.0,8.24,8.28,8.24,8.27,182285.0
2024-07-22 11:45:00,8.28,8.29,8.25,8.28,166652.0,8.28,8.29,8.25,8.28,166652.0
2024-07-22 11:50:00,8.28,8.3,8.27,8.29,163961.0,8.28,8.3,8.27,8.29,163961.0
2024-07-22 11:55:00,8.29,8.3,8.26,8.29,159975.0,8.29,8.3,8.26,8.29,159975.0
2024-07-22 12:00:00,8.29,8.3,8.26,8.27,170577.0,8.29,8.3,8.26,8.27,170577.0
2024-07-22 12:05:00,8.27,8.27,8.25,8.25,74893.0,8.27,8.27,8.25,8.25,74893.0
2024-07-22 12:10:00,8.25,8.26,8.24,8.25,104300.0,8.25,8.26,8.24,8.25,104300.0
2024-07-22 12:15:00,8.25,8.32,8.24,8.32,352365.0,8.25,8.32,8.24,8.32,352365.0
2024-07-22 12:20:00,8.32,8.35,8.31,8.35,290499.0,8.32,8.35,8.31,8.35,290499.0
2024-07-22 12:25:00,8.35,8.38,8.32,8.33,386831.0,8.35,8.38,8.32,8.33,386831.0
2024-07-22 12:30:00,8.33,8.35,8.32,8.35,113523.0,8.33,8.35,8.32,8.35,113523.0
2024-07-22 12:35:00,8.35,8.38,8.34,8.37,226276.0,8.35,8.38,8.34,8.37,226276.0
2024-07-22 12:40:00,8.37,8.38,8.35,8.36,225644.0,8.37,8.38,8.35,8.36,225644.0
2024-07-22 12:45:00,8.35,8.37,8.32,8.37,275534.0,8.35,8.37,8.32,8.37,275534.0
2024-07-22 12:50:00,8.37,8.38,8.35,8.38,177106.0,8.37,8.38,8.35,8.38,177106.0
2024-07-22 12:55:00,8.37,8.39,8.37,8.38,142638.0,8.37,8.39,8.37,8.38,142638.0
2024-07-22 13:00:00,8.38,8.4,8.37,8.4,129777.0,8.38,8.4,8.37,8.4,129777.0
2024-07-22 13:05:00,8.4,8.41,8.39,8.39,173059.0,8.4,8.41,8.39,8.39,173059.0
2024-07-22 13:10:00,8.39,8.41,8.38,8.41,168872.0,8.39,8.41,8.38,8.41,168872.0
2024-07-22 13:15:00,8.41,8.41,8.4,8.4,82796.0,8.41,8.41,8.4,8.4,82796.0
2024-07-22 13:20:00,8.41,8.41,8.39,8.41,114010.0,8.41,8.41,8.39,8.41,114010.0
2024-07-22 13:25:00,8.41,8.41,8.37,8.38,139626.0,8.41,8.41,8.37,8.38,139626.0
2024-07-22 13:30:00,8.38,8.42,8.38,8.41,204789.0,8.38,8.42,8.38,8.41,204789.0
2024-07-22 13:35:00,8.4,8.41,8.38,8.39,218626.0,8.4,8.41,8.38,8.39,218626.0
2024-07-22 13:40:00,8.38,8.41,8.38,8.41,102482.0,8.38,8.41,8.38,8.41,102482.0
2024-07-22 13:45:00,8.41,8.41,8.39,8.41,161644.0,8.41,8.41,8.39,8.41,161644.0
2024-07-22 13:50:00,8.41,8.41,8.4,8.41,56651.0,8.41,8.41,8.4,8.41,56651.0
2024-07-22 13:55:00,8.41,8.41,8.39,8.41,197131.0,8.41,8.41,8.39,8.41,197131.0
2024-07-22 14:00:00,8.41,8.41,8.39,8.4,550024.0,8.41,8.41,8.39,8.4,550024.0
2024-07-22 14:05:00,8.4,8.41,8.4,8.41,45168.0,8.4,8.41,8.4,8.41,45168.0
2024-07-22 14:10:00,8.41,8.41,8.38,8.38,164032.0,8.41,8.41,8.38,8.38,164032.0
2024-07-22 14:15:00,8.39,8.41,8.38,8.41,364642.0,8.39,8.41,8.38,8.41,364642.0
2024-07-22 14:20:00,8.41,8.42,8.4,8.42,71893.0,8.41,8.42,8.4,8.42,71893.0
2024-07-22 14:25:00,8.42,8.43,8.41,8.42,128814.0,8.42,8.43,8.41,8.42,128814.0
2024-07-22 14:30:00,8.43,8.43,8.42,8.42,69935.0,8.43,8.43,8.42,8.42,69935.0
2024-07-22 14:35:00,8.43,8.44,8.42,8.43,137907.0,8.43,8.44,8.42,8.43,137907.0
2024-07-22 14:40:00,8.43,8.43,8.39,8.42,440802.0,8.43,8.43,8.39,8.42,440802.0
2024-07-22 14:45:00,8.42,8.43,8.41,8.42,128687.0,8.42,8.43,8.41,8.42,128687.0
2024-07-22 14:50:00,8.42,8.45,8.42,8.43,216910.0,8.42,8.45,8.42,8.43,216910.0
2024-07-22 14:55:00,8.44,8.45,8.43,8.44,121773.0,8.44,8.45,8.43,8.44,121773.0
2024-07-22 15:00:00,8.45,8.48,8.43,8.48,274049.0,8.45,8.48,8.43,8.48,274049.0
2024-07-22 15:05:00,8.47,8.49,8.44,8.45,331170.0,8.47,8.49,8.44,8.45,331170.0
2024-07-22 15:10:00,8.45,8.45,8.43,8.44,221011.0,8.45,8.45,8.43,8.44,221011.0
2024-07-22 15:15:00,8.45,8.45,8.43,8.45,257035.0,8.45,8.45,8.43,8.45,257035.0
2024-07-22 15:20:00,8.45,8.48,8.44,8.47,360190.0,8.45,8.48,8.44,8.47,360190.0
2024-07-22 15:25:00,8.47,8.49,8.47,8.47,237561.0,8.47,8.49,8.47,8.47,237561.0
2024-07-22 15:30:00,8.47,8.49,8.47,8.49,235411.0,8.47,8.49,8.47,8.49,235411.0
2024-07-22 15:35:00,8.49,8.5,8.48,8.5,241315.0,8.49,8.5,8.48,8.5,241315.0
2024-07-22 15:40:00,8.5,8.5,8.48,8.49,469215.0,8.5,8.5,8.48,8.49,469215.0
2024-07-22 15:45:00,8.5,8.57,8.49,8.55,1933652.0,8.5,8.57,8.49,8.55,1933652.0
2024-07-22 15:50:00,8.55,8.56,8.52,8.54,1040138.0,8.55,8.56,8.52,8.54,1040138.0
2024-07-22 15:55:00,8.55,8.57,8.54,8.55,2095012.0,8.55,8.57,8.54,8.55,2095012.0
2024-07-23 09:30:00,8.49,8.62,8.49,8.62,472935.0,8.49,8.62,8.49,8.62,472935.0
2024-07-23 09:35:00,8.61,8.63,8.53,8.54,240147.0,8.61,8.63,8.53,8.54,240147.0
2024-07-23 09:40:00,8.53,8.53,8.45,8.46,180151.0,8.53,8.53,8.45,8.46,180151.0
2024-07-23 09:45:00,8.45,8.53,8.44,8.52,294894.0,8.45,8.53,8.44,8.52,294894.0
2024-07-23 09:50:00,8.52,8.54,8.48,8.49,254357.0,8.52,8.54,8.48,8.49,254357.0
2024-07-23 09:55:00,8.49,8.49,8.46,8.46,112291.0,8.49,8.49,8.46,8.46,112291.0
2024-07-23 10:00:00,8.46,8.51,8.46,8.5,286908.0,8.46,8.51,8.46,8.5,286908.0
2024-07-23 10:05:00,8.49,8.51,8.48,8.48,266496.0,8.49,8.51,8.48,8.48,266496.0
2024-07-23 10:10:00,8.49,8.55,8.48,8.55,356195.0,8.49,8.55,8.48,8.55,356195.0
2024-07-23 10:15:00,8.54,8.58,8.52,8.55,246782.0,8.54,8.58,8.52,8.55,246782.0
2024-07-23 10:20:00,8.55,8.56,8.54,8.54,362061.0,8.55,8.56,8.54,8.54,362061.0
2024-07-23 10:25:00,8.54,8.57,8.54,8.55,212129.0,8.54,8.57,8.54,8.55,212129.0
2024-07-23 10:30:00,8.55,8.58,8.55,8.55,190973.0,8.55,8.58,8.55,8.55,190973.0
2024-07-23 10:35:00,8.55,8.56,8.53,8.55,197945.0,8.55,8.56,8.53,8.55,197945.0
2024-07-23 10:40:00,8.55,8.56,8.54,8.55,105983.0,8.55,8.56,8.54,8.55,105983.0
2024-07-23 10:45:00,8.55,8.56,8.54,8.55,247983.0,8.55,8.56,8.54,8.55,247983.0
2024-07-23 10:50:00,8.55,8.56,8.52,8.53,213697.0,8.55,8.56,8.52,8.53,213697.0
2024-07-23 10:55:00,8.53,8.57,8.52,8.55,166551.0,8.53,8.57,8.52,8.55,166551.0
2024-07-23 11:00:00,8.56,8.56,8.55,8.56,60877.0,8.56,8.56,8.55,8.56,60877.0
2024-07-23 11:05:00,8.56,8.57,8.55,8.57,109605.0,8.56,8.57,8.55,8.57,109605.0
2024-07-23 11:10:00,8.57,8.57,8.55,8.55,63142.0,8.57,8.57,8.55,8.55,63142.0
2024-07-23 11:15:00,8.55,8.56,8.54,8.55,132811.0,8.55,8.56,8.54,8.55,132811.0
2024-07-23 11:20:00,8.55,8.6,8.55,8.6,249644.0,8.55,8.6,8.55,8.6,249644.0
2024-07-23 11:25:00,8.6,8.61,8.58,8.61,112134.0,8.6,8.61,8.58,8.61,112134.0
2024-07-23 11:30:00,8.6,8.62,8.6,8.61,92521.0,8.6,8.62,8.6,8.61,92521.0
2024-07-23 11:35:00,8.61,8.66,8.6,8.64,180518.0,8.61,8.66,8.6,8.64,180518.0
2024-07-23 11:40:00,8.64,8.66,8.64,8.64,56805.0,8.64,8.66,8.64,8.64,56805.0
2024-07-23 11:45:00,8.65,8.68,8.64,8.68,125877.0,8.65,8.68,8.64,8.68,125877.0
2024-07-23 11:50:00,8.67,8.67,8.66,8.67,94160.0,8.67,8.67,8.66,8.67,94160.0
2024-07-23 11:55:00,8.67,8.67,8.61,8.63,374519.0,8.67,8.67,8.61,8.63,374519.0
2024-07-23 12:00:00,8.64,8.65,8.62,8.63,301418.0,8.64,8.65,8.62,8.63,301418.0
2024-07-23 12:05:00,8.63,8.63,8.6,8.61,96967.0,8.63,8.63,8.6,8.61,96967.0
2024-07-23 12:10:00,8.61,8.62,8.6,8.61,105702.0,8.61,8.62,8.6,8.61,105702.0
2024-07-23 12:15:00,8.61,8.63,8.6,8.63,188563.0,8.61,8.63,8.6,8.63,188563.0
2024-07-23 12:20:00,8.63,8.64,8.58,8.59,282788.0,8.63,8.64,8.58,8.59,282788.0
2024-07-23 12:25:00,8.59,8.59,8.57,8.59,166536.0,8.59,8.59,8.57,8.59,166536.0
2024-07-23 12:30:00,8.58,8.59,8.57,8.59,89487.0,8.58,8.59,8.57,8.59,89487.0
2024-07-23 12:35:00,8.59,8.6,8.58,8.6,105144.0,8.59,8.6,8.58,8.6,105144.0
2024-07-23 12:40:00,8.6,8.61,8.59,8.61,88207.0,8.6,8.61,8.59,8.61,88207.0
2024-07-23 12:45:00,8.61,8.62,8.58,8.58,170158.0,8.61,8.62,8.58,8.58,170158.0
2024-07-23 12:50:00,8.58,8.59,8.57,8.59,110439.0,8.58,8.59,8.57,8.59,110439.0
2024-07-23 12:55:00,8.59,8.59,8.57,8.57,38448.0,8.59,8.59,8.57,8.57,38448.0
2024-07-23 13:00:00,8.57,8.59,8.57,8.59,101867.0,8.57,8.59,8.57,8.59,101867.0
2024-07-23 13:05:00,8.58,8.62,8.56,8.61,236125.0,8.58,8.62,8.56,8.61,236125.0
2024-07-23 13:10:00,8.61,8.64,8.6,8.63,94447.0,8.61,8.64,8.6,8.63,94447.0
2024-07-23 13:15:00,8.64,8.64,8.62,8.63,133721.0,8.64,8.64,8.62,8.63,133721.0
2024-07-23 13:20:00,8.63,8.64,8.62,8.63,43264.0,8.63,8.64,8.62,8.63,43264.0
2024-07-23 13:25:00,8.63,8.64,8.63,8.63,16282.0,8.63,8.64,8.63,8.63,16282.0
2024-07-23 13:30:00,8.63,8.64,8.63,8.63,56843.0,8.63,8.64,8.63,8.63,56843.0
2024-07-23 13:35:00,8.63,8.65,8.63,8.63,106169.0,8.63,8.65,8.63,8.63,106169.0
2024-07-23 13:40:00,8.63,8.63,8.6,8.61,100193.0,8.63,8.63,8.6,8.61,100193.0
2024-07-23 13:45:00,8.61,8.62,8.6,8.62,74273.0,8.61,8.62,8.6,8.62,74273.0
2024-07-23 13:50:00,8.61,8.64,8.61,8.61,195676.0,8.61,8.64,8.61,8.61,195676.0
2024-07-23 13:55:00,8.62,8.64,8.61,8.63,167762.0,8.62,8.64,8.61,8.63,167762.0
2024-07-23 14:00:00,8.62,8.64,8.62,8.63,76962.0,8.62,8.64,8.62,8.63,76962.0
2024-07-23 14:05:00,8.63,8.64,8.62,8.64,112053.0,8.63,8.64,8.62,8.64,112053.0
2024-07-23 14:10:00,8.64,8.64,8.61,8.62,96985.0,8.64,8.64,8.61,8.62,96985.0
2024-07-23 14:15:00,8.62,8.64,8.61,8.63,175400.0,8.62,8.64,8.61,8.63,175400.0
2024-07-23 14:20:00,8.63,8.64,8.63,8.63,38548.0,8.63,8.64,8.63,8.63,38548.0
2024-07-23 14:25:00,8.63,8.65,8.63,8.64,52914.0,8.63,8.65,8.63,8.64,52914.0
2024-07-23 14:30:00,8.64,8.65,8.64,8.64,25828.0,8.64,8.65,8.64,8.64,25828.0
2024-07-23 14:35:00,8.64,8.65,8.64,8.64,35605.0,8.64,8.65,8.64,8.64,35605.0
2024-07-23 14:40:00,8.64,8.65,8.64,8.64,25595.0,8.64,8.65,8.64,8.64,25595.0
2024-07-23 14:45:00,8.65,8.65,8.63,8.63,40137.0,8.65,8.65,8.63,8.63,40137.0
2024-07-23 14:50:00,8.64,8.64,8.63,8.63,98178.0,8.64,8.64,8.63,8.63,98178.0
2024-07-23 14:55:00,8.63,8.64,8.63,8.64,35640.0,8.63,8.64,8.63,8.64,35640.0
2024-07-23 15:00:00,8.63,8.64,8.62,8.63,111015.0,8.63,8.64,8.62,8.63,111015.0
2024-07-23 15:05:00,8.63,8.63,8.62,8.63,62805.0,8.63,8.63,8.62,8.63,62805.0
2024-07-23 15:10:00,8.63,8.63,8.62,8.62,102709.0,8.63,8.63,8.62,8.62,102709.0
2024-07-23 15:15:00,8.62,8.64,8.62,8.63,249001.0,8.62,8.64,8.62,8.63,249001.0
2024-07-23 15:20:00,8.63,8.65,8.62,8.64,161912.0,8.63,8.65,8.62,8.64,161912.0
2024-07-23 15:25:00,8.64,8.66,8.63,8.64,244326.0,8.64,8.66,8.63,8.64,244326.0
2024-07-23 15:30:00,8.64,8.66,8.62,8.66,434863.0,8.64,8.66,8.62,8.66,434863.0
2024-07-23 15:35:00,8.66,8.68,8.65,8.66,323133.0,8.66,8.68,8.65,8.66,323133.0
2024-07-23 15:40:00,8.66,8.66,8.65,8.66,150594.0,8.66,8.66,8.65,8.66,150594.0
2024-07-23 15:45:00,8.66,8.67,8.65,8.66,214367.0,8.66,8.67,8.65,8.66,214367.0
2024-07-23 15:50:00,8.66,8.67,8.61,8.62,1091723.0,8.66,8.67,8.61,8.62,1091723.0
2024-07-23 15:55:00,8.62,8.64,8.61,8.63,1283391.0,8.62,8.64,8.61,8.63,1283391.0
2024-07-24 09:30:00,8.61,8.69,8.58,8.69,667366.0,8.61,8.69,8.58,8.69,667366.0
2024-07-24 09:35:00,8.69,8.75,8.67,8.71,422888.0,8.69,8.75,8.67,8.71,422888.0
2024-07-24 09:40:00,8.71,8.72,8.65,8.66,196593.0,8.71,8.72,8.65,8.66,196593.0
2024-07-24 09:45:00,8.66,8.67,8.62,8.65,535931.0,8.66,8.67,8.62,8.65,535931.0
2024-07-24 09:50:00,8.65,8.66,8.59,8.61,210398.0,8.65,8.66,8.59,8.61,210398.0
2024-07-24 09:55:00,8.6,8.61,8.55,8.55,295876.0,8.6,8.61,8.55,8.55,295876.0
2024-07-24 10:00:00,8.55,8.58,8.51,8.53,458111.0,8.55,8.58,8.51,8.53,458111.0
2024-07-24 10:05:00,8.54,8.56,8.53,8.54,175268.0,8.54,8.56,8.53,8.54,175268.0
2024-07-24 10:10:00,8.55,8.55,8.52,8.53,162130.0,8.55,8.55,8.52,8.53,162130.0
2024-07-24 10:15:00,8.53,8.53,8.51,8.52,267746.0,8.53,8.53,8.51,8.52,267746.0
2024-07-24 10:20:00,8.52,8.52,8.48,8.49,249789.0,8.52,8.52,8.48,8.49,249789.0
2024-07-24 10:25:00,8.49,8.51,8.48,8.51,492218.0,8.49,8.51,8.48,8.51,492218.0
2024-07-24 10:30:00,8.51,8.51,8.47,8.51,404288.0,8.51,8.51,8.47,8.51,404288.0
2024-07-24 10:35:00,8.5,8.55,8.48,8.54,301009.0,8.5,8.55,8.48,8.54,301009.0
2024-07-24 10:40:00,8.55,8.59,8.54,8.59,427544.0,8.55,8.59,8.54,8.59,427544.0
2024-07-24 10:45:00,8.59,8.63,8.58,8.62,664608.0,8.59,8.63,8.58,8.62,664608.0
2024-07-24 10:50:00,8.62,8.63,8.58,8.6,198414.0,8.62,8.63,8.58,8.6,198414.0
2024-07-24 10:55:00,8.6,8.62,8.59,8.59,244021.0,8.6,8.62,8.59,8.59,244021.0
2024-07-24 11:00:00,8.6,8.6,8.56,8.56,207107.0,8.6,8.6,8.56,8.56,207107.0
2024-07-24 11:05:00,8.56,8.59,8.55,8.59,219857.0,8.56,8.59,8.55,8.59,219857.0
2024-07-24 11:10:00,8.59,8.61,8.58,8.61,179939.0,8.59,8.61,8.58,8.61,179939.0
2024-07-24 11:15:00,8.61,8.61,8.59,8.6,93467.0,8.61,8.61,8.59,8.6,93467.0
2024-07-24 11:20:00,8.6,8.6,8.59,8.6,73263.0,8.6,8.6,8.59,8.6,73263.0
2024-07-24 11:25:00,8.6,8.63,8.59,8.63,283757.0,8.6,8.63,8.59,8.63,283757.0
2024-07-24 11:30:00,8.63,8.63,8.61,8.62,247103.0,8.63,8.63,8.61,8.62,247103.0
2024-07-24 11:35:00,8.62,8.62,8.6,8.6,148359.0,8.62,8.62,8.6,8.6,148359.0
2024-07-24 11:40:00,8.61,8.62,8.59,8.6,157904.0,8.61,8.62,8.59,8.6,157904.0
2024-07-24 11:45:00,8.61,8.61,8.6,8.61,79381.0,8.61,8.61,8.6,8.61,79381.0
2024-07-24 11:50:00,8.61,8.64,8.6,8.63,172754.0,8.61,8.64,8.6,8.63,172754.0
2024-07-24 11:55:00,8.63,8.64,8.61,8.64,101262.0,8.63,8.64,8.61,8.64,101262.0
2024-07-24 12:00:00,8.63,8.64,8.62,8.63,184925.0,8.63,8.64,8.62,8.63,184925.0
2024-07-24 12:05:00,8.63,8.63,8.58,8.59,171829.0,8.63,8.63,8.58,8.59,171829.0
2024-07-24 12:10:00,8.59,8.64,8.58,8.63,384894.0,8.59,8.64,8.58,8.63,384894.0
2024-07-24 12:15:00,8.63,8.65,8.63,8.65,203524.0,8.63,8.65,8.63,8.65,203524.0
2024-07-24 12:20:00,8.65,8.66,8.62,8.63,231968.0,8.65,8.66,8.62,8.63,231968.0
2024-07-24 12:25:00,8.62,8.63,8.62,8.63,85226.0,8.62,8.63,8.62,8.63,85226.0
2024-07-24 12:30:00,8.63,8.63,8.6,8.61,210441.0,8.63,8.63,8.6,8.61,210441.0
2024-07-24 12:35:00,8.62,8.63,8.58,8.61,301342.0,8.62,8.63,8.58,8.61,301342.0
2024-07-24 12:40:00,8.62,8.62,8.58,8.6,209714.0,8.62,8.62,8.58,8.6,209714.0
2024-07-24 12:45:00,8.59,8.61,8.59,8.6,132961.0,8.59,8.61,8.59,8.6,132961.0
2024-07-24 12:50:00,8.6,8.6,8.58,8.6,142733.0,8.6,8.6,8.58,8.6,142733.0
2024-07-24 12:55:00,8.6,8.6,8.59,8.6,54395.0,8.6,8.6,8.59,8.6,54395.0
2024-07-24 13:00:00,8.6,8.6,8.59,8.59,99541.0,8.6,8.6,8.59,8.59,99541.0
2024-07-24 13:05:00,8.6,8.64,8.59,8.63,337010.0,8.6,8.64,8.59,8.63,337010.0
2024-07-24 13:10:00,8.63,8.64,8.61,8.62,182220.0,8.63,8.64,8.61,8.62,182220.0
2024-07-24 13:15:00,8.62,8.62,8.61,8.62,100099.0,8.62,8.62,8.61,8.62,100099.0
2024-07-24 13:20:00,8.62,8.62,8.6,8.61,115059.0,8.62,8.62,8.6,8.61,115059.0
2024-07-24 13:25:00,8.61,8.61,8.59,8.6,300102.0,8.61,8.61,8.59,8.6,300102.0
2024-07-24 13:30:00,8.6,8.6,8.59,8.6,82758.0,8.6,8.6,8.59,8.6,82758.0
2024-07-24 13:35:00,8.6,8.61,8.57,8.57,119151.0,8.6,8.61,8.57,8.57,119151.0
2024-07-24 13:40:00,8.58,8.59,8.57,8.58,167615.0,8.58,8.59,8.57,8.58,167615.0
2024-07-24 13:45:00,8.58,8.58,8.57,8.58,67920.0,8.58,8.58,8.57,8.58,67920.0
2024-07-24 13:50:00,8.58,8.58,8.57,8.58,105196.0,8.58,8.58,8.57,8.58,105196.0
2024-07-24 13:55:00,8.58,8.58,8.56,8.56,131163.0,8.58,8.58,8.56,8.56,131163.0
2024-07-24 14:00:00,8.57,8.58,8.55,8.55,115372.0,8.57,8.58,8.55,8.55,115372.0
2024-07-24 14:05:00,8.55,8.56,8.53,8.54,114267.0,8.55,8.56,8.53,8.54,114267.0
2024-07-24 14:10:00,8.54,8.55,8.52,8.53,150151.0,8.54,8.55,8.52,8.53,150151.0
2024-07-24 14:15:00,8.53,8.54,8.51,8.52,202263.0,8.53,8.54,8.51,8.52,202263.0
2024-07-24 14:20:00,8.52,8.52,8.48,8.5,271706.0,8.52,8.52,8.48,8.5,271706.0
2024-07-24 14:25:00,8.5,8.5,8.49,8.5,45903.0,8.5,8.5,8.49,8.5,45903.0
2024-07-24 14:30:00,8.5,8.54,8.49,8.5,316174.0,8.5,8.54,8.49,8.5,316174.0
2024-07-24 14:35:00,8.51,8.54,8.5,8.53,246714.0,8.51,8.54,8.5,8.53,246714.0
2024-07-24 14:40:00,8.54,8.54,8.49,8.5,113697.0,8.54,8.54,8.49,8.5,113697.0
2024-07-24 14:45:00,8.5,8.52,8.48,8.49,89605.0,8.5,8.52,8.48,8.49,89605.0
2024-07-24 14:50:00,8.49,8.49,8.47,8.47,100157.0,8.49,8.49,8.47,8.47,100157.0
2024-07-24 14:55:00,8.47,8.5,8.47,8.49,106168.0,8.47,8.5,8.47,8.49,106168.0
2024-07-24 15:00:00,8.49,8.51,8.48,8.5,78977.0,8.49,8.51,8.48,8.5,78977.0
2024-07-24 15:05:00,8.51,8.51,8.49,8.5,64369.0,8.51,8.51,8.49,8.5,64369.0
2024-07-24 15:10:00,8.5,8.53,8.49,8.53,175036.0,8.5,8.53,8.49,8.53,175036.0
2024-07-24 15:15:00,8.52,8.53,8.49,8.5,239530.0,8.52,8.53,8.49,8.5,239530.0
2024-07-24 15:20:00,8.5,8.52,8.49,8.52,106111.0,8.5,8.52,8.49,8.52,106111.0
2024-07-24 15:25:00,8.52,8.52,8.49,8.5,150710.0,8.52,8.52,8.49,8.5,150710.0
2024-07-24 15:30:00,8.5,8.53,8.49,8.52,245158.0,8.5,8.53,8.49,8.52,245158.0
2024-07-24 15:35:00,8.52,8.53,8.51,8.52,104561.0,8.52,8.53,8.51,8.52,104561.0
2024-07-24 15:40:00,8.52,8.53,8.51,8.52,475751.0,8.52,8.53,8.51,8.52,475751.0
2024-07-24 15:45:00,8.52,8.54,8.49,8.54,459517.0,8.52,8.54,8.49,8.54,459517.0
2024-07-24 15:50:00,8.54,8.55,8.46,8.46,1117022.0,8.54,8.55,8.46,8.46,1117022.0
2024-07-24 15:55:00,8.46,8.49,8.46,8.48,1240083.0,8.46,8.49,8.46,8.48,1240083.0
2024-07-25 09:30:00,7.99,8.08,7.81,7.89,2157047.0,7.99,8.08,7.81,7.89,2157047.0
2024-07-25 09:35:00,7.89,7.95,7.71,7.8,1566252.0,7.89,7.95,7.71,7.8,1566252.0
2024-07-25 09:40:00,7.8,7.83,7.75,7.81,796744.0,7.8,7.83,7.75,7.81,796744.0
2024-07-25 09:45:00,7.8,7.89,7.79,7.87,674749.0,7.8,7.89,7.79,7.87,674749.0
2024-07-25 09:50:00,7.87,7.89,7.78,7.87,704022.0,7.87,7.89,7.78,7.87,704022.0
2024-07-25 09:55:00,7.87,7.94,7.85,7.89,359414.0,7.87,7.94,7.85,7.89,359414.0
2024-07-25 10:00:00,7.89,7.94,7.87,7.93,535195.0,7.89,7.94,7.87,7.93,535195.0
2024-07-25 10:05:00,7.93,8.0,7.92,7.97,719447.0,7.93,8.0,7.92,7.97,719447.0
2024-07-25 10:10:00,7.97,8.03,7.96,7.98,558756.0,7.97,8.03,7.96,7.98,558756.0
2024-07-25 10:15:00,7.98,8.01,7.96,7.96,335967.0,7.98,8.01,7.96,7.96,335967.0
2024-07-25 10:20:00,7.96,7.99,7.91,7.98,581347.0,7.96,7.99,7.91,7.98,581347.0
2024-07-25 10:25:00,7.98,8.01,7.94,8.01,462677.0,7.98,8.01,7.94,8.01,462677.0
2024-07-25 10:30:00,8.01,8.02,7.94,7.97,390559.0,8.01,8.02,7.94,7.97,390559.0
2024-07-25 10:35:00,7.96,7.97,7.91,7.93,487066.0,7.96,7.97,7.91,7.93,487066.0
2024-07-25 10:40:00,7.92,7.97,7.89,7.96,447264.0,7.92,7.97,7.89,7.96,447264.0
2024-07-25 10:45:00,7.96,7.96,7.91,7.93,383638.0,7.96,7.96,7.91,7.93,383638.0
2024-07-25 10:50:00,7.92,7.95,7.91,7.95,157848.0,7.92,7.95,7.91,7.95,157848.0
2024-07-25 10:55:00,7.95,8.01,7.94,7.98,264044.0,7.95,8.01,7.94,7.98,264044.0
2024-07-25 11:00:00,7.99,8.0,7.98,8.0,316704.0,7.99,8.0,7.98,8.0,316704.0
2024-07-25 11:05:00,8.0,8.0,7.99,8.0,83237.0,8.0,8.0,7.99,8.0,83237.0
2024-07-25 11:10:00,8.0,8.0,7.95,7.97,468492.0,8.0,8.0,7.95,7.97,468492.0
2024-07-25 11:15:00,7.97,8.01,7.96,7.98,473499.0,7.97,8.01,7.96,7.98,473499.0
2024-07-25 11:20:00,7.98,7.99,7.96,7.96,209322.0,7.98,7.99,7.96,7.96,209322.0
2024-07-25 11:25:00,7.96,7.99,7.94,7.99,278274.0,7.96,7.99,7.94,7.99,278274.0
2024-07-25 11:30:00,7.99,8.07,7.99,8.02,589210.0,7.99,8.07,7.99,8.02,589210.0
2024-07-25 11:35:00,8.02,8.03,8.01,8.01,160121.0,8.02,8.03,8.01,8.01,160121.0
2024-07-25 11:40:00,8.01,8.08,8.0,8.05,422289.0,8.01,8.08,8.0,8.05,422289.0
2024-07-25 11:45:00,8.05,8.06,8.01,8.02,282750.0,8.05,8.06,8.01,8.02,282750.0
2024-07-25 11:50:00,8.02,8.03,8.01,8.02,162217.0,8.02,8.03,8.01,8.02,162217.0
2024-07-25 11:55:00,8.02,8.02,8.0,8.01,250542.0,8.02,8.02,8.0,8.01,250542.0
2024-07-25 12:00:00,8.01,8.01,7.95,7.95,307816.0,8.01,8.01,7.95,7.95,307816.0
2024-07-25 12:05:00,7.96,8.01,7.95,8.0,517075.0,7.96,8.01,7.95,8.0,517075.0
2024-07-25 12:10:00,7.99,8.03,7.99,8.02,200633.0,7.99,8.03,7.99,8.02,200633.0
2024-07-25 12:15:00,8.03,8.06,8.02,8.05,155486.0,8.03,8.06,8.02,8.05,155486.0
2024-07-25 12:20:00,8.05,8.06,8.01,8.04,137032.0,8.05,8.06,8.01,8.04,137032.0
2024-07-25 12:25:00,8.04,8.05,8.03,8.04,161531.0,8.04,8.05,8.03,8.04,161531.0
2024-07-25 12:30:00,8.04,8.05,8.02,8.03,93782.0,8.04,8.05,8.02,8.03,93782.0
2024-07-25 12:35:00,8.03,8.07,8.02,8.05,300774.0,8.03,8.07,8.02,8.05,300774.0
2024-07-25 12:40:00,8.05,8.06,8.03,8.03,50077.0,8.05,8.06,8.03,8.03,50077.0
2024-07-25 12:45:00,8.04,8.06,8.03,8.05,180204.0,8.04,8.06,8.03,8.05,180204.0
2024-07-25 12:50:00,8.05,8.1,8.05,8.1,180013.0,8.05,8.1,8.05,8.1,180013.0
2024-07-25 12:55:00,8.1,8.12,8.08,8.09,395542.0,8.1,8.12,8.08,8.09,395542.0
2024-07-25 13:00:00,8.09,8.13,8.08,8.12,188123.0,8.09,8.13,8.08,8.12,188123.0
2024-07-25 13:05:00,8.12,8.14,8.11,8.13,109452.0,8.12,8.14,8.11,8.13,109452.0
2024-07-25 13:10:00,8.13,8.15,8.1,8.1,191723.0,8.13,8.15,8.1,8.1,191723.0
2024-07-25 13:15:00,8.11,8.11,8.08,8.08,111849.0,8.11,8.11,8.08,8.08,111849.0
2024-07-25 13:20:00,8.09,8.1,8.08,8.1,151152.0,8.09,8.1,8.08,8.1,151152.0
2024-07-25 13:25:00,8.09,8.1,8.06,8.07,236731.0,8.09,8.1,8.06,8.07,236731.0
2024-07-25 13:30:00,8.06,8.07,8.04,8.04,218332.0,8.06,8.07,8.04,8.04,218332.0
2024-07-25 13:35:00,8.04,8.06,8.04,8.04,148818.0,8.04,8.06,8.04,8.04,148818.0
2024-07-25 13:40:00,8.04,8.05,8.04,8.04,61505.0,8.04,8.05,8.04,8.04,61505.0
2024-07-25 13:45:00,8.04,8.05,8.01,8.02,136791.0,8.04,8.05,8.01,8.02,136791.0
2024-07-25 13:50:00,8.02,8.03,8.0,8.02,118572.0,8.02,8.03,8.0,8.02,118572.0
2024-07-25 13:55:00,8.02,8.03,8.02,8.03,89530.0,8.02,8.03,8.02,8.03,89530.0
2024-07-25 14:00:00,8.03,8.03,7.99,8.0,118145.0,8.03,8.03,7.99,8.0,118145.0
2024-07-25 14:05:00,8.0,8.0,7.97,7.98,73014.0,8.0,8.0,7.97,7.98,73014.0
2024-07-25 14:10:00,7.98,8.02,7.97,8.02,201771.0,7.98,8.02,7.97,8.02,201771.0
2024-07-25 14:15:00,8.02,8.02,8.01,8.01,48283.0,8.02,8.02,8.01,8.01,48283.0
2024-07-25 14:20:00,8.02,8.03,8.01,8.02,103483.0,8.02,8.03,8.01,8.02,103483.0
2024-07-25 14:25:00,8.02,8.03,8.0,8.01,145007.0,8.02,8.03,8.0,8.01,145007.0
2024-07-25 14:30:00,8.01,8.03,8.0,8.02,103791.0,8.01,8.03,8.0,8.02,103791.0
2024-07-25 14:35:00,8.03,8.03,8.02,8.02,87446.0,8.03,8.03,8.02,8.02,87446.0
2024-07-25 14:40:00,8.03,8.03,8.0,8.01,83955.0,8.03,8.03,8.0,8.01,83955.0
2024-07-25 14:45:00,8.01,8.01,7.99,8.0,86025.0,8.01,8.01,7.99,8.0,86025.0
2024-07-25 14:50:00,8.0,8.0,7.98,7.98,116328.0,8.0,8.0,7.98,7.98,116328.0
2024-07-25 14:55:00,7.99,8.01,7.98,8.01,224889.0,7.99,8.01,7.98,8.01,224889.0
2024-07-25 15:00:00,8.01,8.02,8.0,8.01,140843.0,8.01,8.02,8.0,8.01,140843.0
2024-07-25 15:05:00,8.01,8.03,8.0,8.03,196514.0,8.01,8.03,8.0,8.03,196514.0
2024-07-25 15:10:00,8.03,8.03,8.02,8.03,81426.0,8.03,8.03,8.02,8.03,81426.0
2024-07-25 15:15:00,8.03,8.04,8.02,8.04,87615.0,8.03,8.04,8.02,8.04,87615.0
2024-07-25 15:20:00,8.04,8.05,8.03,8.05,163004.0,8.04,8.05,8.03,8.05,163004.0
2024-07-25 15:25:00,8.05,8.07,8.04,8.06,165238.0,8.05,8.07,8.04,8.06,165238.0
2024-07-25 15:30:00,8.06,8.07,8.05,8.05,190881.0,8.06,8.07,8.05,8.05,190881.0
2024-07-25 15:35:00,8.05,8.07,8.05,8.06,263864.0,8.05,8.07,8.05,8.06,263864.0
2024-07-25 15:40:00,8.05,8.06,8.01,8.02,384030.0,8.05,8.06,8.01,8.02,384030.0
2024-07-25 15:45:00,8.01,8.02,8.0,8.01,283600.0,8.01,8.02,8.0,8.01,283600.0
2024-07-25 15:50:00,8.0,8.01,7.97,7.99,1458027.0,8.0,8.01,7.97,7.99,1458027.0
2024-07-25 15:55:00,7.99,8.01,7.97,7.98,2011062.0,7.99,8.01,7.97,7.98,2011062.0
2024-07-26 09:30:00,8.1,8.17,8.06,8.15,526918.0,8.1,8.17,8.06,8.15,526918.0
2024-07-26 09:35:00,8.14,8.15,8.02,8.04,140285.0,8.14,8.15,8.02,8.04,140285.0
2024-07-26 09:40:00,8.04,8.09,8.02,8.06,152409.0,8.04,8.09,8.02,8.06,152409.0
2024-07-26 09:45:00,8.06,8.12,8.04,8.11,401914.0,8.06,8.12,8.04,8.11,401914.0
2024-07-26 09:50:00,8.11,8.15,8.09,8.13,223277.0,8.11,8.15,8.09,8.13,223277.0
2024-07-26 09:55:00,8.13,8.14,8.08,8.1,213498.0,8.13,8.14,8.08,8.1,213498.0
2024-07-26 10:00:00,8.1,8.14,8.08,8.13,225783.0,8.1,8.14,8.08,8.13,225783.0
2024-07-26 10:05:00,8.12,8.15,8.09,8.1,233288.0,8.12,8.15,8.09,8.1,233288.0
2024-07-26 10:10:00,8.09,8.13,8.07,8.13,184981.0,8.09,8.13,8.07,8.13,184981.0
2024-07-26 10:15:00,8.13,8.13,8.09,8.09,193098.0,8.13,8.13,8.09,8.09,193098.0
2024-07-26 10:20:00,8.1,8.1,8.06,8.06,115480.0,8.1,8.1,8.06,8.06,115480.0
2024-07-26 10:25:00,8.06,8.1,8.06,8.1,162899.0,8.06,8.1,8.06,8.1,162899.0
2024-07-26 10:30:00,8.1,8.1,8.06,8.09,278036.0,8.1,8.1,8.06,8.09,278036.0
2024-07-26 10:35:00,8.09,8.1,8.07,8.1,244478.0,8.09,8.1,8.07,8.1,244478.0
2024-07-26 10:40:00,8.1,8.12,8.09,8.12,155435.0,8.1,8.12,8.09,8.12,155435.0
2024-07-26 10:45:00,8.12,8.16,8.11,8.14,290248.0,8.12,8.16,8.11,8.14,290248.0
2024-07-26 10:50:00,8.14,8.17,8.11,8.16,325885.0,8.14,8.17,8.11,8.16,325885.0
2024-07-26 10:55:00,8.16,8.17,8.15,8.16,333442.0,8.16,8.17,8.15,8.16,333442.0
2024-07-26 11:00:00,8.15,8.17,8.14,8.17,260757.0,8.15,8.17,8.14,8.17,260757.0
2024-07-26 11:05:00,8.17,8.18,8.16,8.18,197720.0,8.17,8.18,8.16,8.18,197720.0
2024-07-26 11:10:00,8.18,8.25,8.17,8.25,327052.0,8.18,8.25,8.17,8.25,327052.0
2024-07-26 11:15:00,8.25,8.25,8.21,8.23,235632.0,8.25,8.25,8.21,8.23,235632.0
2024-07-26 11:20:00,8.23,8.27,8.23,8.27,220810.0,8.23,8.27,8.23,8.27,220810.0
2024-07-26 11:25:00,8.27,8.29,8.26,8.27,239472.0,8.27,8.29,8.26,8.27,239472.0
2024-07-26 11:30:00,8.27,8.27,8.26,8.27,140369.0,8.27,8.27,8.26,8.27,140369.0
2024-07-26 11:35:00,8.27,8.28,8.25,8.27,508749.0,8.27,8.28,8.25,8.27,508749.0
2024-07-26 11:40:00,8.27,8.27,8.24,8.26,152598.0,8.27,8.27,8.24,8.26,152598.0
2024-07-26 11:45:00,8.26,8.32,8.25,8.3,947072.0,8.26,8.32,8.25,8.3,947072.0
2024-07-26 11:50:00,8.31,8.33,8.3,8.33,415028.0,8.31,8.33,8.3,8.33,415028.0
2024-07-26 11:55:00,8.33,8.37,8.32,8.36,222003.0,8.33,8.37,8.32,8.36,222003.0
2024-07-26 12:00:00,8.36,8.36,8.3,8.32,542875.0,8.36,8.36,8.3,8.32,542875.0
2024-07-26 12:05:00,8.32,8.35,8.31,8.34,187406.0,8.32,8.35,8.31,8.34,187406.0
2024-07-26 12:10:00,8.34,8.34,8.32,8.33,102465.0,8.34,8.34,8.32,8.33,102465.0
2024-07-26 12:15:00,8.32,8.33,8.32,8.32,50322.0,8.32,8.33,8.32,8.32,50322.0
2024-07-26 12:20:00,8.33,8.33,8.31,8.31,94206.0,8.33,8.33,8.31,8.31,94206.0
2024-07-26 12:25:00,8.32,8.32,8.31,8.32,86298.0,8.32,8.32,8.31,8.32,86298.0
2024-07-26 12:30:00,8.32,8.33,8.3,8.31,196331.0,8.32,8.33,8.3,8.31,196331.0
2024-07-26 12:35:00,8.3,8.31,8.26,8.27,163406.0,8.3,8.31,8.26,8.27,163406.0
2024-07-26 12:40:00,8.27,8.27,8.25,8.26,127918.0,8.27,8.27,8.25,8.26,127918.0
2024-07-26 12:45:00,8.26,8.26,8.21,8.21,167743.0,8.26,8.26,8.21,8.21,167743.0
2024-07-26 12:50:00,8.21,8.25,8.2,8.21,285656.0,8.21,8.25,8.2,8.21,285656.0
2024-07-26 12:55:00,8.21,8.22,8.19,8.21,236487.0,8.21,8.22,8.19,8.21,236487.0
2024-07-26 13:00:00,8.2,8.21,8.18,8.2,176323.0,8.2,8.21,8.18,8.2,176323.0
2024-07-26 13:05:00,8.2,8.2,8.18,8.2,120178.0,8.2,8.2,8.18,8.2,120178.0
2024-07-26 13:10:00,8.2,8.2,8.19,8.2,108387.0,8.2,8.2,8.19,8.2,108387.0
2024-07-26 13:15:00,8.2,8.2,8.17,8.18,81039.0,8.2,8.2,8.17,8.18,81039.0
2024-07-26 13:20:00,8.18,8.23,8.17,8.23,305717.0,8.18,8.23,8.17,8.23,305717.0
2024-07-26 13:25:00,8.23,8.27,8.23,8.27,163829.0,8.23,8.27,8.23,8.27,163829.0
2024-07-26 13:30:00,8.26,8.28,8.24,8.27,293319.0,8.26,8.28,8.24,8.27,293319.0
2024-07-26 13:35:00,8.27,8.27,8.22,8.22,140521.0,8.27,8.27,8.22,8.22,140521.0
2024-07-26 13:40:00,8.22,8.24,8.22,8.24,131226.0,8.22,8.24,8.22,8.24,131226.0
2024-07-26 13:45:00,8.24,8.27,8.23,8.27,84616.0,8.24,8.27,8.23,8.27,84616.0
2024-07-26 13:50:00,8.27,8.28,8.26,8.28,93931.0,8.27,8.28,8.26,8.28,93931.0
2024-07-26 13:55:00,8.28,8.28,8.27,8.28,56047.0,8.28,8.28,8.27,8.28,56047.0
2024-07-26 14:00:00,8.28,8.32,8.27,8.31,152643.0,8.28,8.32,8.27,8.31,152643.0
2024-07-26 14:05:00,8.31,8.32,8.29,8.29,102194.0,8.31,8.32,8.29,8.29,102194.0
2024-07-26 14:10:00,8.29,8.3,8.26,8.27,86927.0,8.29,8.3,8.26,8.27,86927.0
2024-07-26 14:15:00,8.27,8.28,8.26,8.26,117848.0,8.27,8.28,8.26,8.26,117848.0
2024-07-26 14:20:00,8.27,8.28,8.26,8.28,75895.0,8.27,8.28,8.26,8.28,75895.0
2024-07-26 14:25:00,8.28,8.29,8.27,8.29,89580.0,8.28,8.29,8.27,8.29,89580.0
2024-07-26 14:30:00,8.29,8.29,8.27,8.28,53331.0,8.29,8.29,8.27,8.28,53331.0
2024-07-26 14:35:00,8.28,8.28,8.27,8.28,30101.0,8.28,8.28,8.27,8.28,30101.0
2024-07-26 14:40:00,8.28,8.29,8.26,8.29,226315.0,8.28,8.29,8.26,8.29,226315.0
2024-07-26 14:45:00,8.29,8.29,8.27,8.28,92255.0,8.29,8.29,8.27,8.28,92255.0
2024-07-26 14:50:00,8.28,8.3,8.27,8.28,149584.0,8.28,8.3,8.27,8.28,149584.0
2024-07-26 14:55:00,8.29,8.29,8.27,8.28,89923.0,8.29,8.29,8.27,8.28,89923.0
2024-07-26 15:00:00,8.28,8.3,8.25,8.26,284689.0,8.28,8.3,8.25,8.26,284689.0
2024-07-26 15:05:00,8.26,8.27,8.25,8.27,190178.0,8.26,8.27,8.25,8.27,190178.0
2024-07-26 15:10:00,8.27,8.29,8.26,8.28,244594.0,8.27,8.29,8.26,8.28,244594.0
2024-07-26 15:15:00,8.28,8.28,8.26,8.28,103284.0,8.28,8.28,8.26,8.28,103284.0
2024-07-26 15:20:00,8.27,8.29,8.27,8.29,143451.0,8.27,8.29,8.27,8.29,143451.0
2024-07-26 15:25:00,8.29,8.29,8.27,8.28,121422.0,8.29,8.29,8.27,8.28,121422.0
2024-07-26 15:30:00,8.28,8.28,8.25,8.26,201589.0,8.28,8.28,8.25,8.26,201589.0
2024-07-26 15:35:00,8.25,8.27,8.25,8.26,194154.0,8.25,8.27,8.25,8.26,194154.0
2024-07-26 15:40:00,8.26,8.28,8.25,8.27,219984.0,8.26,8.28,8.25,8.27,219984.0
2024-07-26 15:45:00,8.27,8.29,8.26,8.27,269009.0,8.27,8.29,8.26,8.27,269009.0
2024-07-26 15:50:00,8.27,8.28,8.25,8.28,801029.0,8.27,8.28,8.25,8.28,801029.0
2024-07-26 15:55:00,8.27,8.33,8.27,8.31,1449551.0,8.27,8.33,8.27,8.31,1449551.0
2024-07-29 09:30:00,8.24,8.33,8.23,8.27,563584.0,8.24,8.33,8.23,8.27,563584.0
2024-07-29 09:35:00,8.28,8.28,8.22,8.25,137930.0,8.28,8.28,8.22,8.25,137930.0
2024-07-29 09:40:00,8.25,8.28,8.21,8.22,121122.0,8.25,8.28,8.21,8.22,121122.0
2024-07-29 09:45:00,8.21,8.27,8.2,8.22,149675.0,8.21,8.27,8.2,8.22,149675.0
2024-07-29 09:50:00,8.22,8.29,8.21,8.29,160211.0,8.22,8.29,8.21,8.29,160211.0
2024-07-29 09:55:00,8.29,8.31,8.28,8.31,117415.0,8.29,8.31,8.28,8.31,117415.0
2024-07-29 10:00:00,8.3,8.35,8.3,8.35,264774.0,8.3,8.35,8.3,8.35,264774.0
2024-07-29 10:05:00,8.35,8.41,8.33,8.4,724663.0,8.35,8.41,8.33,8.4,724663.0
2024-07-29 10:10:00,8.4,8.4,8.33,8.34,605595.0,8.4,8.4,8.33,8.34,605595.0
2024-07-29 10:15:00,8.33,8.39,8.32,8.35,539960.0,8.33,8.39,8.32,8.35,539960.0
2024-07-29 10:20:00,8.35,8.4,8.34,8.4,336289.0,8.35,8.4,8.34,8.4,336289.0
2024-07-29 10:25:00,8.4,8.4,8.37,8.37,306997.0,8.4,8.4,8.37,8.37,306997.0
2024-07-29 10:30:00,8.38,8.38,8.33,8.34,323464.0,8.38,8.38,8.33,8.34,323464.0
2024-07-29 10:35:00,8.34,8.39,8.33,8.38,174413.0,8.34,8.39,8.33,8.38,174413.0
2024-07-29 10:40:00,8.38,8.4,8.38,8.39,101720.0,8.38,8.4,8.38,8.39,101720.0
2024-07-29 10:45:00,8.39,8.4,8.36,8.38,321896.0,8.39,8.4,8.36,8.38,321896.0
2024-07-29 10:50:00,8.38,8.39,8.37,8.38,142412.0,8.38,8.39,8.37,8.38,142412.0
2024-07-29 10:55:00,8.38,8.4,8.37,8.38,262499.0,8.38,8.4,8.37,8.38,262499.0
2024-07-29 11:00:00,8.38,8.38,8.36,8.37,157354.0,8.38,8.38,8.36,8.37,157354.0
2024-07-29 11:05:00,8.37,8.38,8.37,8.38,173917.0,8.37,8.38,8.37,8.38,173917.0
2024-07-29 11:10:00,8.38,8.39,8.36,8.38,302291.0,8.38,8.39,8.36,8.38,302291.0
2024-07-29 11:15:00,8.38,8.39,8.36,8.37,122427.0,8.38,8.39,8.36,8.37,122427.0
2024-07-29 11:20:00,8.37,8.39,8.36,8.38,178202.0,8.37,8.39,8.36,8.38,178202.0
2024-07-29 11:25:00,8.39,8.4,8.36,8.36,194485.0,8.39,8.4,8.36,8.36,194485.0
2024-07-29 11:30:00,8.36,8.37,8.33,8.35,210719.0,8.36,8.37,8.33,8.35,210719.0
2024-07-29 11:35:00,8.35,8.39,8.34,8.39,165910.0,8.35,8.39,8.34,8.39,165910.0
2024-07-29 11:40:00,8.38,8.4,8.37,8.38,187077.0,8.38,8.4,8.37,8.38,187077.0
2024-07-29 11:45:00,8.38,8.41,8.37,8.39,101429.0,8.38,8.41,8.37,8.39,101429.0
2024-07-29 11:50:00,8.39,8.42,8.39,8.42,210919.0,8.39,8.42,8.39,8.42,210919.0
2024-07-29 11:55:00,8.42,8.42,8.41,8.42,38737.0,8.42,8.42,8.41,8.42,38737.0
2024-07-29 12:00:00,8.42,8.42,8.41,8.42,49047.0,8.42,8.42,8.41,8.42,49047.0
2024-07-29 12:05:00,8.42,8.48,8.41,8.47,292899.0,8.42,8.48,8.41,8.47,292899.0
2024-07-29 12:10:00,8.47,8.48,8.46,8.46,185920.0,8.47,8.48,8.46,8.46,185920.0
2024-07-29 12:15:00,8.46,8.47,8.43,8.44,166154.0,8.46,8.47,8.43,8.44,166154.0
2024-07-29 12:20:00,8.43,8.44,8.4,8.42,152190.0,8.43,8.44,8.4,8.42,152190.0
2024-07-29 12:25:00,8.42,8.43,8.39,8.39,321115.0,8.42,8.43,8.39,8.39,321115.0
2024-07-29 12:30:00,8.39,8.4,8.38,8.38,119586.0,8.39,8.4,8.38,8.38,119586.0
2024-07-29 12:35:00,8.38,8.39,8.37,8.38,77411.0,8.38,8.39,8.37,8.38,77411.0
2024-07-29 12:40:00,8.38,8.4,8.36,8.37,267889.0,8.38,8.4,8.36,8.37,267889.0
2024-07-29 12:45:00,8.37,8.37,8.36,8.37,33740.0,8.37,8.37,8.36,8.37,33740.0
2024-07-29 12:50:00,8.37,8.39,8.36,8.38,180953.0,8.37,8.39,8.36,8.38,180953.0
2024-07-29 12:55:00,8.38,8.38,8.36,8.37,357030.0,8.38,8.38,8.36,8.37,357030.0
2024-07-29 13:00:00,8.36,8.37,8.35,8.36,136706.0,8.36,8.37,8.35,8.36,136706.0
2024-07-29 13:05:00,8.36,8.36,8.35,8.36,46672.0,8.36,8.36,8.35,8.36,46672.0
2024-07-29 13:10:00,8.35,8.37,8.35,8.37,111100.0,8.35,8.37,8.35,8.37,111100.0
2024-07-29 13:15:00,8.37,8.37,8.35,8.36,92202.0,8.37,8.37,8.35,8.36,92202.0
2024-07-29 13:20:00,8.36,8.36,8.35,8.36,114752.0,8.36,8.36,8.35,8.36,114752.0
2024-07-29 13:25:00,8.35,8.36,8.34,8.34,60794.0,8.35,8.36,8.34,8.34,60794.0
2024-07-29 13:30:00,8.35,8.35,8.33,8.35,156586.0,8.35,8.35,8.33,8.35,156586.0
2024-07-29 13:35:00,8.35,8.38,8.34,8.38,257646.0,8.35,8.38,8.34,8.38,257646.0
2024-07-29 13:40:00,8.38,8.38,8.37,8.38,54256.0,8.38,8.38,8.37,8.38,54256.0
2024-07-29 13:45:00,8.38,8.38,8.36,8.37,117912.0,8.38,8.38,8.36,8.37,117912.0
2024-07-29 13:50:00,8.37,8.38,8.36,8.38,82597.0,8.37,8.38,8.36,8.38,82597.0
2024-07-29 13:55:00,8.38,8.39,8.37,8.38,122918.0,8.38,8.39,8.37,8.38,122918.0
2024-07-29 14:00:00,8.38,8.39,8.38,8.38,54565.0,8.38,8.39,8.38,8.38,54565.0
2024-07-29 14:05:00,8.39,8.4,8.38,8.39,60818.0,8.39,8.4,8.38,8.39,60818.0
2024-07-29 14:10:00,8.39,8.4,8.38,8.38,74341.0,8.39,8.4,8.38,8.38,74341.0
2024-07-29 14:15:00,8.38,8.39,8.36,8.37,79025.0,8.38,8.39,8.36,8.37,79025.0
2024-07-29 14:20:00,8.37,8.37,8.36,8.37,72582.0,8.37,8.37,8.36,8.37,72582.0
2024-07-29 14:25:00,8.37,8.4,8.36,8.38,323417.0,8.37,8.4,8.36,8.38,323417.0
2024-07-29 14:30:00,8.38,8.39,8.38,8.39,46984.0,8.38,8.39,8.38,8.39,46984.0
2024-07-29 14:35:00,8.38,8.39,8.38,8.38,46087.0,8.38,8.39,8.38,8.38,46087.0
2024-07-29 14:40:00,8.38,8.4,8.38,8.39,58996.0,8.38,8.4,8.38,8.39,58996.0
2024-07-29 14:45:00,8.4,8.4,8.38,8.39,179268.0,8.4,8.4,8.38,8.39,179268.0
2024-07-29 14:50:00,8.39,8.4,8.38,8.38,229403.0,8.39,8.4,8.38,8.38,229403.0
2024-07-29 14:55:00,8.38,8.39,8.37,8.38,97867.0,8.38,8.39,8.37,8.38,97867.0
2024-07-29 15:00:00,8.38,8.39,8.37,8.38,102511.0,8.38,8.39,8.37,8.38,102511.0
2024-07-29 15:05:00,8.38,8.39,8.37,8.38,112215.0,8.38,8.39,8.37,8.38,112215.0
2024-07-29 15:10:00,8.38,8.38,8.35,8.36,90292.0,8.38,8.38,8.35,8.36,90292.0
2024-07-29 15:15:00,8.36,8.36,8.35,8.36,72722.0,8.36,8.36,8.35,8.36,72722.0
2024-07-29 15:20:00,8.36,8.38,8.35,8.38,238712.0,8.36,8.38,8.35,8.38,238712.0
2024-07-29 15:25:00,8.38,8.38,8.36,8.38,193837.0,8.38,8.38,8.36,8.38,193837.0
2024-07-29 15:30:00,8.38,8.39,8.37,8.39,165400.0,8.38,8.39,8.37,8.39,165400.0
2024-07-29 15:35:00,8.39,8.42,8.38,8.42,498176.0,8.39,8.42,8.38,8.42,498176.0
2024-07-29 15:40:00,8.42,8.42,8.41,8.42,129295.0,8.42,8.42,8.41,8.42,129295.0
2024-07-29 15:45:00,8.42,8.43,8.41,8.42,373363.0,8.42,8.43,8.41,8.42,373363.0
2024-07-29 15:50:00,8.42,8.42,8.39,8.39,935267.0,8.42,8.42,8.39,8.39,935267.0
2024-07-29 15:55:00,8.4,8.43,8.39,8.42,1200687.0,8.4,8.43,8.39,8.42,1200687.0
2024-07-30 09:30:00,8.42,8.45,8.39,8.39,243364.0,8.42,8.45,8.39,8.39,243364.0
2024-07-30 09:35:00,8.38,8.46,8.36,8.46,181604.0,8.38,8.46,8.36,8.46,181604.0
2024-07-30 09:40:00,8.46,8.49,8.45,8.49,78386.0,8.46,8.49,8.45,8.49,78386.0
2024-07-30 09:45:00,8.49,8.55,8.48,8.54,148225.0,8.49,8.55,8.48,8.54,148225.0
2024-07-30 09:50:00,8.54,8.58,8.52,8.57,139743.0,8.54,8.58,8.52,8.57,139743.0
2024-07-30 09:55:00,8.56,8.57,8.54,8.56,231915.0,8.56,8.57,8.54,8.56,231915.0
2024-07-30 10:00:00,8.55,8.58,8.52,8.53,395757.0,8.55,8.58,8.52,8.53,395757.0
2024-07-30 10:05:00,8.53,8.57,8.52,8.54,302845.0,8.53,8.57,8.52,8.54,302845.0
2024-07-30 10:10:00,8.55,8.56,8.51,8.52,381792.0,8.55,8.56,8.51,8.52,381792.0
2024-07-30 10:15:00,8.52,8.58,8.51,8.58,364132.0,8.52,8.58,8.51,8.58,364132.0
2024-07-30 10:20:00,8.58,8.6,8.57,8.58,283918.0,8.58,8.6,8.57,8.58,283918.0
2024-07-30 10:25:00,8.58,8.6,8.55,8.56,263864.0,8.58,8.6,8.55,8.56,263864.0
2024-07-30 10:30:00,8.55,8.59,8.54,8.59,160157.0,8.55,8.59,8.54,8.59,160157.0
2024-07-30 10:35:00,8.59,8.59,8.54,8.56,251468.0,8.59,8.59,8.54,8.56,251468.0
2024-07-30 10:40:00,8.55,8.59,8.54,8.57,339359.0,8.55,8.59,8.54,8.57,339359.0
2024-07-30 10:45:00,8.57,8.57,8.55,8.55,105780.0,8.57,8.57,8.55,8.55,105780.0
2024-07-30 10:50:00,8.55,8.57,8.54,8.55,341504.0,8.55,8.57,8.54,8.55,341504.0
2024-07-30 10:55:00,8.54,8.58,8.54,8.58,119629.0,8.54,8.58,8.54,8.58,119629.0
2024-07-30 11:00:00,8.58,8.62,8.57,8.61,258384.0,8.58,8.62,8.57,8.61,258384.0
2024-07-30 11:05:00,8.61,8.62,8.58,8.61,374899.0,8.61,8.62,8.58,8.61,374899.0
2024-07-30 11:10:00,8.61,8.65,8.59,8.64,462864.0,8.61,8.65,8.59,8.64,462864.0
2024-07-30 11:15:00,8.64,8.68,8.64,8.67,312232.0,8.64,8.68,8.64,8.67,312232.0
2024-07-30 11:20:00,8.67,8.74,8.66,8.72,556541.0,8.67,8.74,8.66,8.72,556541.0
2024-07-30 11:25:00,8.72,8.79,8.71,8.78,1339148.0,8.72,8.79,8.71,8.78,1339148.0
2024-07-30 11:30:00,8.78,8.82,8.71,8.72,1085634.0,8.78,8.82,8.71,8.72,1085634.0
2024-07-30 11:35:00,8.72,8.83,8.72,8.83,1211380.0,8.72,8.83,8.72,8.83,1211380.0
2024-07-30 11:40:00,8.83,8.84,8.7,8.71,1082328.0,8.83,8.84,8.7,8.71,1082328.0
2024-07-30 11:45:00,8.71,8.79,8.7,8.79,464423.0,8.71,8.79,8.7,8.79,464423.0
2024-07-30 11:50:00,8.79,8.79,8.7,8.72,342613.0,8.79,8.79,8.7,8.72,342613.0
2024-07-30 11:55:00,8.71,8.75,8.7,8.73,402279.0,8.71,8.75,8.7,8.73,402279.0
2024-07-30 12:00:00,8.74,8.78,8.73,8.76,373017.0,8.74,8.78,8.73,8.76,373017.0
2024-07-30 12:05:00,8.77,8.79,8.76,8.77,231336.0,8.77,8.79,8.76,8.77,231336.0
2024-07-30 12:10:00,8.77,8.78,8.76,8.78,149196.0,8.77,8.78,8.76,8.78,149196.0
2024-07-30 12:15:00,8.78,8.82,8.77,8.8,485202.0,8.78,8.82,8.77,8.8,485202.0
2024-07-30 12:20:00,8.8,8.83,8.78,8.82,384267.0,8.8,8.83,8.78,8.82,384267.0
2024-07-30 12:25:00,8.82,8.83,8.81,8.83,265984.0,8.82,8.83,8.81,8.83,265984.0
2024-07-30 12:30:00,8.83,8.84,8.82,8.83,109801.0,8.83,8.84,8.82,8.83,109801.0
2024-07-30 12:35:00,8.83,8.91,8.82,8.9,603563.0,8.83,8.91,8.82,8.9,603563.0
2024-07-30 12:40:00,8.9,8.94,8.89,8.92,579188.0,8.9,8.94,8.89,8.92,579188.0
2024-07-30 12:45:00,8.93,8.94,8.85,8.86,761352.0,8.93,8.94,8.85,8.86,761352.0
2024-07-30 12:50:00,8.86,8.9,8.85,8.88,392939.0,8.86,8.9,8.85,8.88,392939.0
2024-07-30 12:55:00,8.88,8.89,8.86,8.88,313965.0,8.88,8.89,8.86,8.88,313965.0
2024-07-30 13:00:00,8.88,8.88,8.84,8.86,242657.0,8.88,8.88,8.84,8.86,242657.0
2024-07-30 13:05:00,8.85,8.87,8.83,8.86,218635.0,8.85,8.87,8.83,8.86,218635.0
2024-07-30 13:10:00,8.86,8.88,8.85,8.88,239827.0,8.86,8.88,8.85,8.88,239827.0
2024-07-30 13:15:00,8.87,8.89,8.87,8.89,224146.0,8.87,8.89,8.87,8.89,224146.0
2024-07-30 13:20:00,8.88,8.9,8.85,8.85,398876.0,8.88,8.9,8.85,8.85,398876.0
2024-07-30 13:25:00,8.86,8.86,8.81,8.81,257716.0,8.86,8.86,8.81,8.81,257716.0
2024-07-30 13:30:00,8.81,8.89,8.81,8.87,399187.0,8.81,8.89,8.81,8.87,399187.0
2024-07-30 13:35:00,8.87,8.9,8.86,8.88,177349.0,8.87,8.9,8.86,8.88,177349.0
2024-07-30 13:40:00,8.87,8.88,8.86,8.87,229061.0,8.87,8.88,8.86,8.87,229061.0
2024-07-30 13:45:00,8.87,8.88,8.85,8.86,107309.0,8.87,8.88,8.85,8.86,107309.0
2024-07-30 13:50:00,8.86,8.87,8.84,8.84,126877.0,8.86,8.87,8.84,8.84,126877.0
2024-07-30 13:55:00,8.85,8.86,8.82,8.83,317147.0,8.85,8.86,8.82,8.83,317147.0
2024-07-30 14:00:00,8.84,8.85,8.8,8.8,192659.0,8.84,8.85,8.8,8.8,192659.0
2024-07-30 14:05:00,8.8,8.83,8.8,8.8,486224.0,8.8,8.83,8.8,8.8,486224.0
2024-07-30 14:10:00,8.8,8.81,8.8,8.8,124316.0,8.8,8.81,8.8,8.8,124316.0
2024-07-30 14:15:00,8.8,8.83,8.8,8.82,148503.0,8.8,8.83,8.8,8.82,148503.0
2024-07-30 14:20:00,8.83,8.83,8.82,8.83,136662.0,8.83,8.83,8.82,8.83,136662.0
2024-07-30 14:25:00,8.82,8.83,8.8,8.8,245923.0,8.82,8.83,8.8,8.8,245923.0
2024-07-30 14:30:00,8.8,8.81,8.76,8.78,347726.0,8.8,8.81,8.76,8.78,347726.0
2024-07-30 14:35:00,8.78,8.8,8.77,8.79,308572.0,8.78,8.8,8.77,8.79,308572.0
2024-07-30 14:40:00,8.79,8.81,8.78,8.79,248182.0,8.79,8.81,8.78,8.79,248182.0
2024-07-30 14:45:00,8.8,8.8,8.78,8.79,70087.0,8.8,8.8,8.78,8.79,70087.0
2024-07-30 14:50:00,8.79,8.79,8.78,8.79,193654.0,8.79,8.79,8.78,8.79,193654.0
2024-07-30 14:55:00,8.79,8.83,8.78,8.82,601909.0,8.79,8.83,8.78,8.82,601909.0
2024-07-30 15:00:00,8.82,8.86,8.81,8.85,312371.0,8.82,8.86,8.81,8.85,312371.0
2024-07-30 15:05:00,8.86,8.87,8.81,8.84,570915.0,8.86,8.87,8.81,8.84,570915.0
2024-07-30 15:10:00,8.84,8.86,8.83,8.85,194684.0,8.84,8.86,8.83,8.85,194684.0
2024-07-30 15:15:00,8.84,8.86,8.83,8.85,365523.0,8.84,8.86,8.83,8.85,365523.0
2024-07-30 15:20:00,8.85,8.86,8.84,8.85,263828.0,8.85,8.86,8.84,8.85,263828.0
2024-07-30 15:25:00,8.85,8.87,8.82,8.86,768178.0,8.85,8.87,8.82,8.86,768178.0
2024-07-30 15:30:00,8.86,8.87,8.81,8.83,1696343.0,8.86,8.87,8.81,8.83,1696343.0
2024-07-30 15:35:00,8.83,8.84,8.81,8.83,845502.0,8.83,8.84,8.81,8.83,845502.0
2024-07-30 15:40:00,8.83,8.86,8.81,8.85,857805.0,8.83,8.86,8.81,8.85,857805.0
2024-07-30 15:45:00,8.85,8.86,8.83,8.84,1053358.0,8.85,8.86,8.83,8.84,1053358.0
2024-07-30 15:50:00,8.84,8.85,8.81,8.83,1316559.0,8.84,8.85,8.81,8.83,1316559.0
2024-07-30 15:55:00,8.83,8.83,8.78,8.79,2540515.0,8.83,8.83,8.78,8.79,2540515.0
2024-07-31 09:30:00,8.8,8.8,8.65,8.7,497637.0,8.8,8.8,8.65,8.7,497637.0
2024-07-31 09:35:00,8.7,8.71,8.64,8.66,246199.0,8.7,8.71,8.64,8.66,246199.0
2024-07-31 09:40:00,8.67,8.69,8.64,8.66,333245.0,8.67,8.69,8.64,8.66,333245.0
2024-07-31 09:45:00,8.67,8.69,8.64,8.67,271457.0,8.67,8.69,8.64,8.67,271457.0
2024-07-31 09:50:00,8.67,8.7,8.61,8.63,253288.0,8.67,8.7,8.61,8.63,253288.0
2024-07-31 09:55:00,8.63,8.65,8.63,8.64,97922.0,8.63,8.65,8.63,8.64,97922.0
2024-07-31 10:00:00,8.64,8.67,8.59,8.62,493337.0,8.64,8.67,8.59,8.62,493337.0
2024-07-31 10:05:00,8.62,8.62,8.58,8.6,287005.0,8.62,8.62,8.58,8.6,287005.0
2024-07-31 10:10:00,8.6,8.65,8.59,8.62,433123.0,8.6,8.65,8.59,8.62,433123.0
2024-07-31 10:15:00,8.62,8.64,8.59,8.59,301703.0,8.62,8.64,8.59,8.59,301703.0
2024-07-31 10:20:00,8.6,8.6,8.55,8.58,229676.0,8.6,8.6,8.55,8.58,229676.0
2024-07-31 10:25:00,8.57,8.59,8.57,8.58,101942.0,8.57,8.59,8.57,8.58,101942.0
2024-07-31 10:30:00,8.58,8.6,8.57,8.59,181684.0,8.58,8.6,8.57,8.59,181684.0
2024-07-31 10:35:00,8.59,8.6,8.58,8.58,215300.0,8.59,8.6,8.58,8.58,215300.0
2024-07-31 10:40:00,8.58,8.61,8.57,8.6,251059.0,8.58,8.61,8.57,8.6,251059.0
2024-07-31 10:45:00,8.6,8.6,8.58,8.6,144303.0,8.6,8.6,8.58,8.6,144303.0
2024-07-31 10:50:00,8.6,8.63,8.57,8.61,414688.0,8.6,8.63,8.57,8.61,414688.0
2024-07-31 10:55:00,8.62,8.63,8.6,8.63,438178.0,8.62,8.63,8.6,8.63,438178.0
2024-07-31 11:00:00,8.63,8.68,8.62,8.66,479795.0,8.63,8.68,8.62,8.66,479795.0
2024-07-31 11:05:00,8.65,8.77,8.63,8.75,859681.0,8.65,8.77,8.63,8.75,859681.0
2024-07-31 11:10:00,8.74,8.78,8.73,8.77,375911.0,8.74,8.78,8.73,8.77,375911.0
2024-07-31 11:15:00,8.78,8.82,8.76,8.79,426837.0,8.78,8.82,8.76,8.79,426837.0
2024-07-31 11:20:00,8.78,8.8,8.75,8.79,328084.0,8.78,8.8,8.75,8.79,328084.0
2024-07-31 11:25:00,8.79,8.8,8.75,8.77,288688.0,8.79,8.8,8.75,8.77,288688.0
2024-07-31 11:30:00,8.77,8.78,8.75,8.77,219477.0,8.77,8.78,8.75,8.77,219477.0
2024-07-31 11:35:00,8.77,8.77,8.74,8.75,110590.0,8.77,8.77,8.74,8.75,110590.0
2024-07-31 11:40:00,8.76,8.78,8.75,8.78,131417.0,8.76,8.78,8.75,8.78,131417.0
2024-07-31 11:45:00,8.77,8.78,8.77,8.78,82439.0,8.77,8.78,8.77,8.78,82439.0
2024-07-31 11:50:00,8.77,8.78,8.76,8.76,104230.0,8.77,8.78,8.76,8.76,104230.0
2024-07-31 11:55:00,8.76,8.77,8.75,8.76,155630.0,8.76,8.77,8.75,8.76,155630.0
2024-07-31 12:00:00,8.76,8.79,8.76,8.79,197687.0,8.76,8.79,8.76,8.79,197687.0
2024-07-31 12:05:00,8.79,8.79,8.78,8.79,142002.0,8.79,8.79,8.78,8.79,142002.0
2024-07-31 12:10:00,8.79,8.8,8.77,8.77,274217.0,8.79,8.8,8.77,8.77,274217.0
2024-07-31 12:15:00,8.77,8.78,8.75,8.75,130540.0,8.77,8.78,8.75,8.75,130540.0
2024-07-31 12:20:00,8.76,8.81,8.75,8.79,277576.0,8.76,8.81,8.75,8.79,277576.0
2024-07-31 12:25:00,8.79,8.82,8.78,8.81,126928.0,8.79,8.82,8.78,8.81,126928.0
2024-07-31 12:30:00,8.82,8.83,8.81,8.83,107375.0,8.82,8.83,8.81,8.83,107375.0
2024-07-31 12:35:00,8.83,8.85,8.82,8.84,169984.0,8.83,8.85,8.82,8.84,169984.0
2024-07-31 12:40:00,8.84,8.85,8.81,8.81,355443.0,8.84,8.85,8.81,8.81,355443.0
2024-07-31 12:45:00,8.82,8.82,8.78,8.79,114132.0,8.82,8.82,8.78,8.79,114132.0
2024-07-31 12:50:00,8.78,8.79,8.77,8.78,162886.0,8.78,8.79,8.77,8.78,162886.0
2024-07-31 12:55:00,8.77,8.78,8.76,8.78,112043.0,8.77,8.78,8.76,8.78,112043.0
2024-07-31 13:00:00,8.77,8.8,8.77,8.79,107070.0,8.77,8.8,8.77,8.79,107070.0
2024-07-31 13:05:00,8.78,8.79,8.77,8.77,102022.0,8.78,8.79,8.77,8.77,102022.0
2024-07-31 13:10:00,8.77,8.78,8.75,8.77,191515.0,8.77,8.78,8.75,8.77,191515.0
2024-07-31 13:15:00,8.76,8.78,8.72,8.72,153252.0,8.76,8.78,8.72,8.72,153252.0
2024-07-31 13:20:00,8.72,8.73,8.69,8.7,132620.0,8.72,8.73,8.69,8.7,132620.0
2024-07-31 13:25:00,8.7,8.7,8.68,8.69,112903.0,8.7,8.7,8.68,8.69,112903.0
2024-07-31 13:30:00,8.7,8.7,8.67,8.68,142299.0,8.7,8.7,8.67,8.68,142299.0
2024-07-31 13:35:00,8.68,8.69,8.66,8.66,158613.0,8.68,8.69,8.66,8.66,158613.0
2024-07-31 13:40:00,8.67,8.68,8.66,8.67,178813.0,8.67,8.68,8.66,8.67,178813.0
2024-07-31 13:45:00,8.67,8.69,8.66,8.69,136031.0,8.67,8.69,8.66,8.69,136031.0
2024-07-31 13:50:00,8.68,8.71,8.68,8.71,102763.0,8.68,8.71,8.68,8.71,102763.0
2024-07-31 13:55:00,8.71,8.74,8.7,8.71,143049.0,8.71,8.74,8.7,8.71,143049.0
2024-07-31 14:00:00,8.71,8.74,8.68,8.74,105804.0,8.71,8.74,8.68,8.74,105804.0
2024-07-31 14:05:00,8.74,8.76,8.73,8.75,206237.0,8.74,8.76,8.73,8.75,206237.0
2024-07-31 14:10:00,8.75,8.76,8.73,8.74,183924.0,8.75,8.76,8.73,8.74,183924.0
2024-07-31 14:15:00,8.74,8.75,8.74,8.75,153575.0,8.74,8.75,8.74,8.75,153575.0
2024-07-31 14:20:00,8.75,8.76,8.74,8.75,122226.0,8.75,8.76,8.74,8.75,122226.0
2024-07-31 14:25:00,8.75,8.76,8.74,8.75,141890.0,8.75,8.76,8.74,8.75,141890.0
2024-07-31 14:30:00,8.75,8.76,8.73,8.74,182713.0,8.75,8.76,8.73,8.74,182713.0
2024-07-31 14:35:00,8.75,8.75,8.7,8.71,285122.0,8.75,8.75,8.7,8.71,285122.0
2024-07-31 14:40:00,8.71,8.76,8.71,8.76,150415.0,8.71,8.76,8.71,8.76,150415.0
2024-07-31 14:45:00,8.76,8.78,8.74,8.78,314425.0,8.76,8.78,8.74,8.78,314425.0
2024-07-31 14:50:00,8.78,8.8,8.77,8.79,186296.0,8.78,8.8,8.77,8.79,186296.0
2024-07-31 14:55:00,8.79,8.82,8.78,8.8,298641.0,8.79,8.82,8.78,8.8,298641.0
2024-07-31 15:00:00,8.8,8.83,8.78,8.78,470224.0,8.8,8.83,8.78,8.78,470224.0
2024-07-31 15:05:00,8.79,8.82,8.78,8.79,410960.0,8.79,8.82,8.78,8.79,410960.0
2024-07-31 15:10:00,8.79,8.8,8.75,8.79,349565.0,8.79,8.8,8.75,8.79,349565.0
2024-07-31 15:15:00,8.79,8.81,8.76,8.78,344726.0,8.79,8.81,8.76,8.78,344726.0
2024-07-31 15:20:00,8.77,8.78,8.73,8.74,324974.0,8.77,8.78,8.73,8.74,324974.0
2024-07-31 15:25:00,8.74,8.74,8.71,8.71,309899.0,8.74,8.74,8.71,8.71,309899.0
2024-07-31 15:30:00,8.71,8.71,8.69,8.71,383186.0,8.71,8.71,8.69,8.71,383186.0
2024-07-31 15:35:00,8.71,8.74,8.7,8.7,431082.0,8.71,8.74,8.7,8.7,431082.0
2024-07-31 15:40:00,8.7,8.72,8.69,8.69,320674.0,8.7,8.72,8.69,8.69,320674.0
2024-07-31 15:45:00,8.7,8.71,8.68,8.68,519298.0,8.7,8.71,8.68,8.68,519298.0
2024-07-31 15:50:00,8.69,8.69,8.64,8.64,1504652.0,8.69,8.69,8.64,8.64,1504652.0
2024-07-31 15:55:00,8.64,8.66,8.63,8.64,1662838.0,8.64,8.66,8.63,8.64,1662838.0
2024-08-01 09:30:00,8.6,8.64,8.55,8.58,281884.0,8.6,8.64,8.55,8.58,281884.0
2024-08-01 09:35:00,8.58,8.58,8.53,8.57,241175.0,8.58,8.58,8.53,8.57,241175.0
2024-08-01 09:40:00,8.58,8.61,8.57,8.58,86536.0,8.58,8.61,8.57,8.58,86536.0
2024-08-01 09:45:00,8.58,8.6,8.56,8.58,166520.0,8.58,8.6,8.56,8.58,166520.0
2024-08-01 09:50:00,8.58,8.58,8.53,8.54,142338.0,8.58,8.58,8.53,8.54,142338.0
2024-08-01 09:55:00,8.55,8.55,8.51,8.52,213414.0,8.55,8.55,8.51,8.52,213414.0
2024-08-01 10:00:00,8.52,8.56,8.5,8.55,151929.0,8.52,8.56,8.5,8.55,151929.0
2024-08-01 10:05:00,8.54,8.55,8.5,8.52,153347.0,8.54,8.55,8.5,8.52,153347.0
2024-08-01 10:10:00,8.51,8.52,8.5,8.51,101323.0,8.51,8.52,8.5,8.51,101323.0
2024-08-01 10:15:00,8.51,8.51,8.46,8.46,156895.0,8.51,8.51,8.46,8.46,156895.0
2024-08-01 10:20:00,8.46,8.47,8.45,8.46,116568.0,8.46,8.47,8.45,8.46,116568.0
2024-08-01 10:25:00,8.46,8.49,8.45,8.46,140007.0,8.46,8.49,8.45,8.46,140007.0
2024-08-01 10:30:00,8.46,8.47,8.44,8.47,134733.0,8.46,8.47,8.44,8.47,134733.0
2024-08-01 10:35:00,8.47,8.47,8.44,8.46,208069.0,8.47,8.47,8.44,8.46,208069.0
2024-08-01 10:40:00,8.45,8.46,8.41,8.42,187255.0,8.45,8.46,8.41,8.42,187255.0
2024-08-01 10:45:00,8.42,8.42,8.38,8.38,201681.0,8.42,8.42,8.38,8.38,201681.0
2024-08-01 10:50:00,8.38,8.4,8.36,8.37,161377.0,8.38,8.4,8.36,8.37,161377.0
2024-08-01 10:55:00,8.37,8.4,8.36,8.38,175748.0,8.37,8.4,8.36,8.38,175748.0
2024-08-01 11:00:00,8.38,8.38,8.37,8.37,175432.0,8.38,8.38,8.37,8.37,175432.0
2024-08-01 11:05:00,8.38,8.38,8.33,8.35,238751.0,8.38,8.38,8.33,8.35,238751.0
2024-08-01 11:10:00,8.35,8.36,8.34,8.35,208124.0,8.35,8.36,8.34,8.35,208124.0
2024-08-01 11:15:00,8.35,8.37,8.34,8.37,111375.0,8.35,8.37,8.34,8.37,111375.0
2024-08-01 11:20:00,8.37,8.37,8.35,8.36,106168.0,8.37,8.37,8.35,8.36,106168.0
2024-08-01 11:25:00,8.36,8.38,8.35,8.36,234230.0,8.36,8.38,8.35,8.36,234230.0
2024-08-01 11:30:00,8.36,8.37,8.35,8.36,206039.0,8.36,8.37,8.35,8.36,206039.0
2024-08-01 11:35:00,8.35,8.37,8.34,8.36,218307.0,8.35,8.37,8.34,8.36,218307.0
2024-08-01 11:40:00,8.36,8.36,8.35,8.36,77639.0,8.36,8.36,8.35,8.36,77639.0
2024-08-01 11:45:00,8.35,8.37,8.34,8.35,144606.0,8.35,8.37,8.34,8.35,144606.0
2024-08-01 11:50:00,8.35,8.37,8.35,8.37,79183.0,8.35,8.37,8.35,8.37,79183.0
2024-08-01 11:55:00,8.37,8.38,8.36,8.37,133321.0,8.37,8.38,8.36,8.37,133321.0
2024-08-01 12:00:00,8.36,8.37,8.34,8.35,103725.0,8.36,8.37,8.34,8.35,103725.0
2024-08-01 12:05:00,8.35,8.36,8.34,8.34,142953.0,8.35,8.36,8.34,8.34,142953.0
2024-08-01 12:10:00,8.34,8.35,8.31,8.35,303928.0,8.34,8.35,8.31,8.35,303928.0
2024-08-01 12:15:00,8.35,8.39,8.34,8.37,286496.0,8.35,8.39,8.34,8.37,286496.0
2024-08-01 12:20:00,8.37,8.38,8.34,8.34,102079.0,8.37,8.38,8.34,8.34,102079.0
2024-08-01 12:25:00,8.35,8.35,8.34,8.35,69212.0,8.35,8.35,8.34,8.35,69212.0
2024-08-01 12:30:00,8.35,8.35,8.32,8.33,112351.0,8.35,8.35,8.32,8.33,112351.0
2024-08-01 12:35:00,8.32,8.33,8.32,8.32,45672.0,8.32,8.33,8.32,8.32,45672.0
2024-08-01 12:40:00,8.32,8.33,8.31,8.33,127427.0,8.32,8.33,8.31,8.33,127427.0
2024-08-01 12:45:00,8.33,8.34,8.28,8.29,259487.0,8.33,8.34,8.28,8.29,259487.0
2024-08-01 12:50:00,8.29,8.32,8.28,8.32,85790.0,8.29,8.32,8.28,8.32,85790.0
2024-08-01 12:55:00,8.32,8.32,8.3,8.31,104391.0,8.32,8.32,8.3,8.31,104391.0
2024-08-01 13:00:00,8.31,8.31,8.29,8.31,80068.0,8.31,8.31,8.29,8.31,80068.0
2024-08-01 13:05:00,8.3,8.31,8.29,8.29,74474.0,8.3,8.31,8.29,8.29,74474.0
2024-08-01 13:10:00,8.29,8.32,8.29,8.31,203726.0,8.29,8.32,8.29,8.31,203726.0
2024-08-01 13:15:00,8.3,8.32,8.29,8.29,93241.0,8.3,8.32,8.29,8.29,93241.0
2024-08-01 13:20:00,8.29,8.3,8.27,8.29,167234.0,8.29,8.3,8.27,8.29,167234.0
2024-08-01 13:25:00,8.28,8.29,8.26,8.27,94098.0,8.28,8.29,8.26,8.27,94098.0
2024-08-01 13:30:00,8.26,8.31,8.25,8.31,306481.0,8.26,8.31,8.25,8.31,306481.0
2024-08-01 13:35:00,8.31,8.34,8.3,8.34,248517.0,8.31,8.34,8.3,8.34,248517.0
2024-08-01 13:40:00,8.34,8.36,8.32,8.36,186322.0,8.34,8.36,8.32,8.36,186322.0
2024-08-01 13:45:00,8.36,8.36,8.33,8.35,150015.0,8.36,8.36,8.33,8.35,150015.0
2024-08-01 13:50:00,8.35,8.36,8.34,8.36,135790.0,8.35,8.36,8.34,8.36,135790.0
2024-08-01 13:55:00,8.36,8.38,8.35,8.38,202095.0,8.36,8.38,8.35,8.38,202095.0
2024-08-01 14:00:00,8.38,8.38,8.34,8.34,110397.0,8.38,8.38,8.34,8.34,110397.0
2024-08-01 14:05:00,8.35,8.35,8.33,8.34,62363.0,8.35,8.35,8.33,8.34,62363.0
2024-08-01 14:10:00,8.34,8.34,8.29,8.29,156944.0,8.34,8.34,8.29,8.29,156944.0
2024-08-01 14:15:00,8.29,8.32,8.29,8.32,119444.0,8.29,8.32,8.29,8.32,119444.0
2024-08-01 14:20:00,8.32,8.32,8.29,8.29,265316.0,8.32,8.32,8.29,8.29,265316.0
2024-08-01 14:25:00,8.29,8.3,8.29,8.29,68287.0,8.29,8.3,8.29,8.29,68287.0
2024-08-01 14:30:00,8.3,8.34,8.29,8.33,155345.0,8.3,8.34,8.29,8.33,155345.0
2024-08-01 14:35:00,8.33,8.34,8.32,8.34,38775.0,8.33,8.34,8.32,8.34,38775.0
2024-08-01 14:40:00,8.34,8.34,8.31,8.32,116561.0,8.34,8.34,8.31,8.32,116561.0
2024-08-01 14:45:00,8.32,8.32,8.31,8.32,20479.0,8.32,8.32,8.31,8.32,20479.0
2024-08-01 14:50:00,8.32,8.32,8.29,8.3,145132.0,8.32,8.32,8.29,8.3,145132.0
2024-08-01 14:55:00,8.29,8.32,8.29,8.29,105268.0,8.29,8.32,8.29,8.29,105268.0
2024-08-01 15:00:00,8.29,8.32,8.29,8.3,119211.0,8.29,8.32,8.29,8.3,119211.0
2024-08-01 15:05:00,8.3,8.31,8.28,8.29,127811.0,8.3,8.31,8.28,8.29,127811.0
2024-08-01 15:10:00,8.29,8.3,8.28,8.29,130277.0,8.29,8.3,8.28,8.29,130277.0
2024-08-01 15:15:00,8.29,8.29,8.27,8.28,148012.0,8.29,8.29,8.27,8.28,148012.0
2024-08-01 15:20:00,8.28,8.28,8.26,8.28,163329.0,8.28,8.28,8.26,8.28,163329.0
2024-08-01 15:25:00,8.28,8.3,8.27,8.29,249755.0,8.28,8.3,8.27,8.29,249755.0
2024-08-01 15:30:00,8.29,8.32,8.29,8.32,352904.0,8.29,8.32,8.29,8.32,352904.0
2024-08-01 15:35:00,8.32,8.33,8.29,8.29,366743.0,8.32,8.33,8.29,8.29,366743.0
2024-08-01 15:40:00,8.3,8.32,8.28,8.32,310593.0,8.3,8.32,8.28,8.32,310593.0
2024-08-01 15:45:00,8.32,8.35,8.31,8.33,393696.0,8.32,8.35,8.31,8.33,393696.0
2024-08-01 15:50:00,8.33,8.37,8.32,8.37,732343.0,8.33,8.37,8.32,8.37,732343.0
2024-08-01 15:55:00,8.37,8.41,8.36,8.39,1311630.0,8.37,8.41,8.36,8.39,1311630.0
2024-08-02 09:30:00,8.32,8.39,8.28,8.3,1950809.0,8.32,8.39,8.28,8.3,1950809.0
2024-08-02 09:35:00,8.3,8.37,8.28,8.35,715622.0,8.3,8.37,8.28,8.35,715622.0
2024-08-02 09:40:00,8.35,8.38,8.28,8.29,1594032.0,8.35,8.38,8.28,8.29,1594032.0
2024-08-02 09:45:00,8.29,8.5,8.28,8.47,455157.0,8.29,8.5,8.28,8.47,455157.0
2024-08-02 09:50:00,8.47,8.5,8.39,8.39,204894.0,8.47,8.5,8.39,8.39,204894.0
2024-08-02 09:55:00,8.39,8.47,8.36,8.46,234503.0,8.39,8.47,8.36,8.46,234503.0
2024-08-02 10:00:00,8.47,8.48,8.43,8.47,373950.0,8.47,8.48,8.43,8.47,373950.0
2024-08-02 10:05:00,8.47,8.47,8.39,8.39,293025.0,8.47,8.47,8.39,8.39,293025.0
2024-08-02 10:10:00,8.4,8.4,8.3,8.38,535705.0,8.4,8.4,8.3,8.38,535705.0
2024-08-02 10:15:00,8.38,8.39,8.3,8.3,367263.0,8.38,8.39,8.3,8.3,367263.0
2024-08-02 10:20:00,8.31,8.36,8.25,8.29,1151408.0,8.31,8.36,8.25,8.29,1151408.0
2024-08-02 10:25:00,8.29,8.31,8.2,8.25,1130616.0,8.29,8.31,8.2,8.25,1130616.0
2024-08-02 10:30:00,8.26,8.3,8.21,8.26,815626.0,8.26,8.3,8.21,8.26,815626.0
2024-08-02 10:35:00,8.26,8.27,8.2,8.21,428560.0,8.26,8.27,8.2,8.21,428560.0
2024-08-02 10:40:00,8.21,8.28,8.2,8.21,1214521.0,8.21,8.28,8.2,8.21,1214521.0
2024-08-02 10:45:00,8.21,8.31,8.2,8.26,1193953.0,8.21,8.31,8.2,8.26,1193953.0
2024-08-02 10:50:00,8.26,8.3,8.21,8.21,514488.0,8.26,8.3,8.21,8.21,514488.0
2024-08-02 10:55:00,8.21,8.22,8.16,8.17,501687.0,8.21,8.22,8.16,8.17,501687.0
2024-08-02 11:00:00,8.16,8.16,8.11,8.13,433033.0,8.16,8.16,8.11,8.13,433033.0
2024-08-02 11:05:00,8.13,8.15,8.09,8.11,362223.0,8.13,8.15,8.09,8.11,362223.0
2024-08-02 11:10:00,8.1,8.18,8.1,8.14,638961.0,8.1,8.18,8.1,8.14,638961.0
2024-08-02 11:15:00,8.14,8.15,8.12,8.13,440580.0,8.14,8.15,8.12,8.13,440580.0
2024-08-02 11:20:00,8.13,8.15,8.12,8.13,308251.0,8.13,8.15,8.12,8.13,308251.0
2024-08-02 11:25:00,8.14,8.16,8.12,8.16,246900.0,8.14,8.16,8.12,8.16,246900.0
2024-08-02 11:30:00,8.15,8.2,8.14,8.16,414039.0,8.15,8.2,8.14,8.16,414039.0
2024-08-02 11:35:00,8.17,8.19,8.16,8.19,245904.0,8.17,8.19,8.16,8.19,245904.0
2024-08-02 11:40:00,8.19,8.2,8.18,8.2,285057.0,8.19,8.2,8.18,8.2,285057.0
2024-08-02 11:45:00,8.2,8.21,8.16,8.18,525324.0,8.2,8.21,8.16,8.18,525324.0
2024-08-02 11:50:00,8.18,8.19,8.13,8.13,457208.0,8.18,8.19,8.13,8.13,457208.0
2024-08-02 11:55:00,8.14,8.19,8.13,8.17,594569.0,8.14,8.19,8.13,8.17,594569.0
2024-08-02 12:00:00,8.17,8.19,8.15,8.18,395702.0,8.17,8.19,8.15,8.18,395702.0
2024-08-02 12:05:00,8.18,8.2,8.17,8.2,279435.0,8.18,8.2,8.17,8.2,279435.0
2024-08-02 12:10:00,8.19,8.2,8.15,8.17,346315.0,8.19,8.2,8.15,8.17,346315.0
2024-08-02 12:15:00,8.17,8.18,8.16,8.17,236188.0,8.17,8.18,8.16,8.17,236188.0
2024-08-02 12:20:00,8.17,8.17,8.13,8.14,224975.0,8.17,8.17,8.13,8.14,224975.0
2024-08-02 12:25:00,8.14,8.17,8.13,8.17,253106.0,8.14,8.17,8.13,8.17,253106.0
2024-08-02 12:30:00,8.17,8.18,8.16,8.17,165448.0,8.17,8.18,8.16,8.17,165448.0
2024-08-02 12:35:00,8.17,8.21,8.14,8.2,347490.0,8.17,8.21,8.14,8.2,347490.0
2024-08-02 12:40:00,8.2,8.2,8.18,8.19,182708.0,8.2,8.2,8.18,8.19,182708.0
2024-08-02 12:45:00,8.18,8.19,8.14,8.16,222553.0,8.18,8.19,8.14,8.16,222553.0
2024-08-02 12:50:00,8.15,8.16,8.13,8.14,303836.0,8.15,8.16,8.13,8.14,303836.0
2024-08-02 12:55:00,8.14,8.19,8.14,8.17,242988.0,8.14,8.19,8.14,8.17,242988.0
2024-08-02 13:00:00,8.17,8.17,8.15,8.16,150694.0,8.17,8.17,8.15,8.16,150694.0
2024-08-02 13:05:00,8.16,8.18,8.15,8.17,184018.0,8.16,8.18,8.15,8.17,184018.0
2024-08-02 13:10:00,8.18,8.18,8.15,8.18,151947.0,8.18,8.18,8.15,8.18,151947.0
2024-08-02 13:15:00,8.18,8.18,8.13,8.13,197804.0,8.18,8.18,8.13,8.13,197804.0
2024-08-02 13:20:00,8.13,8.14,8.11,8.12,119982.0,8.13,8.14,8.11,8.12,119982.0
2024-08-02 13:25:00,8.12,8.12,8.1,8.12,155767.0,8.12,8.12,8.1,8.12,155767.0
2024-08-02 13:30:00,8.12,8.14,8.1,8.13,218937.0,8.12,8.14,8.1,8.13,218937.0
2024-08-02 13:35:00,8.13,8.13,8.12,8.13,113449.0,8.13,8.13,8.12,8.13,113449.0
2024-08-02 13:40:00,8.13,8.13,8.11,8.13,171296.0,8.13,8.13,8.11,8.13,171296.0
2024-08-02 13:45:00,8.13,8.15,8.12,8.15,158196.0,8.13,8.15,8.12,8.15,158196.0
2024-08-02 13:50:00,8.15,8.15,8.13,8.13,123976.0,8.15,8.15,8.13,8.13,123976.0
2024-08-02 13:55:00,8.13,8.15,8.13,8.13,112484.0,8.13,8.15,8.13,8.13,112484.0
2024-08-02 14:00:00,8.13,8.14,8.11,8.13,153912.0,8.13,8.14,8.11,8.13,153912.0
2024-08-02 14:05:00,8.13,8.13,8.1,8.11,118194.0,8.13,8.13,8.1,8.11,118194.0
2024-08-02 14:10:00,8.11,8.13,8.1,8.13,126735.0,8.11,8.13,8.1,8.13,126735.0
2024-08-02 14:15:00,8.12,8.15,8.12,8.14,222188.0,8.12,8.15,8.12,8.14,222188.0
2024-08-02 14:20:00,8.13,8.15,8.13,8.14,230235.0,8.13,8.15,8.13,8.14,230235.0
2024-08-02 14:25:00,8.13,8.14,8.13,8.14,67563.0,8.13,8.14,8.13,8.14,67563.0
2024-08-02 14:30:00,8.13,8.17,8.13,8.14,243304.0,8.13,8.17,8.13,8.14,243304.0
2024-08-02 14:35:00,8.14,8.14,8.11,8.12,212963.0,8.14,8.14,8.11,8.12,212963.0
2024-08-02 14:40:00,8.12,8.14,8.12,8.13,95345.0,8.12,8.14,8.12,8.13,95345.0
2024-08-02 14:45:00,8.13,8.14,8.1,8.11,183381.0,8.13,8.14,8.1,8.11,183381.0
2024-08-02 14:50:00,8.11,8.14,8.1,8.13,280624.0,8.11,8.14,8.1,8.13,280624.0
2024-08-02 14:55:00,8.13,8.14,8.12,8.13,358512.0,8.13,8.14,8.12,8.13,358512.0
2024-08-02 15:00:00,8.13,8.18,8.12,8.18,175345.0,8.13,8.18,8.12,8.18,175345.0
2024-08-02 15:05:00,8.18,8.19,8.17,8.18,211399.0,8.18,8.19,8.17,8.18,211399.0
2024-08-02 15:10:00,8.19,8.19,8.17,8.18,181098.0,8.19,8.19,8.17,8.18,181098.0
2024-08-02 15:15:00,8.18,8.2,8.17,8.2,237794.0,8.18,8.2,8.17,8.2,237794.0
2024-08-02 15:20:00,8.2,8.21,8.19,8.21,304256.0,8.2,8.21,8.19,8.21,304256.0
2024-08-02 15:25:00,8.21,8.23,8.2,8.21,217562.0,8.21,8.23,8.2,8.21,217562.0
2024-08-02 15:30:00,8.21,8.22,8.21,8.21,186759.0,8.21,8.22,8.21,8.21,186759.0
2024-08-02 15:35:00,8.21,8.29,8.21,8.28,1085033.0,8.21,8.29,8.21,8.28,1085033.0
2024-08-02 15:40:00,8.28,8.28,8.23,8.25,814543.0,8.28,8.28,8.23,8.25,814543.0
2024-08-02 15:45:00,8.25,8.27,8.24,8.25,588029.0,8.25,8.27,8.24,8.25,588029.0
2024-08-02 15:50:00,8.26,8.3,8.25,8.28,1729923.0,8.26,8.3,8.25,8.28,1729923.0
2024-08-02 15:55:00,8.28,8.31,8.26,8.29,2152273.0,8.28,8.31,8.26,8.29,2152273.0
2024-08-05 09:30:00,7.86,7.88,7.59,7.62,1414359.0,7.86,7.88,7.59,7.62,1414359.0
2024-08-05 09:35:00,7.62,7.69,7.6,7.69,815627.0,7.62,7.69,7.6,7.69,815627.0
2024-08-05 09:40:00,7.69,7.7,7.61,7.66,617138.0,7.69,7.7,7.61,7.66,617138.0
2024-08-05 09:45:00,7.65,7.71,7.62,7.66,472134.0,7.65,7.71,7.62,7.66,472134.0
2024-08-05 09:50:00,7.66,7.72,7.64,7.7,436315.0,7.66,7.72,7.64,7.7,436315.0
2024-08-05 09:55:00,7.7,7.72,7.68,7.68,543712.0,7.7,7.72,7.68,7.68,543712.0
2024-08-05 10:00:00,7.69,7.8,7.68,7.78,671988.0,7.69,7.8,7.68,7.78,671988.0
2024-08-05 10:05:00,7.78,7.79,7.74,7.74,373158.0,7.78,7.79,7.74,7.74,373158.0
2024-08-05 10:10:00,7.74,7.75,7.71,7.74,381121.0,7.74,7.75,7.71,7.74,381121.0
2024-08-05 10:15:00,7.73,7.8,7.72,7.8,569471.0,7.73,7.8,7.72,7.8,569471.0
2024-08-05 10:20:00,7.8,7.8,7.72,7.73,422316.0,7.8,7.8,7.72,7.73,422316.0
2024-08-05 10:25:00,7.72,7.75,7.65,7.7,355785.0,7.72,7.75,7.65,7.7,355785.0
2024-08-05 10:30:00,7.7,7.73,7.69,7.73,381415.0,7.7,7.73,7.69,7.73,381415.0
2024-08-05 10:35:00,7.73,7.75,7.7,7.74,216936.0,7.73,7.75,7.7,7.74,216936.0
2024-08-05 10:40:00,7.74,7.77,7.72,7.75,266546.0,7.74,7.77,7.72,7.75,266546.0
2024-08-05 10:45:00,7.75,7.76,7.72,7.73,333445.0,7.75,7.76,7.72,7.73,333445.0
2024-08-05 10:50:00,7.72,7.76,7.7,7.76,204627.0,7.72,7.76,7.7,7.76,204627.0
2024-08-05 10:55:00,7.76,7.76,7.72,7.72,305395.0,7.76,7.76,7.72,7.72,305395.0
2024-08-05 11:00:00,7.72,7.73,7.7,7.73,325385.0,7.72,7.73,7.7,7.73,325385.0
2024-08-05 11:05:00,7.73,7.8,7.72,7.8,577376.0,7.73,7.8,7.72,7.8,577376.0
2024-08-05 11:10:00,7.8,7.83,7.78,7.79,798059.0,7.8,7.83,7.78,7.79,798059.0
2024-08-05 11:15:00,7.8,7.81,7.78,7.79,336818.0,7.8,7.81,7.78,7.79,336818.0
2024-08-05 11:20:00,7.79,7.84,7.78,7.81,400638.0,7.79,7.84,7.78,7.81,400638.0
2024-08-05 11:25:00,7.8,7.83,7.79,7.82,685594.0,7.8,7.83,7.79,7.82,685594.0
2024-08-05 11:30:00,7.81,7.83,7.8,7.83,186986.0,7.81,7.83,7.8,7.83,186986.0
2024-08-05 11:35:00,7.83,7.89,7.82,7.87,328296.0,7.83,7.89,7.82,7.87,328296.0
2024-08-05 11:40:00,7.86,7.87,7.83,7.85,210836.0,7.86,7.87,7.83,7.85,210836.0
2024-08-05 11:45:00,7.85,7.88,7.83,7.88,281470.0,7.85,7.88,7.83,7.88,281470.0
2024-08-05 11:50:00,7.88,7.89,7.85,7.89,274524.0,7.88,7.89,7.85,7.89,274524.0
2024-08-05 11:55:00,7.89,7.9,7.87,7.9,312520.0,7.89,7.9,7.87,7.9,312520.0
2024-08-05 12:00:00,7.9,7.94,7.86,7.93,369838.0,7.9,7.94,7.86,7.93,369838.0
2024-08-05 12:05:00,7.92,7.94,7.92,7.94,283180.0,7.92,7.94,7.92,7.94,283180.0
2024-08-05 12:10:00,7.93,7.94,7.89,7.91,216287.0,7.93,7.94,7.89,7.91,216287.0
2024-08-05 12:15:00,7.91,7.97,7.9,7.97,301651.0,7.91,7.97,7.9,7.97,301651.0
2024-08-05 12:20:00,7.97,7.99,7.96,7.96,274956.0,7.97,7.99,7.96,7.96,274956.0
2024-08-05 12:25:00,7.97,7.99,7.96,7.99,215686.0,7.97,7.99,7.96,7.99,215686.0
2024-08-05 12:30:00,7.99,7.99,7.97,7.99,216220.0,7.99,7.99,7.97,7.99,216220.0
2024-08-05 12:35:00,7.99,8.0,7.98,7.99,216787.0,7.99,8.0,7.98,7.99,216787.0
2024-08-05 12:40:00,8.0,8.01,7.99,8.0,161783.0,8.0,8.01,7.99,8.0,161783.0
2024-08-05 12:45:00,8.0,8.0,7.98,7.99,170068.0,8.0,8.0,7.98,7.99,170068.0
2024-08-05 12:50:00,7.99,8.01,7.97,7.98,227835.0,7.99,8.01,7.97,7.98,227835.0
2024-08-05 12:55:00,7.98,8.0,7.97,7.99,159319.0,7.98,8.0,7.97,7.99,159319.0
2024-08-05 13:00:00,7.99,8.0,7.95,7.96,200061.0,7.99,8.0,7.95,7.96,200061.0
2024-08-05 13:05:00,7.96,7.98,7.94,7.98,331480.0,7.96,7.98,7.94,7.98,331480.0
2024-08-05 13:10:00,7.97,7.98,7.95,7.98,176826.0,7.97,7.98,7.95,7.98,176826.0
2024-08-05 13:15:00,7.98,8.0,7.97,8.0,83998.0,7.98,8.0,7.97,8.0,83998.0
2024-08-05 13:20:00,7.99,8.0,7.99,7.99,117715.0,7.99,8.0,7.99,7.99,117715.0
2024-08-05 13:25:00,8.0,8.01,7.99,8.0,292241.0,8.0,8.01,7.99,8.0,292241.0
2024-08-05 13:30:00,8.0,8.03,7.98,8.03,249066.0,8.0,8.03,7.98,8.03,249066.0
2024-08-05 13:35:00,8.03,8.07,8.02,8.04,286700.0,8.03,8.07,8.02,8.04,286700.0
2024-08-05 13:40:00,8.04,8.09,8.04,8.04,596799.0,8.04,8.09,8.04,8.04,596799.0
2024-08-05 13:45:00,8.04,8.05,8.01,8.02,210726.0,8.04,8.05,8.01,8.02,210726.0
2024-08-05 13:50:00,8.02,8.02,8.0,8.0,99201.0,8.02,8.02,8.0,8.0,99201.0
2024-08-05 13:55:00,8.01,8.01,7.95,7.97,345406.0,8.01,8.01,7.95,7.97,345406.0
2024-08-05 14:00:00,7.97,7.97,7.93,7.95,326513.0,7.97,7.97,7.93,7.95,326513.0
2024-08-05 14:05:00,7.95,7.99,7.94,7.98,265419.0,7.95,7.99,7.94,7.98,265419.0
2024-08-05 14:10:00,7.99,8.0,7.97,8.0,153956.0,7.99,8.0,7.97,8.0,153956.0
2024-08-05 14:15:00,8.0,8.0,7.95,7.96,396066.0,8.0,8.0,7.95,7.96,396066.0
2024-08-05 14:20:00,7.96,7.97,7.94,7.97,185630.0,7.96,7.97,7.94,7.97,185630.0
2024-08-05 14:25:00,7.97,7.98,7.96,7.98,137375.0,7.97,7.98,7.96,7.98,137375.0
2024-08-05 14:30:00,7.98,7.99,7.95,7.97,372341.0,7.98,7.99,7.95,7.97,372341.0
2024-08-05 14:35:00,7.96,7.98,7.95,7.97,309230.0,7.96,7.98,7.95,7.97,309230.0
2024-08-05 14:40:00,7.97,7.99,7.95,7.99,457473.0,7.97,7.99,7.95,7.99,457473.0
2024-08-05 14:45:00,7.98,7.99,7.98,7.99,223917.0,7.98,7.99,7.98,7.99,223917.0
2024-08-05 14:50:00,7.99,8.0,7.98,7.99,259495.0,7.99,8.0,7.98,7.99,259495.0
2024-08-05 14:55:00,7.99,7.99,7.94,7.95,364866.0,7.99,7.99,7.94,7.95,364866.0
2024-08-05 15:00:00,7.95,7.97,7.93,7.95,303403.0,7.95,7.97,7.93,7.95,303403.0
2024-08-05 15:05:00,7.94,7.96,7.94,7.95,85277.0,7.94,7.96,7.94,7.95,85277.0
2024-08-05 15:10:00,7.95,7.95,7.92,7.93,197485.0,7.95,7.95,7.92,7.93,197485.0
2024-08-05 15:15:00,7.93,7.93,7.91,7.92,289899.0,7.93,7.93,7.91,7.92,289899.0
2024-08-05 15:20:00,7.91,7.93,7.91,7.93,505989.0,7.91,7.93,7.91,7.93,505989.0
2024-08-05 15:25:00,7.93,7.93,7.88,7.92,726745.0,7.93,7.93,7.88,7.92,726745.0
2024-08-05 15:30:00,7.92,7.93,7.89,7.9,698621.0,7.92,7.93,7.89,7.9,698621.0
2024-08-05 15:35:00,7.9,7.92,7.88,7.91,497702.0,7.9,7.92,7.88,7.91,497702.0
2024-08-05 15:40:00,7.91,7.91,7.86,7.87,430441.0,7.91,7.91,7.86,7.87,430441.0
2024-08-05 15:45:00,7.87,7.87,7.85,7.87,607228.0,7.87,7.87,7.85,7.87,607228.0
2024-08-05 15:50:00,7.87,7.9,7.85,7.88,1006436.0,7.87,7.9,7.85,7.88,1006436.0
2024-08-05 15:55:00,7.88,7.9,7.87,7.89,2393599.0,7.88,7.9,7.87,7.89,2393599.0
2024-08-06 09:30:00,7.87,7.88,7.7,7.7,1068812.0,7.87,7.88,7.7,7.7,1068812.0
2024-08-06 09:35:00,7.71,7.74,7.65,7.7,821989.0,7.71,7.74,7.65,7.7,821989.0
2024-08-06 09:40:00,7.7,7.76,7.67,7.75,574087.0,7.7,7.76,7.67,7.75,574087.0
2024-08-06 09:45:00,7.75,7.75,7.7,7.73,534852.0,7.75,7.75,7.7,7.73,534852.0
2024-08-06 09:50:00,7.74,7.76,7.69,7.69,583354.0,7.74,7.76,7.69,7.69,583354.0
2024-08-06 09:55:00,7.7,7.74,7.67,7.67,399472.0,7.7,7.74,7.67,7.67,399472.0
2024-08-06 10:00:00,7.67,7.67,7.63,7.65,943512.0,7.67,7.67,7.63,7.65,943512.0
2024-08-06 10:05:00,7.65,7.68,7.61,7.62,1394394.0,7.65,7.68,7.61,7.62,1394394.0
2024-08-06 10:10:00,7.63,7.65,7.61,7.65,560360.0,7.63,7.65,7.61,7.65,560360.0
2024-08-06 10:15:00,7.65,7.73,7.64,7.72,543341.0,7.65,7.73,7.64,7.72,543341.0
2024-08-06 10:20:00,7.72,7.72,7.67,7.68,364055.0,7.72,7.72,7.67,7.68,364055.0
2024-08-06 10:25:00,7.68,7.69,7.59,7.59,1592601.0,7.68,7.69,7.59,7.59,1592601.0
2024-08-06 10:30:00,7.6,7.62,7.58,7.6,1071177.0,7.6,7.62,7.58,7.6,1071177.0
2024-08-06 10:35:00,7.6,7.6,7.52,7.53,908564.0,7.6,7.6,7.52,7.53,908564.0
2024-08-06 10:40:00,7.54,7.62,7.53,7.6,672657.0,7.54,7.62,7.53,7.6,672657.0
2024-08-06 10:45:00,7.6,7.63,7.58,7.58,508895.0,7.6,7.63,7.58,7.58,508895.0
2024-08-06 10:50:00,7.59,7.59,7.54,7.56,440124.0,7.59,7.59,7.54,7.56,440124.0
2024-08-06 10:55:00,7.55,7.6,7.55,7.57,521778.0,7.55,7.6,7.55,7.57,521778.0
2024-08-06 11:00:00,7.57,7.64,7.55,7.64,727482.0,7.57,7.64,7.55,7.64,727482.0
2024-08-06 11:05:00,7.63,7.64,7.57,7.58,471492.0,7.63,7.64,7.57,7.58,471492.0
2024-08-06 11:10:00,7.57,7.59,7.54,7.57,475155.0,7.57,7.59,7.54,7.57,475155.0
2024-08-06 11:15:00,7.57,7.59,7.53,7.54,472509.0,7.57,7.59,7.53,7.54,472509.0
2024-08-06 11:20:00,7.54,7.54,7.47,7.49,562672.0,7.54,7.54,7.47,7.49,562672.0
2024-08-06 11:25:00,7.49,7.5,7.41,7.42,1098409.0,7.49,7.5,7.41,7.42,1098409.0
2024-08-06 11:30:00,7.42,7.47,7.39,7.46,889673.0,7.42,7.47,7.39,7.46,889673.0
2024-08-06 11:35:00,7.46,7.49,7.45,7.46,575300.0,7.46,7.49,7.45,7.46,575300.0
2024-08-06 11:40:00,7.47,7.49,7.46,7.49,245456.0,7.47,7.49,7.46,7.49,245456.0
2024-08-06 11:45:00,7.49,7.53,7.47,7.51,356716.0,7.49,7.53,7.47,7.51,356716.0
2024-08-06 11:50:00,7.52,7.54,7.5,7.52,387019.0,7.52,7.54,7.5,7.52,387019.0
2024-08-06 11:55:00,7.52,7.54,7.47,7.49,502127.0,7.52,7.54,7.47,7.49,502127.0
2024-08-06 12:00:00,7.5,7.52,7.47,7.47,235409.0,7.5,7.52,7.47,7.47,235409.0
2024-08-06 12:05:00,7.48,7.5,7.47,7.48,171785.0,7.48,7.5,7.47,7.48,171785.0
2024-08-06 12:10:00,7.49,7.5,7.48,7.5,194749.0,7.49,7.5,7.48,7.5,194749.0
2024-08-06 12:15:00,7.5,7.52,7.48,7.52,318398.0,7.5,7.52,7.48,7.52,318398.0
2024-08-06 12:20:00,7.52,7.52,7.49,7.5,195092.0,7.52,7.52,7.49,7.5,195092.0
2024-08-06 12:25:00,7.5,7.52,7.49,7.52,203884.0,7.5,7.52,7.49,7.52,203884.0
2024-08-06 12:30:00,7.52,7.52,7.49,7.5,208619.0,7.52,7.52,7.49,7.5,208619.0
2024-08-06 12:35:00,7.51,7.54,7.49,7.53,322895.0,7.51,7.54,7.49,7.53,322895.0
2024-08-06 12:40:00,7.53,7.54,7.52,7.53,188488.0,7.53,7.54,7.52,7.53,188488.0
2024-08-06 12:45:00,7.53,7.53,7.51,7.52,97459.0,7.53,7.53,7.51,7.52,97459.0
2024-08-06 12:50:00,7.52,7.58,7.51,7.57,225956.0,7.52,7.58,7.51,7.57,225956.0
2024-08-06 12:55:00,7.56,7.58,7.54,7.57,287625.0,7.56,7.58,7.54,7.57,287625.0
2024-08-06 13:00:00,7.57,7.66,7.56,7.63,1085536.0,7.57,7.66,7.56,7.63,1085536.0
2024-08-06 13:05:00,7.63,7.65,7.57,7.61,280746.0,7.63,7.65,7.57,7.61,280746.0
2024-08-06 13:10:00,7.61,7.62,7.6,7.61,194963.0,7.61,7.62,7.6,7.61,194963.0
2024-08-06 13:15:00,7.62,7.62,7.59,7.6,117078.0,7.62,7.62,7.59,7.6,117078.0
2024-08-06 13:20:00,7.6,7.6,7.57,7.58,274983.0,7.6,7.6,7.57,7.58,274983.0
2024-08-06 13:25:00,7.59,7.59,7.58,7.59,351294.0,7.59,7.59,7.58,7.59,351294.0
2024-08-06 13:30:00,7.58,7.67,7.58,7.66,571987.0,7.58,7.67,7.58,7.66,571987.0
2024-08-06 13:35:00,7.67,7.71,7.65,7.71,337089.0,7.67,7.71,7.65,7.71,337089.0
2024-08-06 13:40:00,7.71,7.71,7.66,7.69,231510.0,7.71,7.71,7.66,7.69,231510.0
2024-08-06 13:45:00,7.69,7.69,7.66,7.68,162485.0,7.69,7.69,7.66,7.68,162485.0
2024-08-06 13:50:00,7.68,7.74,7.68,7.74,251303.0,7.68,7.74,7.68,7.74,251303.0
2024-08-06 13:55:00,7.74,7.76,7.67,7.67,414719.0,7.74,7.76,7.67,7.67,414719.0
2024-08-06 14:00:00,7.68,7.68,7.66,7.68,108421.0,7.68,7.68,7.66,7.68,108421.0
2024-08-06 14:05:00,7.68,7.7,7.66,7.69,200106.0,7.68,7.7,7.66,7.69,200106.0
2024-08-06 14:10:00,7.69,7.69,7.64,7.65,188118.0,7.69,7.69,7.64,7.65,188118.0
2024-08-06 14:15:00,7.64,7.7,7.64,7.7,251217.0,7.64,7.7,7.64,7.7,251217.0
2024-08-06 14:20:00,7.7,7.71,7.69,7.69,182878.0,7.7,7.71,7.69,7.69,182878.0
2024-08-06 14:25:00,7.69,7.7,7.67,7.68,364523.0,7.69,7.7,7.67,7.68,364523.0
2024-08-06 14:30:00,7.68,7.68,7.63,7.65,275265.0,7.68,7.68,7.63,7.65,275265.0
2024-08-06 14:35:00,7.65,7.67,7.64,7.66,361357.0,7.65,7.67,7.64,7.66,361357.0
2024-08-06 14:40:00,7.66,7.66,7.65,7.66,144613.0,7.66,7.66,7.65,7.66,144613.0
2024-08-06 14:45:00,7.66,7.66,7.63,7.64,250251.0,7.66,7.66,7.63,7.64,250251.0
2024-08-06 14:50:00,7.63,7.66,7.62,7.64,192902.0,7.63,7.66,7.62,7.64,192902.0
2024-08-06 14:55:00,7.65,7.65,7.58,7.59,260951.0,7.65,7.65,7.58,7.59,260951.0
2024-08-06 15:00:00,7.6,7.6,7.56,7.56,223473.0,7.6,7.6,7.56,7.56,223473.0
2024-08-06 15:05:00,7.57,7.58,7.54,7.58,370472.0,7.57,7.58,7.54,7.58,370472.0
2024-08-06 15:10:00,7.57,7.6,7.57,7.59,118586.0,7.57,7.6,7.57,7.59,118586.0
2024-08-06 15:15:00,7.58,7.63,7.56,7.63,335766.0,7.58,7.63,7.56,7.63,335766.0
2024-08-06 15:20:00,7.63,7.65,7.61,7.65,336963.0,7.63,7.65,7.61,7.65,336963.0
2024-08-06 15:25:00,7.65,7.65,7.62,7.63,400254.0,7.65,7.65,7.62,7.63,400254.0
2024-08-06 15:30:00,7.63,7.63,7.6,7.61,321563.0,7.63,7.63,7.6,7.61,321563.0
2024-08-06 15:35:00,7.6,7.62,7.59,7.62,499506.0,7.6,7.62,7.59,7.62,499506.0
2024-08-06 15:40:00,7.62,7.62,7.59,7.61,430298.0,7.62,7.62,7.59,7.61,430298.0
2024-08-06 15:45:00,7.61,7.63,7.6,7.63,404058.0,7.61,7.63,7.6,7.63,404058.0
2024-08-06 15:50:00,7.63,7.64,7.59,7.61,1035117.0,7.63,7.64,7.59,7.61,1035117.0
2024-08-06 15:55:00,7.61,7.61,7.57,7.58,2656667.0,7.61,7.61,7.57,7.58,2656667.0
2024-08-07 09:30:00,7.71,7.8,7.68,7.74,712437.0,7.71,7.8,7.68,7.74,712437.0
2024-08-07 09:35:00,7.74,7.82,7.73,7.8,646752.0,7.74,7.82,7.73,7.8,646752.0
2024-08-07 09:40:00,7.8,7.82,7.73,7.74,439075.0,7.8,7.82,7.73,7.74,439075.0
2024-08-07 09:45:00,7.74,7.78,7.72,7.76,512275.0,7.74,7.78,7.72,7.76,512275.0
2024-08-07 09:50:00,7.76,7.84,7.75,7.82,668600.0,7.76,7.84,7.75,7.82,668600.0
2024-08-07 09:55:00,7.82,7.84,7.78,7.82,580836.0,7.82,7.84,7.78,7.82,580836.0
2024-08-07 10:00:00,7.81,7.82,7.74,7.75,374352.0,7.81,7.82,7.74,7.75,374352.0
2024-08-07 10:05:00,7.75,7.78,7.73,7.77,164164.0,7.75,7.78,7.73,7.77,164164.0
2024-08-07 10:10:00,7.76,7.76,7.7,7.72,298674.0,7.76,7.76,7.7,7.72,298674.0
2024-08-07 10:15:00,7.72,7.73,7.69,7.69,332158.0,7.72,7.73,7.69,7.69,332158.0
2024-08-07 10:20:00,7.69,7.71,7.68,7.7,186714.0,7.69,7.71,7.68,7.7,186714.0
2024-08-07 10:25:00,7.69,7.7,7.67,7.69,213349.0,7.69,7.7,7.67,7.69,213349.0
2024-08-07 10:30:00,7.68,7.73,7.66,7.72,329255.0,7.68,7.73,7.66,7.72,329255.0
2024-08-07 10:35:00,7.72,7.75,7.71,7.73,177679.0,7.72,7.75,7.71,7.73,177679.0
2024-08-07 10:40:00,7.73,7.74,7.71,7.72,195846.0,7.73,7.74,7.71,7.72,195846.0
2024-08-07 10:45:00,7.72,7.74,7.7,7.72,379002.0,7.72,7.74,7.7,7.72,379002.0
2024-08-07 10:50:00,7.72,7.73,7.69,7.71,261530.0,7.72,7.73,7.69,7.71,261530.0
2024-08-07 10:55:00,7.71,7.75,7.7,7.72,565670.0,7.71,7.75,7.7,7.72,565670.0
2024-08-07 11:00:00,7.75,7.77,7.72,7.75,846966.0,7.75,7.77,7.72,7.75,846966.0
2024-08-07 11:05:00,7.76,7.83,7.75,7.8,443102.0,7.76,7.83,7.75,7.8,443102.0
2024-08-07 11:10:00,7.81,7.82,7.79,7.8,254850.0,7.81,7.82,7.79,7.8,254850.0
2024-08-07 11:15:00,7.8,7.8,7.76,7.78,348565.0,7.8,7.8,7.76,7.78,348565.0
2024-08-07 11:20:00,7.78,7.8,7.76,7.78,281011.0,7.78,7.8,7.76,7.78,281011.0
2024-08-07 11:25:00,7.78,7.85,7.76,7.83,531332.0,7.78,7.85,7.76,7.83,531332.0
2024-08-07 11:30:00,7.83,7.84,7.81,7.83,427759.0,7.83,7.84,7.81,7.83,427759.0
2024-08-07 11:35:00,7.82,7.83,7.79,7.8,266977.0,7.82,7.83,7.79,7.8,266977.0
2024-08-07 11:40:00,7.8,7.81,7.79,7.81,372999.0,7.8,7.81,7.79,7.81,372999.0
2024-08-07 11:45:00,7.81,7.85,7.79,7.84,413387.0,7.81,7.85,7.79,7.84,413387.0
2024-08-07 11:50:00,7.85,7.86,7.83,7.86,290760.0,7.85,7.86,7.83,7.86,290760.0
2024-08-07 11:55:00,7.86,7.86,7.83,7.83,162172.0,7.86,7.86,7.83,7.83,162172.0
2024-08-07 12:00:00,7.83,7.85,7.81,7.82,268645.0,7.83,7.85,7.81,7.82,268645.0
2024-08-07 12:05:00,7.82,7.84,7.81,7.82,321844.0,7.82,7.84,7.81,7.82,321844.0
2024-08-07 12:10:00,7.82,7.86,7.81,7.86,250550.0,7.82,7.86,7.81,7.86,250550.0
2024-08-07 12:15:00,7.86,7.86,7.84,7.84,200885.0,7.86,7.86,7.84,7.84,200885.0
2024-08-07 12:20:00,7.84,7.84,7.82,7.83,179238.0,7.84,7.84,7.82,7.83,179238.0
2024-08-07 12:25:00,7.83,7.86,7.82,7.86,319768.0,7.83,7.86,7.82,7.86,319768.0
2024-08-07 12:30:00,7.86,7.86,7.84,7.86,175884.0,7.86,7.86,7.84,7.86,175884.0
2024-08-07 12:35:00,7.86,7.87,7.84,7.86,254941.0,7.86,7.87,7.84,7.86,254941.0
2024-08-07 12:40:00,7.86,7.86,7.83,7.83,225239.0,7.86,7.86,7.83,7.83,225239.0
2024-08-07 12:45:00,7.83,7.85,7.83,7.83,179239.0,7.83,7.85,7.83,7.83,179239.0
2024-08-07 12:50:00,7.83,7.84,7.81,7.82,207651.0,7.83,7.84,7.81,7.82,207651.0
2024-08-07 12:55:00,7.82,7.83,7.81,7.82,198715.0,7.82,7.83,7.81,7.82,198715.0
2024-08-07 13:00:00,7.82,7.82,7.79,7.8,357119.0,7.82,7.82,7.79,7.8,357119.0
2024-08-07 13:05:00,7.81,7.81,7.78,7.8,203988.0,7.81,7.81,7.78,7.8,203988.0
2024-08-07 13:10:00,7.8,7.8,7.78,7.8,238291.0,7.8,7.8,7.78,7.8,238291.0
2024-08-07 13:15:00,7.8,7.8,7.78,7.78,212328.0,7.8,7.8,7.78,7.78,212328.0
2024-08-07 13:20:00,7.79,7.79,7.78,7.79,112405.0,7.79,7.79,7.78,7.79,112405.0
2024-08-07 13:25:00,7.79,7.79,7.75,7.78,576654.0,7.79,7.79,7.75,7.78,576654.0
2024-08-07 13:30:00,7.78,7.8,7.76,7.8,356719.0,7.78,7.8,7.76,7.8,356719.0
2024-08-07 13:35:00,7.8,7.83,7.79,7.82,309749.0,7.8,7.83,7.79,7.82,309749.0
2024-08-07 13:40:00,7.82,7.82,7.8,7.81,195590.0,7.82,7.82,7.8,7.81,195590.0
2024-08-07 13:45:00,7.8,7.81,7.77,7.78,206981.0,7.8,7.81,7.77,7.78,206981.0
2024-08-07 13:50:00,7.78,7.79,7.76,7.78,315230.0,7.78,7.79,7.76,7.78,315230.0
2024-08-07 13:55:00,7.78,7.79,7.76,7.77,168222.0,7.78,7.79,7.76,7.77,168222.0
2024-08-07 14:00:00,7.77,7.78,7.75,7.76,386694.0,7.77,7.78,7.75,7.76,386694.0
2024-08-07 14:05:00,7.76,7.78,7.74,7.77,355529.0,7.76,7.78,7.74,7.77,355529.0
2024-08-07 14:10:00,7.78,7.78,7.75,7.76,157858.0,7.78,7.78,7.75,7.76,157858.0
2024-08-07 14:15:00,7.75,7.76,7.71,7.75,637228.0,7.75,7.76,7.71,7.75,637228.0
2024-08-07 14:20:00,7.75,7.75,7.72,7.74,376999.0,7.75,7.75,7.72,7.74,376999.0
2024-08-07 14:25:00,7.73,7.74,7.72,7.74,324261.0,7.73,7.74,7.72,7.74,324261.0
2024-08-07 14:30:00,7.74,7.74,7.72,7.73,224630.0,7.74,7.74,7.72,7.73,224630.0
2024-08-07 14:35:00,7.73,7.73,7.71,7.73,308072.0,7.73,7.73,7.71,7.73,308072.0
2024-08-07 14:40:00,7.73,7.74,7.72,7.74,433776.0,7.73,7.74,7.72,7.74,433776.0
2024-08-07 14:45:00,7.74,7.74,7.71,7.73,419960.0,7.74,7.74,7.71,7.73,419960.0
2024-08-07 14:50:00,7.73,7.76,7.72,7.76,489542.0,7.73,7.76,7.72,7.76,489542.0
2024-08-07 14:55:00,7.76,7.76,7.74,7.76,225393.0,7.76,7.76,7.74,7.76,225393.0
2024-08-07 15:00:00,7.76,7.76,7.72,7.74,555929.0,7.76,7.76,7.72,7.74,555929.0
2024-08-07 15:05:00,7.74,7.78,7.73,7.77,408491.0,7.74,7.78,7.73,7.77,408491.0
2024-08-07 15:10:00,7.77,7.8,7.76,7.76,510765.0,7.77,7.8,7.76,7.76,510765.0
2024-08-07 15:15:00,7.77,7.77,7.72,7.73,511099.0,7.77,7.77,7.72,7.73,511099.0
2024-08-07 15:20:00,7.74,7.74,7.72,7.74,374744.0,7.74,7.74,7.72,7.74,374744.0
2024-08-07 15:25:00,7.74,7.76,7.72,7.76,899822.0,7.74,7.76,7.72,7.76,899822.0
2024-08-07 15:30:00,7.75,7.83,7.75,7.81,2848732.0,7.75,7.83,7.75,7.81,2848732.0
2024-08-07 15:35:00,7.81,7.83,7.8,7.82,533619.0,7.81,7.83,7.8,7.82,533619.0
2024-08-07 15:40:00,7.82,7.83,7.79,7.8,1268199.0,7.82,7.83,7.79,7.8,1268199.0
2024-08-07 15:45:00,7.8,7.84,7.79,7.83,906720.0,7.8,7.84,7.79,7.83,906720.0
2024-08-07 15:50:00,7.83,7.84,7.76,7.79,2653934.0,7.83,7.84,7.76,7.79,2653934.0
2024-08-07 15:55:00,7.78,7.79,7.7,7.71,3208606.0,7.78,7.79,7.7,7.71,3208606.0
2024-08-08 09:30:00,6.83,7.15,6.73,7.11,4022871.0,6.83,7.15,6.73,7.11,4022871.0
2024-08-08 09:35:00,7.11,7.11,6.98,7.02,1592876.0,7.11,7.11,6.98,7.02,1592876.0
2024-08-08 09:40:00,7.02,7.02,6.93,6.98,2057118.0,7.02,7.02,6.93,6.98,2057118.0
2024-08-08 09:45:00,6.98,6.98,6.8,6.8,2328798.0,6.98,6.98,6.8,6.8,2328798.0
2024-08-08 09:50:00,6.81,6.81,6.77,6.81,1496332.0,6.81,6.81,6.77,6.81,1496332.0
2024-08-08 09:55:00,6.8,6.83,6.77,6.79,2202499.0,6.8,6.83,6.77,6.79,2202499.0
2024-08-08 10:00:00,6.8,6.8,6.75,6.77,1672598.0,6.8,6.8,6.75,6.77,1672598.0
2024-08-08 10:05:00,6.77,6.88,6.76,6.83,1178012.0,6.77,6.88,6.76,6.83,1178012.0
2024-08-08 10:10:00,6.83,6.85,6.79,6.82,916028.0,6.83,6.85,6.79,6.82,916028.0
2024-08-08 10:15:00,6.82,6.84,6.79,6.8,1406866.0,6.82,6.84,6.79,6.8,1406866.0
2024-08-08 10:20:00,6.79,6.83,6.76,6.81,974934.0,6.79,6.83,6.76,6.81,974934.0
2024-08-08 10:25:00,6.81,6.95,6.8,6.91,1089432.0,6.81,6.95,6.8,6.91,1089432.0
2024-08-08 10:30:00,6.91,6.96,6.86,6.89,608004.0,6.91,6.96,6.86,6.89,608004.0
2024-08-08 10:35:00,6.89,6.9,6.87,6.9,838924.0,6.89,6.9,6.87,6.9,838924.0
2024-08-08 10:40:00,6.9,6.9,6.83,6.85,923377.0,6.9,6.9,6.83,6.85,923377.0
2024-08-08 10:45:00,6.85,6.85,6.83,6.83,387953.0,6.85,6.85,6.83,6.83,387953.0
2024-08-08 10:50:00,6.83,6.86,6.82,6.86,755234.0,6.83,6.86,6.82,6.86,755234.0
2024-08-08 10:55:00,6.86,6.89,6.84,6.88,587482.0,6.86,6.89,6.84,6.88,587482.0
2024-08-08 11:00:00,6.88,6.88,6.84,6.85,435293.0,6.88,6.88,6.84,6.85,435293.0
2024-08-08 11:05:00,6.85,6.88,6.83,6.87,711248.0,6.85,6.88,6.83,6.87,711248.0
2024-08-08 11:10:00,6.86,6.87,6.83,6.85,657280.0,6.86,6.87,6.83,6.85,657280.0
2024-08-08 11:15:00,6.85,6.9,6.84,6.88,1045650.0,6.85,6.9,6.84,6.88,1045650.0
2024-08-08 11:20:00,6.88,6.96,6.87,6.95,1044243.0,6.88,6.96,6.87,6.95,1044243.0
2024-08-08 11:25:00,6.95,7.0,6.94,6.99,758698.0,6.95,7.0,6.94,6.99,758698.0
2024-08-08 11:30:00,6.99,7.03,6.98,7.0,654798.0,6.99,7.03,6.98,7.0,654798.0
2024-08-08 11:35:00,7.0,7.02,6.97,7.0,1106511.0,7.0,7.02,6.97,7.0,1106511.0
2024-08-08 11:40:00,7.0,7.03,6.99,7.02,680500.0,7.0,7.03,6.99,7.02,680500.0
2024-08-08 11:45:00,7.01,7.03,6.99,7.0,539650.0,7.01,7.03,6.99,7.0,539650.0
2024-08-08 11:50:00,7.0,7.02,6.98,7.0,480969.0,7.0,7.02,6.98,7.0,480969.0
2024-08-08 11:55:00,7.01,7.06,7.0,7.04,826734.0,7.01,7.06,7.0,7.04,826734.0
2024-08-08 12:00:00,7.04,7.05,7.01,7.03,404737.0,7.04,7.05,7.01,7.03,404737.0
2024-08-08 12:05:00,7.03,7.05,7.0,7.01,419631.0,7.03,7.05,7.0,7.01,419631.0
2024-08-08 12:10:00,7.0,7.03,6.99,6.99,672617.0,7.0,7.03,6.99,6.99,672617.0
2024-08-08 12:15:00,7.0,7.01,6.97,6.99,533337.0,7.0,7.01,6.97,6.99,533337.0
2024-08-08 12:20:00,6.99,7.04,6.98,7.03,421420.0,6.99,7.04,6.98,7.03,421420.0
2024-08-08 12:25:00,7.03,7.08,7.02,7.06,1448185.0,7.03,7.08,7.02,7.06,1448185.0
2024-08-08 12:30:00,7.06,7.06,7.02,7.03,291566.0,7.06,7.06,7.02,7.03,291566.0
2024-08-08 12:35:00,7.03,7.03,6.99,7.0,232689.0,7.03,7.03,6.99,7.0,232689.0
2024-08-08 12:40:00,7.0,7.04,6.99,7.04,348469.0,7.0,7.04,6.99,7.04,348469.0
2024-08-08 12:45:00,7.04,7.05,7.03,7.05,263450.0,7.04,7.05,7.03,7.05,263450.0
2024-08-08 12:50:00,7.04,7.06,7.03,7.05,388409.0,7.04,7.06,7.03,7.05,388409.0
2024-08-08 12:55:00,7.05,7.06,7.04,7.06,319825.0,7.05,7.06,7.04,7.06,319825.0
2024-08-08 13:00:00,7.06,7.06,7.05,7.06,202200.0,7.06,7.06,7.05,7.06,202200.0
2024-08-08 13:05:00,7.06,7.06,7.04,7.04,445617.0,7.06,7.06,7.04,7.04,445617.0
2024-08-08 13:10:00,7.04,7.08,7.04,7.08,786294.0,7.04,7.08,7.04,7.08,786294.0
2024-08-08 13:15:00,7.08,7.1,7.04,7.06,912930.0,7.08,7.1,7.04,7.06,912930.0
2024-08-08 13:20:00,7.07,7.07,7.06,7.07,418129.0,7.07,7.07,7.06,7.07,418129.0
2024-08-08 13:25:00,7.07,7.07,7.0,7.04,447839.0,7.07,7.07,7.0,7.04,447839.0
2024-08-08 13:30:00,7.04,7.05,7.02,7.05,275612.0,7.04,7.05,7.02,7.05,275612.0
2024-08-08 13:35:00,7.04,7.12,7.04,7.12,545266.0,7.04,7.12,7.04,7.12,545266.0
2024-08-08 13:40:00,7.12,7.21,7.11,7.15,1023475.0,7.12,7.21,7.11,7.15,1023475.0
2024-08-08 13:45:00,7.15,7.15,7.05,7.06,223202.0,7.15,7.15,7.05,7.06,223202.0
2024-08-08 13:50:00,7.06,7.07,7.02,7.05,839445.0,7.06,7.07,7.02,7.05,839445.0
2024-08-08 13:55:00,7.06,7.06,7.03,7.04,342041.0,7.06,7.06,7.03,7.04,342041.0
2024-08-08 14:00:00,7.04,7.05,7.03,7.04,329822.0,7.04,7.05,7.03,7.04,329822.0
2024-08-08 14:05:00,7.04,7.05,7.03,7.04,246608.0,7.04,7.05,7.03,7.04,246608.0
2024-08-08 14:10:00,7.04,7.04,7.0,7.01,541981.0,7.04,7.04,7.0,7.01,541981.0
2024-08-08 14:15:00,7.01,7.06,7.0,7.03,494290.0,7.01,7.06,7.0,7.03,494290.0
2024-08-08 14:20:00,7.03,7.04,7.02,7.04,330561.0,7.03,7.04,7.02,7.04,330561.0
2024-08-08 14:25:00,7.04,7.04,7.03,7.04,307915.0,7.04,7.04,7.03,7.04,307915.0
2024-08-08 14:30:00,7.04,7.04,7.03,7.04,223603.0,7.04,7.04,7.03,7.04,223603.0
2024-08-08 14:35:00,7.04,7.04,7.03,7.04,168979.0,7.04,7.04,7.03,7.04,168979.0
2024-08-08 14:40:00,7.04,7.04,7.02,7.04,697615.0,7.04,7.04,7.02,7.04,697615.0
2024-08-08 14:45:00,7.04,7.04,7.0,7.0,541645.0,7.04,7.04,7.0,7.0,541645.0
2024-08-08 14:50:00,7.0,7.01,6.98,6.99,495895.0,7.0,7.01,6.98,6.99,495895.0
2024-08-08 14:55:00,6.99,6.99,6.98,6.99,482563.0,6.99,6.99,6.98,6.99,482563.0
2024-08-08 15:00:00,6.99,7.0,6.98,6.99,697013.0,6.99,7.0,6.98,6.99,697013.0
2024-08-08 15:05:00,6.99,7.0,6.98,7.0,702733.0,6.99,7.0,6.98,7.0,702733.0
2024-08-08 15:10:00,7.0,7.02,6.99,7.0,693318.0,7.0,7.02,6.99,7.0,693318.0
2024-08-08 15:15:00,7.01,7.02,7.0,7.02,501363.0,7.01,7.02,7.0,7.02,501363.0
2024-08-08 15:20:00,7.02,7.02,7.01,7.02,264782.0,7.02,7.02,7.01,7.02,264782.0
2024-08-08 15:25:00,7.02,7.02,7.0,7.02,669783.0,7.02,7.02,7.0,7.02,669783.0
2024-08-08 15:30:00,7.02,7.04,6.99,7.0,651615.0,7.02,7.04,6.99,7.0,651615.0
2024-08-08 15:35:00,7.0,7.0,6.99,7.0,339485.0,7.0,7.0,6.99,7.0,339485.0
2024-08-08 15:40:00,7.0,7.0,6.99,7.0,661420.0,7.0,7.0,6.99,7.0,661420.0
2024-08-08 15:45:00,7.0,7.05,6.99,7.04,1726542.0,7.0,7.05,6.99,7.04,1726542.0
2024-08-08 15:50:00,7.05,7.05,7.02,7.04,1904927.0,7.05,7.05,7.02,7.04,1904927.0
2024-08-08 15:55:00,7.03,7.04,7.01,7.01,1899087.0,7.03,7.04,7.01,7.01,1899087.0
2024-08-09 09:30:00,7.04,7.11,7.03,7.08,2834244.0,7.04,7.11,7.03,7.08,2834244.0
2024-08-09 09:35:00,7.08,7.12,7.02,7.04,2039119.0,7.08,7.12,7.02,7.04,2039119.0
2024-08-09 09:40:00,7.04,7.05,7.02,7.04,271691.0,7.04,7.05,7.02,7.04,271691.0
2024-08-09 09:45:00,7.04,7.07,7.0,7.04,570246.0,7.04,7.07,7.0,7.04,570246.0
2024-08-09 09:50:00,7.04,7.04,7.0,7.03,219218.0,7.04,7.04,7.0,7.03,219218.0
2024-08-09 09:55:00,7.03,7.03,7.0,7.03,178424.0,7.03,7.03,7.0,7.03,178424.0
2024-08-09 10:00:00,7.03,7.1,7.02,7.08,269000.0,7.03,7.1,7.02,7.08,269000.0
2024-08-09 10:05:00,7.08,7.11,7.06,7.09,249920.0,7.08,7.11,7.06,7.09,249920.0
2024-08-09 10:10:00,7.08,7.11,7.07,7.11,268924.0,7.08,7.11,7.07,7.11,268924.0
2024-08-09 10:15:00,7.11,7.11,7.08,7.1,262552.0,7.11,7.11,7.08,7.1,262552.0
2024-08-09 10:20:00,7.11,7.11,7.07,7.1,232478.0,7.11,7.11,7.07,7.1,232478.0
2024-08-09 10:25:00,7.1,7.11,7.08,7.08,347378.0,7.1,7.11,7.08,7.08,347378.0
2024-08-09 10:30:00,7.08,7.1,7.08,7.08,166638.0,7.08,7.1,7.08,7.08,166638.0
2024-08-09 10:35:00,7.08,7.09,7.06,7.07,276732.0,7.08,7.09,7.06,7.07,276732.0
2024-08-09 10:40:00,7.07,7.07,7.05,7.07,184471.0,7.07,7.07,7.05,7.07,184471.0
2024-08-09 10:45:00,7.07,7.07,7.05,7.07,280143.0,7.07,7.07,7.05,7.07,280143.0
2024-08-09 10:50:00,7.07,7.07,7.02,7.02,236909.0,7.07,7.07,7.02,7.02,236909.0
2024-08-09 10:55:00,7.02,7.04,6.99,6.99,278208.0,7.02,7.04,6.99,6.99,278208.0
2024-08-09 11:00:00,6.99,7.01,6.98,7.0,374084.0,6.99,7.01,6.98,7.0,374084.0
2024-08-09 11:05:00,7.0,7.01,6.98,7.0,690727.0,7.0,7.01,6.98,7.0,690727.0
2024-08-09 11:10:00,7.0,7.0,6.98,6.99,484463.0,7.0,7.0,6.98,6.99,484463.0
2024-08-09 11:15:00,6.99,7.0,6.98,6.98,318697.0,6.99,7.0,6.98,6.98,318697.0
2024-08-09 11:20:00,6.98,6.99,6.96,6.97,495511.0,6.98,6.99,6.96,6.97,495511.0
2024-08-09 11:25:00,6.97,6.97,6.91,6.91,766027.0,6.97,6.97,6.91,6.91,766027.0
2024-08-09 11:30:00,6.91,6.93,6.91,6.93,342803.0,6.91,6.93,6.91,6.93,342803.0
2024-08-09 11:35:00,6.93,6.96,6.92,6.94,352830.0,6.93,6.96,6.92,6.94,352830.0
2024-08-09 11:40:00,6.94,6.95,6.93,6.94,411504.0,6.94,6.95,6.93,6.94,411504.0
2024-08-09 11:45:00,6.94,6.96,6.93,6.96,320486.0,6.94,6.96,6.93,6.96,320486.0
2024-08-09 11:50:00,6.96,6.98,6.93,6.95,527343.0,6.96,6.98,6.93,6.95,527343.0
2024-08-09 11:55:00,6.95,6.95,6.92,6.94,297050.0,6.95,6.95,6.92,6.94,297050.0
2024-08-09 12:00:00,6.95,6.96,6.93,6.95,238040.0,6.95,6.96,6.93,6.95,238040.0
2024-08-09 12:05:00,6.96,7.0,6.95,6.99,539731.0,6.96,7.0,6.95,6.99,539731.0
2024-08-09 12:10:00,6.99,7.0,6.98,7.0,175525.0,6.99,7.0,6.98,7.0,175525.0
2024-08-09 12:15:00,7.0,7.0,6.97,7.0,317254.0,7.0,7.0,6.97,7.0,317254.0
2024-08-09 12:20:00,6.99,7.0,6.98,6.99,163863.0,6.99,7.0,6.98,6.99,163863.0
2024-08-09 12:25:00,7.0,7.01,6.99,7.0,198373.0,7.0,7.01,6.99,7.0,198373.0
2024-08-09 12:30:00,7.01,7.02,6.98,6.99,384417.0,7.01,7.02,6.98,6.99,384417.0
2024-08-09 12:35:00,6.99,7.0,6.98,7.0,157138.0,6.99,7.0,6.98,7.0,157138.0
2024-08-09 12:40:00,7.0,7.0,6.99,7.0,83308.0,7.0,7.0,6.99,7.0,83308.0
2024-08-09 12:45:00,7.0,7.01,6.99,7.0,188671.0,7.0,7.01,6.99,7.0,188671.0
2024-08-09 12:50:00,7.0,7.0,6.99,7.0,153493.0,7.0,7.0,6.99,7.0,153493.0
2024-08-09 12:55:00,7.0,7.0,6.99,7.0,91486.0,7.0,7.0,6.99,7.0,91486.0
2024-08-09 13:00:00,6.99,7.0,6.99,7.0,153266.0,6.99,7.0,6.99,7.0,153266.0
2024-08-09 13:05:00,7.0,7.01,6.99,7.0,204991.0,7.0,7.01,6.99,7.0,204991.0
2024-08-09 13:10:00,7.0,7.01,6.99,7.0,245628.0,7.0,7.01,6.99,7.0,245628.0
2024-08-09 13:15:00,7.0,7.01,6.99,7.0,201281.0,7.0,7.01,6.99,7.0,201281.0
2024-08-09 13:20:00,7.01,7.04,7.0,7.03,307853.0,7.01,7.04,7.0,7.03,307853.0
2024-08-09 13:25:00,7.02,7.05,7.02,7.05,258509.0,7.02,7.05,7.02,7.05,258509.0
2024-08-09 13:30:00,7.04,7.08,7.04,7.07,649571.0,7.04,7.08,7.04,7.07,649571.0
2024-08-09 13:35:00,7.07,7.1,7.06,7.1,427260.0,7.07,7.1,7.06,7.1,427260.0
2024-08-09 13:40:00,7.1,7.1,7.06,7.08,376922.0,7.1,7.1,7.06,7.08,376922.0
2024-08-09 13:45:00,7.08,7.11,7.07,7.11,639275.0,7.08,7.11,7.07,7.11,639275.0
2024-08-09 13:50:00,7.1,7.11,7.08,7.08,255550.0,7.1,7.11,7.08,7.08,255550.0
2024-08-09 13:55:00,7.08,7.12,7.08,7.11,561973.0,7.08,7.12,7.08,7.11,561973.0
2024-08-09 14:00:00,7.11,7.11,7.1,7.11,115141.0,7.11,7.11,7.1,7.11,115141.0
2024-08-09 14:05:00,7.1,7.11,7.09,7.1,171486.0,7.1,7.11,7.09,7.1,171486.0
2024-08-09 14:10:00,7.09,7.1,7.09,7.1,136511.0,7.09,7.1,7.09,7.1,136511.0
2024-08-09 14:15:00,7.1,7.1,7.08,7.08,130066.0,7.1,7.1,7.08,7.08,130066.0
2024-08-09 14:20:00,7.08,7.09,7.08,7.08,215482.0,7.08,7.09,7.08,7.08,215482.0
2024-08-09 14:25:00,7.08,7.09,7.08,7.08,142418.0,7.08,7.09,7.08,7.08,142418.0
2024-08-09 14:30:00,7.09,7.09,7.08,7.08,90433.0,7.09,7.09,7.08,7.08,90433.0
2024-08-09 14:35:00,7.08,7.09,7.08,7.08,110802.0,7.08,7.09,7.08,7.08,110802.0
2024-08-09 14:40:00,7.08,7.09,7.08,7.08,133707.0,7.08,7.09,7.08,7.08,133707.0
2024-08-09 14:45:00,7.08,7.09,7.07,7.07,181814.0,7.08,7.09,7.07,7.07,181814.0
2024-08-09 14:50:00,7.08,7.08,7.06,7.06,117484.0,7.08,7.08,7.06,7.06,117484.0
2024-08-09 14:55:00,7.07,7.07,7.06,7.07,178361.0,7.07,7.07,7.06,7.07,178361.0
2024-08-09 15:00:00,7.07,7.07,7.06,7.07,124755.0,7.07,7.07,7.06,7.07,124755.0
2024-08-09 15:05:00,7.06,7.07,7.04,7.04,168961.0,7.06,7.07,7.04,7.04,168961.0
2024-08-09 15:10:00,7.05,7.05,7.03,7.04,87138.0,7.05,7.05,7.03,7.04,87138.0
2024-08-09 15:15:00,7.03,7.04,7.03,7.04,296035.0,7.03,7.04,7.03,7.04,296035.0
2024-08-09 15:20:00,7.03,7.04,7.03,7.04,152747.0,7.03,7.04,7.03,7.04,152747.0
2024-08-09 15:25:00,7.04,7.05,7.03,7.04,440490.0,7.04,7.05,7.03,7.04,440490.0
2024-08-09 15:30:00,7.04,7.05,7.03,7.04,358897.0,7.04,7.05,7.03,7.04,358897.0
2024-08-09 15:35:00,7.04,7.05,7.03,7.04,416902.0,7.04,7.05,7.03,7.04,416902.0
2024-08-09 15:40:00,7.04,7.05,7.04,7.04,298455.0,7.04,7.05,7.04,7.04,298455.0
2024-08-09 15:45:00,7.04,7.05,7.04,7.04,323568.0,7.04,7.05,7.04,7.04,323568.0
2024-08-09 15:50:00,7.04,7.05,7.03,7.04,1324823.0,7.04,7.05,7.03,7.04,1324823.0
2024-08-09 15:55:00,7.04,7.04,7.02,7.03,1315842.0,7.04,7.04,7.02,7.03,1315842.0
2024-08-12 09:30:00,6.94,6.98,6.85,6.87,1089288.0,6.94,6.98,6.85,6.87,1089288.0
2024-08-12 09:35:00,6.87,6.91,6.84,6.9,789552.0,6.87,6.91,6.84,6.9,789552.0
2024-08-12 09:40:00,6.9,6.9,6.85,6.85,236621.0,6.9,6.9,6.85,6.85,236621.0
2024-08-12 09:45:00,6.85,6.88,6.84,6.85,269776.0,6.85,6.88,6.84,6.85,269776.0
2024-08-12 09:50:00,6.86,6.87,6.79,6.79,570399.0,6.86,6.87,6.79,6.79,570399.0
2024-08-12 09:55:00,6.8,6.82,6.77,6.77,815092.0,6.8,6.82,6.77,6.77,815092.0
2024-08-12 10:00:00,6.78,6.82,6.76,6.81,659319.0,6.78,6.82,6.76,6.81,659319.0
2024-08-12 10:05:00,6.8,6.8,6.78,6.79,201803.0,6.8,6.8,6.78,6.79,201803.0
2024-08-12 10:10:00,6.78,6.79,6.75,6.75,1068869.0,6.78,6.79,6.75,6.75,1068869.0
2024-08-12 10:15:00,6.75,6.78,6.75,6.77,484072.0,6.75,6.78,6.75,6.77,484072.0
2024-08-12 10:20:00,6.77,6.78,6.75,6.78,315024.0,6.77,6.78,6.75,6.78,315024.0
2024-08-12 10:25:00,6.78,6.79,6.77,6.78,634011.0,6.78,6.79,6.77,6.78,634011.0
2024-08-12 10:30:00,6.77,6.79,6.77,6.78,254276.0,6.77,6.79,6.77,6.78,254276.0
2024-08-12 10:35:00,6.78,6.78,6.76,6.77,195653.0,6.78,6.78,6.76,6.77,195653.0
2024-08-12 10:40:00,6.77,6.78,6.75,6.76,533426.0,6.77,6.78,6.75,6.76,533426.0
2024-08-12 10:45:00,6.76,6.76,6.74,6.75,482207.0,6.76,6.76,6.74,6.75,482207.0
2024-08-12 10:50:00,6.74,6.75,6.73,6.75,235768.0,6.74,6.75,6.73,6.75,235768.0
2024-08-12 10:55:00,6.75,6.75,6.73,6.74,600798.0,6.75,6.75,6.73,6.74,600798.0
2024-08-12 11:00:00,6.74,6.74,6.72,6.73,382891.0,6.74,6.74,6.72,6.73,382891.0
2024-08-12 11:05:00,6.73,6.74,6.72,6.74,361818.0,6.73,6.74,6.72,6.74,361818.0
2024-08-12 11:10:00,6.74,6.76,6.73,6.75,639699.0,6.74,6.76,6.73,6.75,639699.0
2024-08-12 11:15:00,6.75,6.75,6.74,6.75,640825.0,6.75,6.75,6.74,6.75,640825.0
2024-08-12 11:20:00,6.75,6.78,6.74,6.76,1791000.0,6.75,6.78,6.74,6.76,1791000.0
2024-08-12 11:25:00,6.77,6.77,6.74,6.77,1210398.0,6.77,6.77,6.74,6.77,1210398.0
2024-08-12 11:30:00,6.77,6.78,6.75,6.75,395445.0,6.77,6.78,6.75,6.75,395445.0
2024-08-12 11:35:00,6.76,6.84,6.75,6.82,1072609.0,6.76,6.84,6.75,6.82,1072609.0
2024-08-12 11:40:00,6.83,6.86,6.81,6.82,626135.0,6.83,6.86,6.81,6.82,626135.0
2024-08-12 11:45:00,6.83,6.83,6.8,6.82,632753.0,6.83,6.83,6.8,6.82,632753.0
2024-08-12 11:50:00,6.82,6.84,6.81,6.83,442364.0,6.82,6.84,6.81,6.83,442364.0
2024-08-12 11:55:00,6.83,6.86,6.82,6.86,343450.0,6.83,6.86,6.82,6.86,343450.0
2024-08-12 12:00:00,6.86,6.87,6.84,6.85,453731.0,6.86,6.87,6.84,6.85,453731.0
2024-08-12 12:05:00,6.86,6.86,6.84,6.85,265063.0,6.86,6.86,6.84,6.85,265063.0
2024-08-12 12:10:00,6.85,6.85,6.81,6.85,538330.0,6.85,6.85,6.81,6.85,538330.0
2024-08-12 12:15:00,6.85,6.85,6.81,6.82,205292.0,6.85,6.85,6.81,6.82,205292.0
2024-08-12 12:20:00,6.81,6.82,6.77,6.78,249222.0,6.81,6.82,6.77,6.78,249222.0
2024-08-12 12:25:00,6.77,6.78,6.75,6.75,287339.0,6.77,6.78,6.75,6.75,287339.0
2024-08-12 12:30:00,6.75,6.76,6.72,6.74,819484.0,6.75,6.76,6.72,6.74,819484.0
2024-08-12 12:35:00,6.74,6.75,6.73,6.73,381250.0,6.74,6.75,6.73,6.73,381250.0
2024-08-12 12:40:00,6.74,6.75,6.72,6.73,458367.0,6.74,6.75,6.72,6.73,458367.0
2024-08-12 12:45:00,6.73,6.73,6.69,6.7,949645.0,6.73,6.73,6.69,6.7,949645.0
2024-08-12 12:50:00,6.7,6.72,6.68,6.72,840526.0,6.7,6.72,6.68,6.72,840526.0
2024-08-12 12:55:00,6.72,6.72,6.7,6.71,234138.0,6.72,6.72,6.7,6.71,234138.0
2024-08-12 13:00:00,6.7,6.71,6.7,6.71,652366.0,6.7,6.71,6.7,6.71,652366.0
2024-08-12 13:05:00,6.71,6.71,6.69,6.7,403357.0,6.71,6.71,6.69,6.7,403357.0
2024-08-12 13:10:00,6.7,6.7,6.68,6.7,253195.0,6.7,6.7,6.68,6.7,253195.0
2024-08-12 13:15:00,6.7,6.7,6.69,6.7,252900.0,6.7,6.7,6.69,6.7,252900.0
2024-08-12 13:20:00,6.7,6.71,6.69,6.7,400530.0,6.7,6.71,6.69,6.7,400530.0
2024-08-12 13:25:00,6.7,6.72,6.68,6.7,343045.0,6.7,6.72,6.68,6.7,343045.0
2024-08-12 13:30:00,6.71,6.73,6.7,6.73,185614.0,6.71,6.73,6.7,6.73,185614.0
2024-08-12 13:35:00,6.73,6.73,6.7,6.7,281366.0,6.73,6.73,6.7,6.7,281366.0
2024-08-12 13:40:00,6.7,6.71,6.69,6.7,191627.0,6.7,6.71,6.69,6.7,191627.0
2024-08-12 13:45:00,6.69,6.71,6.69,6.7,302500.0,6.69,6.71,6.69,6.7,302500.0
2024-08-12 13:50:00,6.7,6.71,6.68,6.71,551027.0,6.7,6.71,6.68,6.71,551027.0
2024-08-12 13:55:00,6.7,6.72,6.7,6.7,296308.0,6.7,6.72,6.7,6.7,296308.0
2024-08-12 14:00:00,6.7,6.72,6.7,6.7,430610.0,6.7,6.72,6.7,6.7,430610.0
2024-08-12 14:05:00,6.71,6.71,6.7,6.7,217184.0,6.71,6.71,6.7,6.7,217184.0
2024-08-12 14:10:00,6.7,6.71,6.69,6.7,295787.0,6.7,6.71,6.69,6.7,295787.0
2024-08-12 14:15:00,6.69,6.7,6.68,6.68,250468.0,6.69,6.7,6.68,6.68,250468.0
2024-08-12 14:20:00,6.68,6.69,6.68,6.69,288388.0,6.68,6.69,6.68,6.69,288388.0
2024-08-12 14:25:00,6.69,6.69,6.67,6.68,696861.0,6.69,6.69,6.67,6.68,696861.0
2024-08-12 14:30:00,6.68,6.68,6.66,6.67,336296.0,6.68,6.68,6.66,6.67,336296.0
2024-08-12 14:35:00,6.67,6.72,6.66,6.71,949256.0,6.67,6.72,6.66,6.71,949256.0
2024-08-12 14:40:00,6.7,6.71,6.69,6.7,135555.0,6.7,6.71,6.69,6.7,135555.0
2024-08-12 14:45:00,6.7,6.7,6.69,6.7,104811.0,6.7,6.7,6.69,6.7,104811.0
2024-08-12 14:50:00,6.7,6.7,6.68,6.7,240675.0,6.7,6.7,6.68,6.7,240675.0
2024-08-12 14:55:00,6.7,6.72,6.69,6.7,225984.0,6.7,6.72,6.69,6.7,225984.0
2024-08-12 15:00:00,6.71,6.71,6.7,6.71,136089.0,6.71,6.71,6.7,6.71,136089.0
2024-08-12 15:05:00,6.71,6.72,6.69,6.72,314780.0,6.71,6.72,6.69,6.72,314780.0
2024-08-12 15:10:00,6.72,6.75,6.71,6.73,321028.0,6.72,6.75,6.71,6.73,321028.0
2024-08-12 15:15:00,6.74,6.74,6.72,6.73,150223.0,6.74,6.74,6.72,6.73,150223.0
2024-08-12 15:20:00,6.73,6.73,6.72,6.73,126861.0,6.73,6.73,6.72,6.73,126861.0
2024-08-12 15:25:00,6.73,6.73,6.71,6.72,285279.0,6.73,6.73,6.71,6.72,285279.0
2024-08-12 15:30:00,6.72,6.73,6.71,6.72,216205.0,6.72,6.73,6.71,6.72,216205.0
2024-08-12 15:35:00,6.72,6.73,6.7,6.72,349891.0,6.72,6.73,6.7,6.72,349891.0
2024-08-12 15:40:00,6.72,6.72,6.7,6.7,629390.0,6.72,6.72,6.7,6.7,629390.0
2024-08-12 15:45:00,6.71,6.72,6.7,6.72,542312.0,6.71,6.72,6.7,6.72,542312.0
2024-08-12 15:50:00,6.71,6.72,6.7,6.72,1398488.0,6.71,6.72,6.7,6.72,1398488.0
2024-08-12 15:55:00,6.72,6.74,6.71,6.74,3190344.0,6.72,6.74,6.71,6.74,3190344.0
2024-08-13 09:30:00,6.67,6.71,6.64,6.66,1596842.0,6.67,6.71,6.64,6.66,1596842.0
2024-08-13 09:35:00,6.66,6.73,6.65,6.73,327809.0,6.66,6.73,6.65,6.73,327809.0
2024-08-13 09:40:00,6.73,6.8,6.72,6.79,393797.0,6.73,6.8,6.72,6.79,393797.0
2024-08-13 09:45:00,6.79,6.82,6.77,6.81,353283.0,6.79,6.82,6.77,6.81,353283.0
2024-08-13 09:50:00,6.81,6.84,6.8,6.8,297738.0,6.81,6.84,6.8,6.8,297738.0
2024-08-13 09:55:00,6.8,6.81,6.77,6.78,196695.0,6.8,6.81,6.77,6.78,196695.0
2024-08-13 10:00:00,6.78,6.78,6.75,6.77,465468.0,6.78,6.78,6.75,6.77,465468.0
2024-08-13 10:05:00,6.76,6.8,6.75,6.79,270137.0,6.76,6.8,6.75,6.79,270137.0
2024-08-13 10:10:00,6.79,6.81,6.79,6.8,524403.0,6.79,6.81,6.79,6.8,524403.0
2024-08-13 10:15:00,6.8,6.83,6.79,6.8,611234.0,6.8,6.83,6.79,6.8,611234.0
2024-08-13 10:20:00,6.8,6.84,6.79,6.83,481738.0,6.8,6.84,6.79,6.83,481738.0
2024-08-13 10:25:00,6.83,6.85,6.82,6.84,345895.0,6.83,6.85,6.82,6.84,345895.0
2024-08-13 10:30:00,6.85,6.88,6.84,6.87,414407.0,6.85,6.88,6.84,6.87,414407.0
2024-08-13 10:35:00,6.87,6.88,6.86,6.87,175000.0,6.87,6.88,6.86,6.87,175000.0
2024-08-13 10:40:00,6.87,6.9,6.86,6.9,361616.0,6.87,6.9,6.86,6.9,361616.0
2024-08-13 10:45:00,6.9,6.95,6.89,6.93,479599.0,6.9,6.95,6.89,6.93,479599.0
2024-08-13 10:50:00,6.94,6.94,6.92,6.93,329092.0,6.94,6.94,6.92,6.93,329092.0
2024-08-13 10:55:00,6.93,6.94,6.9,6.9,526517.0,6.93,6.94,6.9,6.9,526517.0
2024-08-13 11:00:00,6.9,6.92,6.9,6.91,492624.0,6.9,6.92,6.9,6.91,492624.0
2024-08-13 11:05:00,6.9,6.91,6.89,6.91,387480.0,6.9,6.91,6.89,6.91,387480.0
2024-08-13 11:10:00,6.91,6.91,6.89,6.9,162418.0,6.91,6.91,6.89,6.9,162418.0
2024-08-13 11:15:00,6.9,6.91,6.88,6.9,347551.0,6.9,6.91,6.88,6.9,347551.0
2024-08-13 11:20:00,6.91,6.95,6.9,6.95,264937.0,6.91,6.95,6.9,6.95,264937.0
2024-08-13 11:25:00,6.95,6.95,6.92,6.93,351843.0,6.95,6.95,6.92,6.93,351843.0
2024-08-13 11:30:00,6.93,6.94,6.91,6.94,243224.0,6.93,6.94,6.91,6.94,243224.0
2024-08-13 11:35:00,6.94,6.95,6.92,6.95,296674.0,6.94,6.95,6.92,6.95,296674.0
2024-08-13 11:40:00,6.94,6.95,6.94,6.94,143025.0,6.94,6.95,6.94,6.94,143025.0
2024-08-13 11:45:00,6.95,6.98,6.94,6.98,396724.0,6.95,6.98,6.94,6.98,396724.0
2024-08-13 11:50:00,6.98,7.0,6.97,6.99,314047.0,6.98,7.0,6.97,6.99,314047.0
2024-08-13 11:55:00,6.99,6.99,6.97,6.97,207101.0,6.99,6.99,6.97,6.97,207101.0
2024-08-13 12:00:00,6.97,7.01,6.96,7.0,584544.0,6.97,7.01,6.96,7.0,584544.0
2024-08-13 12:05:00,7.0,7.02,6.99,7.02,438982.0,7.0,7.02,6.99,7.02,438982.0
2024-08-13 12:10:00,7.02,7.02,6.97,6.97,338690.0,7.02,7.02,6.97,6.97,338690.0
2024-08-13 12:15:00,6.97,6.99,6.97,6.99,180311.0,6.97,6.99,6.97,6.99,180311.0
2024-08-13 12:20:00,6.99,7.01,6.98,7.0,309771.0,6.99,7.01,6.98,7.0,309771.0
2024-08-13 12:25:00,7.0,7.01,6.99,7.0,199290.0,7.0,7.01,6.99,7.0,199290.0
2024-08-13 12:30:00,7.0,7.01,7.0,7.0,184379.0,7.0,7.01,7.0,7.0,184379.0
2024-08-13 12:35:00,7.0,7.01,7.0,7.0,114292.0,7.0,7.01,7.0,7.0,114292.0
2024-08-13 12:40:00,7.0,7.01,6.96,6.97,351080.0,7.0,7.01,6.96,6.97,351080.0
2024-08-13 12:45:00,6.96,6.99,6.96,6.99,331582.0,6.96,6.99,6.96,6.99,331582.0
2024-08-13 12:50:00,6.99,7.01,6.98,7.0,197119.0,6.99,7.01,6.98,7.0,197119.0
2024-08-13 12:55:00,7.0,7.01,6.99,7.0,241495.0,7.0,7.01,6.99,7.0,241495.0
2024-08-13 13:00:00,7.0,7.01,7.0,7.0,140571.0,7.0,7.01,7.0,7.0,140571.0
2024-08-13 13:05:00,7.0,7.01,6.99,7.0,194347.0,7.0,7.01,6.99,7.0,194347.0
2024-08-13 13:10:00,7.0,7.01,6.99,7.01,175123.0,7.0,7.01,6.99,7.01,175123.0
2024-08-13 13:15:00,7.01,7.04,7.0,7.04,249763.0,7.01,7.04,7.0,7.04,249763.0
2024-08-13 13:20:00,7.04,7.05,7.02,7.02,307091.0,7.04,7.05,7.02,7.02,307091.0
2024-08-13 13:25:00,7.03,7.03,7.02,7.03,111249.0,7.03,7.03,7.02,7.03,111249.0
2024-08-13 13:30:00,7.03,7.03,7.01,7.03,278408.0,7.03,7.03,7.01,7.03,278408.0
2024-08-13 13:35:00,7.03,7.03,7.01,7.02,482696.0,7.03,7.03,7.01,7.02,482696.0
2024-08-13 13:40:00,7.02,7.03,7.01,7.03,415688.0,7.02,7.03,7.01,7.03,415688.0
2024-08-13 13:45:00,7.02,7.04,7.0,7.04,531387.0,7.02,7.04,7.0,7.04,531387.0
2024-08-13 13:50:00,7.04,7.06,7.03,7.06,627723.0,7.04,7.06,7.03,7.06,627723.0
2024-08-13 13:55:00,7.06,7.07,7.02,7.03,837398.0,7.06,7.07,7.02,7.03,837398.0
2024-08-13 14:00:00,7.03,7.06,7.02,7.04,1144957.0,7.03,7.06,7.02,7.04,1144957.0
2024-08-13 14:05:00,7.04,7.05,7.03,7.03,298102.0,7.04,7.05,7.03,7.03,298102.0
2024-08-13 14:10:00,7.04,7.04,7.02,7.03,94574.0,7.04,7.04,7.02,7.03,94574.0
2024-08-13 14:15:00,7.03,7.03,7.01,7.02,236389.0,7.03,7.03,7.01,7.02,236389.0
2024-08-13 14:20:00,7.02,7.04,7.01,7.04,386591.0,7.02,7.04,7.01,7.04,386591.0
2024-08-13 14:25:00,7.04,7.04,7.02,7.03,264996.0,7.04,7.04,7.02,7.03,264996.0
2024-08-13 14:30:00,7.02,7.04,7.01,7.04,321927.0,7.02,7.04,7.01,7.04,321927.0
2024-08-13 14:35:00,7.04,7.08,7.03,7.07,382450.0,7.04,7.08,7.03,7.07,382450.0
2024-08-13 14:40:00,7.08,7.08,7.04,7.06,326682.0,7.08,7.08,7.04,7.06,326682.0
2024-08-13 14:45:00,7.06,7.06,7.05,7.06,112871.0,7.06,7.06,7.05,7.06,112871.0
2024-08-13 14:50:00,7.06,7.06,7.04,7.04,139682.0,7.06,7.06,7.04,7.04,139682.0
2024-08-13 14:55:00,7.04,7.06,7.04,7.06,216850.0,7.04,7.06,7.04,7.06,216850.0
2024-08-13 15:00:00,7.06,7.09,7.05,7.08,303805.0,7.06,7.09,7.05,7.08,303805.0
2024-08-13 15:05:00,7.09,7.11,7.08,7.1,278348.0,7.09,7.11,7.08,7.1,278348.0
2024-08-13 15:10:00,7.1,7.1,7.08,7.08,157767.0,7.1,7.1,7.08,7.08,157767.0
2024-08-13 15:15:00,7.08,7.11,7.08,7.1,330332.0,7.08,7.11,7.08,7.1,330332.0
2024-08-13 15:20:00,7.1,7.12,7.1,7.12,339998.0,7.1,7.12,7.1,7.12,339998.0
2024-08-13 15:25:00,7.12,7.13,7.11,7.11,352517.0,7.12,7.13,7.11,7.11,352517.0
2024-08-13 15:30:00,7.12,7.12,7.07,7.09,332019.0,7.12,7.12,7.07,7.09,332019.0
2024-08-13 15:35:00,7.08,7.09,7.07,7.08,369697.0,7.08,7.09,7.07,7.08,369697.0
2024-08-13 15:40:00,7.07,7.08,7.06,7.07,258919.0,7.07,7.08,7.06,7.07,258919.0
2024-08-13 15:45:00,7.07,7.07,7.05,7.07,433764.0,7.07,7.07,7.05,7.07,433764.0
2024-08-13 15:50:00,7.07,7.09,7.06,7.07,1207339.0,7.07,7.09,7.06,7.07,1207339.0
2024-08-13 15:55:00,7.07,7.07,7.05,7.06,2164117.0,7.07,7.07,7.05,7.06,2164117.0
2024-08-14 09:30:00,7.01,7.02,6.96,6.99,513294.0,7.01,7.02,6.96,6.99,513294.0
2024-08-14 09:35:00,6.98,6.99,6.97,6.99,198406.0,6.98,6.99,6.97,6.99,198406.0
2024-08-14 09:40:00,6.99,6.99,6.95,6.98,360163.0,6.99,6.99,6.95,6.98,360163.0
2024-08-14 09:45:00,6.97,6.99,6.96,6.97,482936.0,6.97,6.99,6.96,6.97,482936.0
2024-08-14 09:50:00,6.97,6.97,6.93,6.96,460446.0,6.97,6.97,6.93,6.96,460446.0
2024-08-14 09:55:00,6.96,6.96,6.93,6.94,147448.0,6.96,6.96,6.93,6.94,147448.0
2024-08-14 10:00:00,6.94,6.96,6.93,6.95,293720.0,6.94,6.96,6.93,6.95,293720.0
2024-08-14 10:05:00,6.95,6.96,6.92,6.92,342820.0,6.95,6.96,6.92,6.92,342820.0
2024-08-14 10:10:00,6.93,6.93,6.9,6.9,166765.0,6.93,6.93,6.9,6.9,166765.0
2024-08-14 10:15:00,6.91,6.91,6.88,6.88,455097.0,6.91,6.91,6.88,6.88,455097.0
2024-08-14 10:20:00,6.88,6.89,6.87,6.89,389781.0,6.88,6.89,6.87,6.89,389781.0
2024-08-14 10:25:00,6.89,6.89,6.86,6.87,387646.0,6.89,6.89,6.86,6.87,387646.0
2024-08-14 10:30:00,6.87,6.88,6.85,6.88,436081.0,6.87,6.88,6.85,6.88,436081.0
2024-08-14 10:35:00,6.88,6.91,6.86,6.91,584722.0,6.88,6.91,6.86,6.91,584722.0
2024-08-14 10:40:00,6.91,6.92,6.88,6.91,529580.0,6.91,6.92,6.88,6.91,529580.0
2024-08-14 10:45:00,6.91,6.91,6.89,6.9,323596.0,6.91,6.91,6.89,6.9,323596.0
2024-08-14 10:50:00,6.9,6.9,6.89,6.89,353071.0,6.9,6.9,6.89,6.89,353071.0
2024-08-14 10:55:00,6.9,6.91,6.88,6.91,611725.0,6.9,6.91,6.88,6.91,611725.0
2024-08-14 11:00:00,6.91,6.91,6.89,6.9,532263.0,6.91,6.91,6.89,6.9,532263.0
2024-08-14 11:05:00,6.9,6.9,6.88,6.89,288273.0,6.9,6.9,6.88,6.89,288273.0
2024-08-14 11:10:00,6.9,6.9,6.88,6.9,270781.0,6.9,6.9,6.88,6.9,270781.0
2024-08-14 11:15:00,6.9,6.9,6.88,6.9,272085.0,6.9,6.9,6.88,6.9,272085.0
2024-08-14 11:20:00,6.9,6.92,6.89,6.92,468892.0,6.9,6.92,6.89,6.92,468892.0
2024-08-14 11:25:00,6.91,6.92,6.9,6.91,298481.0,6.91,6.92,6.9,6.91,298481.0
2024-08-14 11:30:00,6.9,6.92,6.89,6.92,337382.0,6.9,6.92,6.89,6.92,337382.0
2024-08-14 11:35:00,6.92,6.92,6.89,6.91,219166.0,6.92,6.92,6.89,6.91,219166.0
2024-08-14 11:40:00,6.91,6.91,6.88,6.89,207015.0,6.91,6.91,6.88,6.89,207015.0
2024-08-14 11:45:00,6.88,6.89,6.88,6.89,52607.0,6.88,6.89,6.88,6.89,52607.0
2024-08-14 11:50:00,6.88,6.89,6.88,6.88,126801.0,6.88,6.89,6.88,6.88,126801.0
2024-08-14 11:55:00,6.88,6.88,6.86,6.87,330277.0,6.88,6.88,6.86,6.87,330277.0
2024-08-14 12:00:00,6.86,6.91,6.86,6.91,505446.0,6.86,6.91,6.86,6.91,505446.0
2024-08-14 12:05:00,6.91,6.92,6.88,6.88,347993.0,6.91,6.92,6.88,6.88,347993.0
2024-08-14 12:10:00,6.89,6.89,6.88,6.89,89969.0,6.89,6.89,6.88,6.89,89969.0
2024-08-14 12:15:00,6.89,6.89,6.87,6.88,108761.0,6.89,6.89,6.87,6.88,108761.0
2024-08-14 12:20:00,6.87,6.88,6.85,6.86,206233.0,6.87,6.88,6.85,6.86,206233.0
2024-08-14 12:25:00,6.86,6.87,6.85,6.85,254023.0,6.86,6.87,6.85,6.85,254023.0
2024-08-14 12:30:00,6.86,6.9,6.85,6.9,221812.0,6.86,6.9,6.85,6.9,221812.0
2024-08-14 12:35:00,6.9,6.91,6.89,6.91,240074.0,6.9,6.91,6.89,6.91,240074.0
2024-08-14 12:40:00,6.91,6.91,6.89,6.91,245241.0,6.91,6.91,6.89,6.91,245241.0
2024-08-14 12:45:00,6.91,6.91,6.89,6.91,145459.0,6.91,6.91,6.89,6.91,145459.0
2024-08-14 12:50:00,6.9,6.92,6.9,6.91,160537.0,6.9,6.92,6.9,6.91,160537.0
2024-08-14 12:55:00,6.91,6.92,6.9,6.92,114938.0,6.91,6.92,6.9,6.92,114938.0
2024-08-14 13:00:00,6.92,6.92,6.91,6.92,85289.0,6.92,6.92,6.91,6.92,85289.0
2024-08-14 13:05:00,6.92,6.92,6.91,6.91,73581.0,6.92,6.92,6.91,6.91,73581.0
2024-08-14 13:10:00,6.91,6.92,6.89,6.9,130998.0,6.91,6.92,6.89,6.9,130998.0
2024-08-14 13:15:00,6.9,6.9,6.89,6.9,109198.0,6.9,6.9,6.89,6.9,109198.0
2024-08-14 13:20:00,6.89,6.9,6.89,6.9,59347.0,6.89,6.9,6.89,6.9,59347.0
2024-08-14 13:25:00,6.89,6.9,6.87,6.9,451044.0,6.89,6.9,6.87,6.9,451044.0
2024-08-14 13:30:00,6.9,6.9,6.89,6.9,138952.0,6.9,6.9,6.89,6.9,138952.0
2024-08-14 13:35:00,6.89,6.9,6.89,6.9,174005.0,6.89,6.9,6.89,6.9,174005.0
2024-08-14 13:40:00,6.9,6.9,6.88,6.88,96297.0,6.9,6.9,6.88,6.88,96297.0
2024-08-14 13:45:00,6.88,6.89,6.88,6.89,106951.0,6.88,6.89,6.88,6.89,106951.0
2024-08-14 13:50:00,6.89,6.9,6.88,6.9,240673.0,6.89,6.9,6.88,6.9,240673.0
2024-08-14 13:55:00,6.9,6.92,6.89,6.92,144944.0,6.9,6.92,6.89,6.92,144944.0
2024-08-14 14:00:00,6.92,6.93,6.91,6.92,114517.0,6.92,6.93,6.91,6.92,114517.0
2024-08-14 14:05:00,6.93,6.94,6.92,6.94,122904.0,6.93,6.94,6.92,6.94,122904.0
2024-08-14 14:10:00,6.94,6.95,6.93,6.95,94748.0,6.94,6.95,6.93,6.95,94748.0
2024-08-14 14:15:00,6.95,6.95,6.93,6.94,190356.0,6.95,6.95,6.93,6.94,190356.0
2024-08-14 14:20:00,6.94,6.95,6.93,6.94,170818.0,6.94,6.95,6.93,6.94,170818.0
2024-08-14 14:25:00,6.94,6.94,6.93,6.94,94056.0,6.94,6.94,6.93,6.94,94056.0
2024-08-14 14:30:00,6.94,6.96,6.93,6.95,194840.0,6.94,6.96,6.93,6.95,194840.0
2024-08-14 14:35:00,6.95,6.96,6.95,6.96,112493.0,6.95,6.96,6.95,6.96,112493.0
2024-08-14 14:40:00,6.96,6.96,6.95,6.96,104386.0,6.96,6.96,6.95,6.96,104386.0
2024-08-14 14:45:00,6.95,6.96,6.94,6.95,90427.0,6.95,6.96,6.94,6.95,90427.0
2024-08-14 14:50:00,6.95,6.96,6.94,6.96,159018.0,6.95,6.96,6.94,6.96,159018.0
2024-08-14 14:55:00,6.96,6.97,6.95,6.97,154762.0,6.96,6.97,6.95,6.97,154762.0
2024-08-14 15:00:00,6.97,6.97,6.94,6.96,215708.0,6.97,6.97,6.94,6.96,215708.0
2024-08-14 15:05:00,6.96,6.96,6.92,6.94,415552.0,6.96,6.96,6.92,6.94,415552.0
2024-08-14 15:10:00,6.94,6.94,6.93,6.94,120515.0,6.94,6.94,6.93,6.94,120515.0
2024-08-14 15:15:00,6.94,6.94,6.93,6.94,73571.0,6.94,6.94,6.93,6.94,73571.0
2024-08-14 15:20:00,6.94,6.94,6.93,6.94,267154.0,6.94,6.94,6.93,6.94,267154.0
2024-08-14 15:25:00,6.94,6.95,6.93,6.94,321758.0,6.94,6.95,6.93,6.94,321758.0
2024-08-14 15:30:00,6.94,6.96,6.93,6.96,243001.0,6.94,6.96,6.93,6.96,243001.0
2024-08-14 15:35:00,6.96,6.96,6.95,6.96,141566.0,6.96,6.96,6.95,6.96,141566.0
2024-08-14 15:40:00,6.96,6.97,6.96,6.97,169774.0,6.96,6.97,6.96,6.97,169774.0
2024-08-14 15:45:00,6.97,6.97,6.96,6.97,174288.0,6.97,6.97,6.96,6.97,174288.0
2024-08-14 15:50:00,6.97,7.0,6.96,6.99,1188556.0,6.97,7.0,6.96,6.99,1188556.0
2024-08-14 15:55:00,6.98,6.98,6.94,6.95,1868750.0,6.98,6.98,6.94,6.95,1868750.0
2024-08-15 09:30:00,7.02,7.07,7.0,7.07,610479.0,7.02,7.07,7.0,7.07,610479.0
2024-08-15 09:35:00,7.07,7.1,7.05,7.07,308443.0,7.07,7.1,7.05,7.07,308443.0
2024-08-15 09:40:00,7.07,7.11,7.07,7.1,512854.0,7.07,7.11,7.07,7.1,512854.0
2024-08-15 09:45:00,7.1,7.1,7.04,7.04,858448.0,7.1,7.1,7.04,7.04,858448.0
2024-08-15 09:50:00,7.05,7.06,6.99,7.02,313107.0,7.05,7.06,6.99,7.02,313107.0
2024-08-15 09:55:00,7.02,7.05,7.02,7.02,467264.0,7.02,7.05,7.02,7.02,467264.0
2024-08-15 10:00:00,7.03,7.05,7.02,7.03,228401.0,7.03,7.05,7.02,7.03,228401.0
2024-08-15 10:05:00,7.03,7.04,7.02,7.03,346515.0,7.03,7.04,7.02,7.03,346515.0
2024-08-15 10:10:00,7.03,7.05,7.01,7.04,237694.0,7.03,7.05,7.01,7.04,237694.0
2024-08-15 10:15:00,7.03,7.05,7.03,7.04,229574.0,7.03,7.05,7.03,7.04,229574.0
2024-08-15 10:20:00,7.04,7.05,7.0,7.0,257870.0,7.04,7.05,7.0,7.0,257870.0
2024-08-15 10:25:00,7.01,7.07,7.0,7.07,276335.0,7.01,7.07,7.0,7.07,276335.0
2024-08-15 10:30:00,7.07,7.07,7.02,7.04,252694.0,7.07,7.07,7.02,7.04,252694.0
2024-08-15 10:35:00,7.04,7.04,7.02,7.02,104489.0,7.04,7.04,7.02,7.02,104489.0
2024-08-15 10:40:00,7.03,7.12,7.02,7.11,899739.0,7.03,7.12,7.02,7.11,899739.0
2024-08-15 10:45:00,7.12,7.16,7.11,7.15,407853.0,7.12,7.16,7.11,7.15,407853.0
2024-08-15 10:50:00,7.15,7.19,7.14,7.17,363170.0,7.15,7.19,7.14,7.17,363170.0
2024-08-15 10:55:00,7.17,7.17,7.14,7.14,220998.0,7.17,7.17,7.14,7.14,220998.0
2024-08-15 11:00:00,7.15,7.17,7.13,7.17,333984.0,7.15,7.17,7.13,7.17,333984.0
2024-08-15 11:05:00,7.17,7.19,7.16,7.17,311894.0,7.17,7.19,7.16,7.17,311894.0
2024-08-15 11:10:00,7.17,7.17,7.14,7.15,172290.0,7.17,7.17,7.14,7.15,172290.0
2024-08-15 11:15:00,7.15,7.17,7.14,7.17,224493.0,7.15,7.17,7.14,7.17,224493.0
2024-08-15 11:20:00,7.17,7.19,7.16,7.18,355529.0,7.17,7.19,7.16,7.18,355529.0
2024-08-15 11:25:00,7.18,7.18,7.14,7.16,346167.0,7.18,7.18,7.14,7.16,346167.0
2024-08-15 11:30:00,7.16,7.19,7.15,7.19,267788.0,7.16,7.19,7.15,7.19,267788.0
2024-08-15 11:35:00,7.19,7.2,7.14,7.19,980445.0,7.19,7.2,7.14,7.19,980445.0
2024-08-15 11:40:00,7.19,7.19,7.16,7.17,113670.0,7.19,7.19,7.16,7.17,113670.0
2024-08-15 11:45:00,7.16,7.17,7.15,7.17,186483.0,7.16,7.17,7.15,7.17,186483.0
2024-08-15 11:50:00,7.17,7.18,7.16,7.17,199627.0,7.17,7.18,7.16,7.17,199627.0
2024-08-15 11:55:00,7.17,7.18,7.16,7.17,161375.0,7.17,7.18,7.16,7.17,161375.0
2024-08-15 12:00:00,7.16,7.19,7.16,7.19,263259.0,7.16,7.19,7.16,7.19,263259.0
2024-08-15 12:05:00,7.19,7.21,7.18,7.21,294051.0,7.19,7.21,7.18,7.21,294051.0
2024-08-15 12:10:00,7.21,7.21,7.18,7.2,303112.0,7.21,7.21,7.18,7.2,303112.0
2024-08-15 12:15:00,7.2,7.21,7.19,7.2,378393.0,7.2,7.21,7.19,7.2,378393.0
2024-08-15 12:20:00,7.2,7.21,7.14,7.18,1497032.0,7.2,7.21,7.14,7.18,1497032.0
2024-08-15 12:25:00,7.19,7.19,7.16,7.17,178698.0,7.19,7.19,7.16,7.17,178698.0
2024-08-15 12:30:00,7.17,7.19,7.16,7.19,261749.0,7.17,7.19,7.16,7.19,261749.0
2024-08-15 12:35:00,7.19,7.19,7.17,7.18,144147.0,7.19,7.19,7.17,7.18,144147.0
2024-08-15 12:40:00,7.18,7.18,7.16,7.17,104806.0,7.18,7.18,7.16,7.17,104806.0
2024-08-15 12:45:00,7.17,7.18,7.16,7.18,171630.0,7.17,7.18,7.16,7.18,171630.0
2024-08-15 12:50:00,7.17,7.18,7.17,7.18,85884.0,7.17,7.18,7.17,7.18,85884.0
2024-08-15 12:55:00,7.18,7.2,7.17,7.2,218164.0,7.18,7.2,7.17,7.2,218164.0
2024-08-15 13:00:00,7.2,7.21,7.19,7.21,193973.0,7.2,7.21,7.19,7.21,193973.0
2024-08-15 13:05:00,7.21,7.21,7.17,7.2,371467.0,7.21,7.21,7.17,7.2,371467.0
2024-08-15 13:10:00,7.19,7.21,7.18,7.18,283378.0,7.19,7.21,7.18,7.18,283378.0
2024-08-15 13:15:00,7.19,7.23,7.18,7.22,372514.0,7.19,7.23,7.18,7.22,372514.0
2024-08-15 13:20:00,7.22,7.25,7.22,7.25,241445.0,7.22,7.25,7.22,7.25,241445.0
2024-08-15 13:25:00,7.25,7.27,7.24,7.26,483644.0,7.25,7.27,7.24,7.26,483644.0
2024-08-15 13:30:00,7.26,7.26,7.21,7.24,595878.0,7.26,7.26,7.21,7.24,595878.0
2024-08-15 13:35:00,7.24,7.28,7.23,7.27,320889.0,7.24,7.28,7.23,7.27,320889.0
2024-08-15 13:40:00,7.27,7.27,7.23,7.24,302978.0,7.27,7.27,7.23,7.24,302978.0
2024-08-15 13:45:00,7.24,7.25,7.22,7.23,307383.0,7.24,7.25,7.22,7.23,307383.0
2024-08-15 13:50:00,7.23,7.24,7.22,7.24,169287.0,7.23,7.24,7.22,7.24,169287.0
2024-08-15 13:55:00,7.24,7.24,7.18,7.21,411292.0,7.24,7.24,7.18,7.21,411292.0
2024-08-15 14:00:00,7.21,7.23,7.17,7.22,753202.0,7.21,7.23,7.17,7.22,753202.0
2024-08-15 14:05:00,7.22,7.22,7.18,7.19,334789.0,7.22,7.22,7.18,7.19,334789.0
2024-08-15 14:10:00,7.19,7.19,7.16,7.18,367733.0,7.19,7.19,7.16,7.18,367733.0
2024-08-15 14:15:00,7.18,7.18,7.13,7.14,577087.0,7.18,7.18,7.13,7.14,577087.0
2024-08-15 14:20:00,7.14,7.15,7.11,7.12,651743.0,7.14,7.15,7.11,7.12,651743.0
2024-08-15 14:25:00,7.11,7.16,7.11,7.15,364798.0,7.11,7.16,7.11,7.15,364798.0
2024-08-15 14:30:00,7.15,7.16,7.14,7.16,111280.0,7.15,7.16,7.14,7.16,111280.0
2024-08-15 14:35:00,7.15,7.21,7.15,7.21,477031.0,7.15,7.21,7.15,7.21,477031.0
2024-08-15 14:40:00,7.21,7.21,7.18,7.19,420709.0,7.21,7.21,7.18,7.19,420709.0
2024-08-15 14:45:00,7.18,7.19,7.16,7.17,682867.0,7.18,7.19,7.16,7.17,682867.0
2024-08-15 14:50:00,7.17,7.2,7.16,7.2,329415.0,7.17,7.2,7.16,7.2,329415.0
2024-08-15 14:55:00,7.2,7.2,7.17,7.17,393917.0,7.2,7.2,7.17,7.17,393917.0
2024-08-15 15:00:00,7.18,7.21,7.17,7.18,760912.0,7.18,7.21,7.17,7.18,760912.0
2024-08-15 15:05:00,7.18,7.19,7.17,7.19,240028.0,7.18,7.19,7.17,7.19,240028.0
2024-08-15 15:10:00,7.19,7.21,7.18,7.21,343310.0,7.19,7.21,7.18,7.21,343310.0
2024-08-15 15:15:00,7.21,7.21,7.19,7.21,344599.0,7.21,7.21,7.19,7.21,344599.0
2024-08-15 15:20:00,7.21,7.23,7.2,7.23,585777.0,7.21,7.23,7.2,7.23,585777.0
2024-08-15 15:25:00,7.23,7.25,7.22,7.25,497528.0,7.23,7.25,7.22,7.25,497528.0
2024-08-15 15:30:00,7.25,7.25,7.23,7.24,278546.0,7.25,7.25,7.23,7.24,278546.0
2024-08-15 15:35:00,7.24,7.25,7.21,7.24,476053.0,7.24,7.25,7.21,7.24,476053.0
2024-08-15 15:40:00,7.23,7.25,7.23,7.24,362010.0,7.23,7.25,7.23,7.24,362010.0
2024-08-15 15:45:00,7.25,7.25,7.21,7.23,651395.0,7.25,7.25,7.21,7.23,651395.0
2024-08-15 15:50:00,7.23,7.23,7.2,7.22,1046060.0,7.23,7.23,7.2,7.22,1046060.0
2024-08-15 15:55:00,7.22,7.26,7.21,7.25,2440373.0,7.22,7.26,7.21,7.25,2440373.0
2024-08-16 09:30:00,7.28,7.39,7.27,7.31,1140336.0,7.28,7.39,7.27,7.31,1140336.0
2024-08-16 09:35:00,7.31,7.37,7.3,7.35,381677.0,7.31,7.37,7.3,7.35,381677.0
2024-08-16 09:40:00,7.35,7.37,7.3,7.31,276484.0,7.35,7.37,7.3,7.31,276484.0
2024-08-16 09:45:00,7.31,7.33,7.3,7.31,148925.0,7.31,7.33,7.3,7.31,148925.0
2024-08-16 09:50:00,7.31,7.39,7.3,7.37,488042.0,7.31,7.39,7.3,7.37,488042.0
2024-08-16 09:55:00,7.37,7.39,7.36,7.38,182008.0,7.37,7.39,7.36,7.38,182008.0
2024-08-16 10:00:00,7.38,7.4,7.37,7.39,280219.0,7.38,7.4,7.37,7.39,280219.0
2024-08-16 10:05:00,7.39,7.43,7.37,7.43,403616.0,7.39,7.43,7.37,7.43,403616.0
2024-08-16 10:10:00,7.43,7.43,7.39,7.41,364081.0,7.43,7.43,7.39,7.41,364081.0
2024-08-16 10:15:00,7.41,7.41,7.37,7.39,349996.0,7.41,7.41,7.37,7.39,349996.0
2024-08-16 10:20:00,7.39,7.42,7.38,7.41,412780.0,7.39,7.42,7.38,7.41,412780.0
2024-08-16 10:25:00,7.41,7.41,7.38,7.39,423538.0,7.41,7.41,7.38,7.39,423538.0
2024-08-16 10:30:00,7.39,7.39,7.36,7.39,355787.0,7.39,7.39,7.36,7.39,355787.0
2024-08-16 10:35:00,7.39,7.41,7.38,7.39,334186.0,7.39,7.41,7.38,7.39,334186.0
2024-08-16 10:40:00,7.39,7.42,7.38,7.41,266629.0,7.39,7.42,7.38,7.41,266629.0
2024-08-16 10:45:00,7.41,7.43,7.4,7.41,453732.0,7.41,7.43,7.4,7.41,453732.0
2024-08-16 10:50:00,7.41,7.42,7.38,7.39,358494.0,7.41,7.42,7.38,7.39,358494.0
2024-08-16 10:55:00,7.39,7.39,7.36,7.39,319935.0,7.39,7.39,7.36,7.39,319935.0
2024-08-16 11:00:00,7.39,7.4,7.38,7.39,218500.0,7.39,7.4,7.38,7.39,218500.0
2024-08-16 11:05:00,7.39,7.43,7.38,7.43,343922.0,7.39,7.43,7.38,7.43,343922.0
2024-08-16 11:10:00,7.43,7.44,7.4,7.42,324148.0,7.43,7.44,7.4,7.42,324148.0
2024-08-16 11:15:00,7.42,7.42,7.39,7.4,139192.0,7.42,7.42,7.39,7.4,139192.0
2024-08-16 11:20:00,7.4,7.4,7.35,7.37,273457.0,7.4,7.4,7.35,7.37,273457.0
2024-08-16 11:25:00,7.37,7.38,7.35,7.35,209608.0,7.37,7.38,7.35,7.35,209608.0
2024-08-16 11:30:00,7.36,7.36,7.31,7.32,228143.0,7.36,7.36,7.31,7.32,228143.0
2024-08-16 11:35:00,7.32,7.33,7.31,7.33,303093.0,7.32,7.33,7.31,7.33,303093.0
2024-08-16 11:40:00,7.32,7.33,7.3,7.32,280472.0,7.32,7.33,7.3,7.32,280472.0
2024-08-16 11:45:00,7.31,7.32,7.3,7.32,250960.0,7.31,7.32,7.3,7.32,250960.0
2024-08-16 11:50:00,7.31,7.33,7.31,7.33,212630.0,7.31,7.33,7.31,7.33,212630.0
2024-08-16 11:55:00,7.33,7.34,7.32,7.34,246515.0,7.33,7.34,7.32,7.34,246515.0
2024-08-16 12:00:00,7.33,7.35,7.32,7.35,258972.0,7.33,7.35,7.32,7.35,258972.0
2024-08-16 12:05:00,7.35,7.36,7.34,7.36,295523.0,7.35,7.36,7.34,7.36,295523.0
2024-08-16 12:10:00,7.36,7.38,7.35,7.38,193593.0,7.36,7.38,7.35,7.38,193593.0
2024-08-16 12:15:00,7.38,7.4,7.37,7.4,281693.0,7.38,7.4,7.37,7.4,281693.0
2024-08-16 12:20:00,7.39,7.4,7.35,7.38,601793.0,7.39,7.4,7.35,7.38,601793.0
2024-08-16 12:25:00,7.38,7.41,7.37,7.41,465594.0,7.38,7.41,7.37,7.41,465594.0
2024-08-16 12:30:00,7.41,7.43,7.4,7.43,657561.0,7.41,7.43,7.4,7.43,657561.0
2024-08-16 12:35:00,7.43,7.45,7.42,7.44,472158.0,7.43,7.45,7.42,7.44,472158.0
2024-08-16 12:40:00,7.44,7.44,7.39,7.4,272057.0,7.44,7.44,7.39,7.4,272057.0
2024-08-16 12:45:00,7.39,7.42,7.38,7.42,463760.0,7.39,7.42,7.38,7.42,463760.0
2024-08-16 12:50:00,7.42,7.43,7.4,7.41,293867.0,7.42,7.43,7.4,7.41,293867.0
2024-08-16 12:55:00,7.41,7.44,7.4,7.43,211477.0,7.41,7.44,7.4,7.43,211477.0
2024-08-16 13:00:00,7.43,7.43,7.39,7.4,338967.0,7.43,7.43,7.39,7.4,338967.0
2024-08-16 13:05:00,7.4,7.4,7.37,7.38,267875.0,7.4,7.4,7.37,7.38,267875.0
2024-08-16 13:10:00,7.38,7.42,7.37,7.41,311727.0,7.38,7.42,7.37,7.41,311727.0
2024-08-16 13:15:00,7.41,7.41,7.39,7.41,281846.0,7.41,7.41,7.39,7.41,281846.0
2024-08-16 13:20:00,7.41,7.43,7.4,7.43,328082.0,7.41,7.43,7.4,7.43,328082.0
2024-08-16 13:25:00,7.43,7.43,7.4,7.41,141273.0,7.43,7.43,7.4,7.41,141273.0
2024-08-16 13:30:00,7.41,7.41,7.39,7.39,335879.0,7.41,7.41,7.39,7.39,335879.0
2024-08-16 13:35:00,7.39,7.4,7.39,7.4,69487.0,7.39,7.4,7.39,7.4,69487.0
2024-08-16 13:40:00,7.4,7.4,7.38,7.39,139330.0,7.4,7.4,7.38,7.39,139330.0
2024-08-16 13:45:00,7.39,7.39,7.38,7.39,120474.0,7.39,7.39,7.38,7.39,120474.0
2024-08-16 13:50:00,7.39,7.41,7.38,7.41,411081.0,7.39,7.41,7.38,7.41,411081.0
2024-08-16 13:55:00,7.41,7.43,7.4,7.43,239769.0,7.41,7.43,7.4,7.43,239769.0
2024-08-16 14:00:00,7.43,7.43,7.36,7.37,381649.0,7.43,7.43,7.36,7.37,381649.0
2024-08-16 14:05:00,7.37,7.37,7.3,7.32,567673.0,7.37,7.37,7.3,7.32,567673.0
2024-08-16 14:10:00,7.32,7.32,7.3,7.31,219021.0,7.32,7.32,7.3,7.31,219021.0
2024-08-16 14:15:00,7.31,7.33,7.3,7.33,293601.0,7.31,7.33,7.3,7.33,293601.0
2024-08-16 14:20:00,7.32,7.33,7.3,7.32,285958.0,7.32,7.33,7.3,7.32,285958.0
2024-08-16 14:25:00,7.32,7.35,7.31,7.32,435569.0,7.32,7.35,7.31,7.32,435569.0
2024-08-16 14:30:00,7.33,7.33,7.29,7.29,368383.0,7.33,7.33,7.29,7.29,368383.0
2024-08-16 14:35:00,7.3,7.31,7.28,7.3,425502.0,7.3,7.31,7.28,7.3,425502.0
2024-08-16 14:40:00,7.29,7.3,7.29,7.29,228557.0,7.29,7.3,7.29,7.29,228557.0
2024-08-16 14:45:00,7.29,7.33,7.29,7.33,327712.0,7.29,7.33,7.29,7.33,327712.0
2024-08-16 14:50:00,7.33,7.33,7.32,7.33,181473.0,7.33,7.33,7.32,7.33,181473.0
2024-08-16 14:55:00,7.33,7.34,7.32,7.32,423235.0,7.33,7.34,7.32,7.32,423235.0
2024-08-16 15:00:00,7.32,7.35,7.32,7.35,300662.0,7.32,7.35,7.32,7.35,300662.0
2024-08-16 15:05:00,7.35,7.35,7.3,7.3,352169.0,7.35,7.35,7.3,7.3,352169.0
2024-08-16 15:10:00,7.31,7.32,7.29,7.31,402056.0,7.31,7.32,7.29,7.31,402056.0
2024-08-16 15:15:00,7.31,7.35,7.3,7.33,531684.0,7.31,7.35,7.3,7.33,531684.0
2024-08-16 15:20:00,7.32,7.35,7.32,7.34,285452.0,7.32,7.35,7.32,7.34,285452.0
2024-08-16 15:25:00,7.35,7.35,7.34,7.35,276842.0,7.35,7.35,7.34,7.35,276842.0
2024-08-16 15:30:00,7.35,7.37,7.33,7.37,627821.0,7.35,7.37,7.33,7.37,627821.0
2024-08-16 15:35:00,7.37,7.4,7.36,7.4,488502.0,7.37,7.4,7.36,7.4,488502.0
2024-08-16 15:40:00,7.4,7.41,7.39,7.41,667486.0,7.4,7.41,7.39,7.41,667486.0
2024-08-16 15:45:00,7.41,7.42,7.38,7.41,800778.0,7.41,7.42,7.38,7.41,800778.0
2024-08-16 15:50:00,7.4,7.43,7.4,7.41,635281.0,7.4,7.43,7.4,7.41,635281.0
2024-08-16 15:55:00,7.41,7.42,7.4,7.41,1575003.0,7.41,7.42,7.4,7.41,1575003.0
2024-08-19 09:30:00,7.44,7.46,7.36,7.39,577911.0,7.44,7.46,7.36,7.39,577911.0
2024-08-19 09:35:00,7.39,7.42,7.38,7.41,185531.0,7.39,7.42,7.38,7.41,185531.0
2024-08-19 09:40:00,7.41,7.43,7.38,7.39,167124.0,7.41,7.43,7.38,7.39,167124.0
2024-08-19 09:45:00,7.4,7.42,7.38,7.4,171101.0,7.4,7.42,7.38,7.4,171101.0
2024-08-19 09:50:00,7.4,7.41,7.38,7.4,146866.0,7.4,7.41,7.38,7.4,146866.0
2024-08-19 09:55:00,7.4,7.4,7.37,7.4,244652.0,7.4,7.4,7.37,7.4,244652.0
2024-08-19 10:00:00,7.4,7.41,7.39,7.4,313991.0,7.4,7.41,7.39,7.4,313991.0
2024-08-19 10:05:00,7.4,7.45,7.4,7.45,196079.0,7.4,7.45,7.4,7.45,196079.0
2024-08-19 10:10:00,7.44,7.45,7.42,7.45,214748.0,7.44,7.45,7.42,7.45,214748.0
2024-08-19 10:15:00,7.44,7.46,7.43,7.46,319448.0,7.44,7.46,7.43,7.46,319448.0
2024-08-19 10:20:00,7.46,7.49,7.45,7.49,316849.0,7.46,7.49,7.45,7.49,316849.0
2024-08-19 10:25:00,7.49,7.49,7.42,7.43,400204.0,7.49,7.49,7.42,7.43,400204.0
2024-08-19 10:30:00,7.42,7.46,7.42,7.46,503874.0,7.42,7.46,7.42,7.46,503874.0
2024-08-19 10:35:00,7.46,7.48,7.45,7.47,207513.0,7.46,7.48,7.45,7.47,207513.0
2024-08-19 10:40:00,7.46,7.47,7.45,7.46,178781.0,7.46,7.47,7.45,7.46,178781.0
2024-08-19 10:45:00,7.46,7.47,7.45,7.45,161405.0,7.46,7.47,7.45,7.45,161405.0
2024-08-19 10:50:00,7.46,7.46,7.45,7.46,84209.0,7.46,7.46,7.45,7.46,84209.0
2024-08-19 10:55:00,7.46,7.48,7.45,7.48,180621.0,7.46,7.48,7.45,7.48,180621.0
2024-08-19 11:00:00,7.48,7.48,7.46,7.47,183787.0,7.48,7.48,7.46,7.47,183787.0
2024-08-19 11:05:00,7.47,7.47,7.46,7.46,95498.0,7.47,7.47,7.46,7.46,95498.0
2024-08-19 11:10:00,7.47,7.47,7.46,7.46,62143.0,7.47,7.47,7.46,7.46,62143.0
2024-08-19 11:15:00,7.47,7.5,7.46,7.5,222241.0,7.47,7.5,7.46,7.5,222241.0
2024-08-19 11:20:00,7.5,7.52,7.49,7.52,365182.0,7.5,7.52,7.49,7.52,365182.0
2024-08-19 11:25:00,7.52,7.52,7.49,7.5,118166.0,7.52,7.52,7.49,7.5,118166.0
2024-08-19 11:30:00,7.5,7.51,7.49,7.49,178776.0,7.5,7.51,7.49,7.49,178776.0
2024-08-19 11:35:00,7.5,7.53,7.49,7.53,255755.0,7.5,7.53,7.49,7.53,255755.0
2024-08-19 11:40:00,7.53,7.53,7.5,7.52,167269.0,7.53,7.53,7.5,7.52,167269.0
2024-08-19 11:45:00,7.52,7.52,7.49,7.51,166717.0,7.52,7.52,7.49,7.51,166717.0
2024-08-19 11:50:00,7.51,7.52,7.5,7.52,107573.0,7.51,7.52,7.5,7.52,107573.0
2024-08-19 11:55:00,7.52,7.52,7.48,7.49,239708.0,7.52,7.52,7.48,7.49,239708.0
2024-08-19 12:00:00,7.49,7.49,7.47,7.48,59831.0,7.49,7.49,7.47,7.48,59831.0
2024-08-19 12:05:00,7.48,7.5,7.47,7.5,158606.0,7.48,7.5,7.47,7.5,158606.0
2024-08-19 12:10:00,7.5,7.51,7.49,7.51,70457.0,7.5,7.51,7.49,7.51,70457.0
2024-08-19 12:15:00,7.51,7.51,7.5,7.51,100337.0,7.51,7.51,7.5,7.51,100337.0
2024-08-19 12:20:00,7.51,7.51,7.48,7.49,158829.0,7.51,7.51,7.48,7.49,158829.0
2024-08-19 12:25:00,7.49,7.49,7.47,7.48,106112.0,7.49,7.49,7.47,7.48,106112.0
2024-08-19 12:30:00,7.47,7.48,7.47,7.48,69765.0,7.47,7.48,7.47,7.48,69765.0
2024-08-19 12:35:00,7.48,7.5,7.47,7.5,234715.0,7.48,7.5,7.47,7.5,234715.0
2024-08-19 12:40:00,7.5,7.52,7.49,7.51,235154.0,7.5,7.52,7.49,7.51,235154.0
2024-08-19 12:45:00,7.51,7.51,7.49,7.5,157230.0,7.51,7.51,7.49,7.5,157230.0
2024-08-19 12:50:00,7.49,7.5,7.49,7.5,25131.0,7.49,7.5,7.49,7.5,25131.0
2024-08-19 12:55:00,7.5,7.51,7.49,7.51,181179.0,7.5,7.51,7.49,7.51,181179.0
2024-08-19 13:00:00,7.51,7.53,7.5,7.52,187590.0,7.51,7.53,7.5,7.52,187590.0
2024-08-19 13:05:00,7.53,7.54,7.52,7.54,185135.0,7.53,7.54,7.52,7.54,185135.0
2024-08-19 13:10:00,7.54,7.54,7.51,7.52,226332.0,7.54,7.54,7.51,7.52,226332.0
2024-08-19 13:15:00,7.51,7.54,7.5,7.53,361757.0,7.51,7.54,7.5,7.53,361757.0
2024-08-19 13:20:00,7.52,7.55,7.52,7.54,189017.0,7.52,7.55,7.52,7.54,189017.0
2024-08-19 13:25:00,7.55,7.56,7.54,7.55,286808.0,7.55,7.56,7.54,7.55,286808.0
2024-08-19 13:30:00,7.55,7.55,7.52,7.53,196136.0,7.55,7.55,7.52,7.53,196136.0
2024-08-19 13:35:00,7.53,7.55,7.52,7.54,196932.0,7.53,7.55,7.52,7.54,196932.0
2024-08-19 13:40:00,7.54,7.55,7.53,7.53,115110.0,7.54,7.55,7.53,7.53,115110.0
2024-08-19 13:45:00,7.54,7.55,7.53,7.54,148252.0,7.54,7.55,7.53,7.54,148252.0
2024-08-19 13:50:00,7.54,7.57,7.54,7.57,164250.0,7.54,7.57,7.54,7.57,164250.0
2024-08-19 13:55:00,7.57,7.58,7.56,7.57,165333.0,7.57,7.58,7.56,7.57,165333.0
2024-08-19 14:00:00,7.57,7.57,7.54,7.54,165126.0,7.57,7.57,7.54,7.54,165126.0
2024-08-19 14:05:00,7.54,7.57,7.54,7.57,267279.0,7.54,7.57,7.54,7.57,267279.0
2024-08-19 14:10:00,7.57,7.57,7.56,7.57,139837.0,7.57,7.57,7.56,7.57,139837.0
2024-08-19 14:15:00,7.57,7.57,7.52,7.53,233383.0,7.57,7.57,7.52,7.53,233383.0
2024-08-19 14:20:00,7.53,7.57,7.52,7.57,388860.0,7.53,7.57,7.52,7.57,388860.0
2024-08-19 14:25:00,7.57,7.58,7.56,7.58,158084.0,7.57,7.58,7.56,7.58,158084.0
2024-08-19 14:30:00,7.58,7.58,7.57,7.58,95896.0,7.58,7.58,7.57,7.58,95896.0
2024-08-19 14:35:00,7.58,7.58,7.57,7.58,133337.0,7.58,7.58,7.57,7.58,133337.0
2024-08-19 14:40:00,7.58,7.58,7.56,7.57,236122.0,7.58,7.58,7.56,7.57,236122.0
2024-08-19 14:45:00,7.57,7.59,7.56,7.58,219877.0,7.57,7.59,7.56,7.58,219877.0
2024-08-19 14:50:00,7.58,7.59,7.57,7.58,253164.0,7.58,7.59,7.57,7.58,253164.0
2024-08-19 14:55:00,7.58,7.59,7.57,7.59,220591.0,7.58,7.59,7.57,7.59,220591.0
2024-08-19 15:00:00,7.58,7.59,7.58,7.58,332746.0,7.58,7.59,7.58,7.58,332746.0
2024-08-19 15:05:00,7.58,7.6,7.58,7.6,196962.0,7.58,7.6,7.58,7.6,196962.0
2024-08-19 15:10:00,7.6,7.6,7.58,7.58,156182.0,7.6,7.6,7.58,7.58,156182.0
2024-08-19 15:15:00,7.59,7.6,7.58,7.6,120021.0,7.59,7.6,7.58,7.6,120021.0
2024-08-19 15:20:00,7.6,7.61,7.59,7.61,253351.0,7.6,7.61,7.59,7.61,253351.0
2024-08-19 15:25:00,7.61,7.61,7.6,7.61,213322.0,7.61,7.61,7.6,7.61,213322.0
2024-08-19 15:30:00,7.61,7.61,7.59,7.6,199237.0,7.61,7.61,7.59,7.6,199237.0
2024-08-19 15:35:00,7.6,7.6,7.57,7.58,301514.0,7.6,7.6,7.57,7.58,301514.0
2024-08-19 15:40:00,7.58,7.59,7.57,7.59,217483.0,7.58,7.59,7.57,7.59,217483.0
2024-08-19 15:45:00,7.59,7.6,7.58,7.6,233217.0,7.59,7.6,7.58,7.6,233217.0
2024-08-19 15:50:00,7.6,7.61,7.58,7.61,1098810.0,7.6,7.61,7.58,7.61,1098810.0
2024-08-19 15:55:00,7.61,7.64,7.6,7.63,1737693.0,7.61,7.64,7.6,7.63,1737693.0
2024-08-20 09:30:00,7.57,7.61,7.53,7.58,495170.0,7.57,7.61,7.53,7.58,495170.0
2024-08-20 09:35:00,7.58,7.63,7.57,7.61,227448.0,7.58,7.63,7.57,7.61,227448.0
2024-08-20 09:40:00,7.61,7.63,7.58,7.61,208852.0,7.61,7.63,7.58,7.61,208852.0
2024-08-20 09:45:00,7.61,7.63,7.56,7.62,332762.0,7.61,7.63,7.56,7.62,332762.0
2024-08-20 09:50:00,7.62,7.65,7.6,7.64,174460.0,7.62,7.65,7.6,7.64,174460.0
2024-08-20 09:55:00,7.64,7.65,7.58,7.59,186473.0,7.64,7.65,7.58,7.59,186473.0
2024-08-20 10:00:00,7.59,7.61,7.58,7.6,323070.0,7.59,7.61,7.58,7.6,323070.0
2024-08-20 10:05:00,7.6,7.61,7.59,7.6,335105.0,7.6,7.61,7.59,7.6,335105.0
2024-08-20 10:10:00,7.61,7.61,7.57,7.6,242737.0,7.61,7.61,7.57,7.6,242737.0
2024-08-20 10:15:00,7.6,7.61,7.59,7.61,323744.0,7.6,7.61,7.59,7.61,323744.0
2024-08-20 10:20:00,7.6,7.61,7.59,7.61,70674.0,7.6,7.61,7.59,7.61,70674.0
2024-08-20 10:25:00,7.6,7.63,7.6,7.62,122610.0,7.6,7.63,7.6,7.62,122610.0
2024-08-20 10:30:00,7.62,7.65,7.61,7.62,257061.0,7.62,7.65,7.61,7.62,257061.0
2024-08-20 10:35:00,7.63,7.63,7.58,7.62,271550.0,7.63,7.63,7.58,7.62,271550.0
2024-08-20 10:40:00,7.62,7.64,7.61,7.63,386472.0,7.62,7.64,7.61,7.63,386472.0
2024-08-20 10:45:00,7.64,7.64,7.62,7.64,209007.0,7.64,7.64,7.62,7.64,209007.0
2024-08-20 10:50:00,7.63,7.73,7.63,7.73,510667.0,7.63,7.73,7.63,7.73,510667.0
2024-08-20 10:55:00,7.73,7.75,7.71,7.72,366926.0,7.73,7.75,7.71,7.72,366926.0
2024-08-20 11:00:00,7.72,7.74,7.7,7.74,399382.0,7.72,7.74,7.7,7.74,399382.0
2024-08-20 11:05:00,7.74,7.74,7.71,7.72,95741.0,7.74,7.74,7.71,7.72,95741.0
2024-08-20 11:10:00,7.72,7.73,7.64,7.66,679293.0,7.72,7.73,7.64,7.66,679293.0
2024-08-20 11:15:00,7.66,7.71,7.65,7.7,357370.0,7.66,7.71,7.65,7.7,357370.0
2024-08-20 11:20:00,7.7,7.72,7.68,7.71,446126.0,7.7,7.72,7.68,7.71,446126.0
2024-08-20 11:25:00,7.72,7.72,7.65,7.69,655415.0,7.72,7.72,7.65,7.69,655415.0
2024-08-20 11:30:00,7.69,7.69,7.67,7.67,375916.0,7.69,7.69,7.67,7.67,375916.0
2024-08-20 11:35:00,7.67,7.7,7.63,7.68,670252.0,7.67,7.7,7.63,7.68,670252.0
2024-08-20 11:40:00,7.68,7.69,7.66,7.67,206809.0,7.68,7.69,7.66,7.67,206809.0
2024-08-20 11:45:00,7.67,7.67,7.64,7.65,243357.0,7.67,7.67,7.64,7.65,243357.0
2024-08-20 11:50:00,7.65,7.68,7.64,7.68,165017.0,7.65,7.68,7.64,7.68,165017.0
2024-08-20 11:55:00,7.68,7.68,7.66,7.68,206993.0,7.68,7.68,7.66,7.68,206993.0
2024-08-20 12:00:00,7.68,7.7,7.66,7.7,369782.0,7.68,7.7,7.66,7.7,369782.0
2024-08-20 12:05:00,7.7,7.72,7.67,7.69,406399.0,7.7,7.72,7.67,7.69,406399.0
2024-08-20 12:10:00,7.69,7.69,7.67,7.68,71242.0,7.69,7.69,7.67,7.68,71242.0
2024-08-20 12:15:00,7.68,7.69,7.66,7.68,665896.0,7.68,7.69,7.66,7.68,665896.0
2024-08-20 12:20:00,7.68,7.7,7.67,7.69,369417.0,7.68,7.7,7.67,7.69,369417.0
2024-08-20 12:25:00,7.69,7.69,7.67,7.68,106999.0,7.69,7.69,7.67,7.68,106999.0
2024-08-20 12:30:00,7.67,7.68,7.66,7.66,57454.0,7.67,7.68,7.66,7.66,57454.0
2024-08-20 12:35:00,7.67,7.68,7.66,7.68,127046.0,7.67,7.68,7.66,7.68,127046.0
2024-08-20 12:40:00,7.68,7.68,7.65,7.65,159616.0,7.68,7.68,7.65,7.65,159616.0
2024-08-20 12:45:00,7.65,7.71,7.65,7.71,558831.0,7.65,7.71,7.65,7.71,558831.0
2024-08-20 12:50:00,7.71,7.71,7.67,7.67,229963.0,7.71,7.71,7.67,7.67,229963.0
2024-08-20 12:55:00,7.67,7.7,7.67,7.7,201668.0,7.67,7.7,7.67,7.7,201668.0
2024-08-20 13:00:00,7.7,7.7,7.68,7.69,154227.0,7.7,7.7,7.68,7.69,154227.0
2024-08-20 13:05:00,7.68,7.7,7.68,7.7,218045.0,7.68,7.7,7.68,7.7,218045.0
2024-08-20 13:10:00,7.69,7.72,7.69,7.7,164224.0,7.69,7.72,7.69,7.7,164224.0
2024-08-20 13:15:00,7.7,7.7,7.68,7.68,148406.0,7.7,7.7,7.68,7.68,148406.0
2024-08-20 13:20:00,7.69,7.69,7.68,7.69,112980.0,7.69,7.69,7.68,7.69,112980.0
2024-08-20 13:25:00,7.69,7.69,7.68,7.69,30207.0,7.69,7.69,7.68,7.69,30207.0
2024-08-20 13:30:00,7.68,7.69,7.68,7.68,202791.0,7.68,7.69,7.68,7.68,202791.0
2024-08-20 13:35:00,7.68,7.71,7.67,7.68,553032.0,7.68,7.71,7.67,7.68,553032.0
2024-08-20 13:40:00,7.68,7.69,7.66,7.69,322214.0,7.68,7.69,7.66,7.69,322214.0
2024-08-20 13:45:00,7.69,7.71,7.67,7.68,380363.0,7.69,7.71,7.67,7.68,380363.0
2024-08-20 13:50:00,7.68,7.71,7.67,7.71,290806.0,7.68,7.71,7.67,7.71,290806.0
2024-08-20 13:55:00,7.71,7.72,7.7,7.71,259265.0,7.71,7.72,7.7,7.71,259265.0
2024-08-20 14:00:00,7.71,7.72,7.7,7.72,295447.0,7.71,7.72,7.7,7.72,295447.0
2024-08-20 14:05:00,7.72,7.73,7.7,7.72,361420.0,7.72,7.73,7.7,7.72,361420.0
2024-08-20 14:10:00,7.72,7.73,7.7,7.71,357239.0,7.72,7.73,7.7,7.71,357239.0
2024-08-20 14:15:00,7.71,7.73,7.7,7.73,395332.0,7.71,7.73,7.7,7.73,395332.0
2024-08-20 14:20:00,7.73,7.74,7.69,7.72,509571.0,7.73,7.74,7.69,7.72,509571.0
2024-08-20 14:25:00,7.72,7.73,7.7,7.72,518301.0,7.72,7.73,7.7,7.72,518301.0
2024-08-20 14:30:00,7.71,7.71,7.7,7.71,258052.0,7.71,7.71,7.7,7.71,258052.0
2024-08-20 14:35:00,7.71,7.73,7.7,7.73,471197.0,7.71,7.73,7.7,7.73,471197.0
2024-08-20 14:40:00,7.73,7.73,7.7,7.71,428469.0,7.73,7.73,7.7,7.71,428469.0
2024-08-20 14:45:00,7.71,7.77,7.7,7.77,985923.0,7.71,7.77,7.7,7.77,985923.0
2024-08-20 14:50:00,7.77,7.82,7.76,7.77,1156989.0,7.77,7.82,7.76,7.77,1156989.0
2024-08-20 14:55:00,7.77,7.81,7.76,7.8,585539.0,7.77,7.81,7.76,7.8,585539.0
2024-08-20 15:00:00,7.79,7.81,7.79,7.8,309042.0,7.79,7.81,7.79,7.8,309042.0
2024-08-20 15:05:00,7.8,7.81,7.79,7.8,417229.0,7.8,7.81,7.79,7.8,417229.0
2024-08-20 15:10:00,7.8,7.82,7.79,7.8,310798.0,7.8,7.82,7.79,7.8,310798.0
2024-08-20 15:15:00,7.8,7.8,7.78,7.8,655248.0,7.8,7.8,7.78,7.8,655248.0
2024-08-20 15:20:00,7.8,7.81,7.74,7.8,755548.0,7.8,7.81,7.74,7.8,755548.0
2024-08-20 15:25:00,7.8,7.81,7.78,7.79,471738.0,7.8,7.81,7.78,7.79,471738.0
2024-08-20 15:30:00,7.79,7.81,7.76,7.79,888864.0,7.79,7.81,7.76,7.79,888864.0
2024-08-20 15:35:00,7.79,7.8,7.78,7.8,650234.0,7.79,7.8,7.78,7.8,650234.0
2024-08-20 15:40:00,7.8,7.81,7.78,7.8,941333.0,7.8,7.81,7.78,7.8,941333.0
2024-08-20 15:45:00,7.8,7.8,7.78,7.79,1000391.0,7.8,7.8,7.78,7.79,1000391.0
2024-08-20 15:50:00,7.79,7.81,7.77,7.78,1909939.0,7.79,7.81,7.77,7.78,1909939.0
2024-08-20 15:55:00,7.78,7.8,7.76,7.78,4235286.0,7.78,7.8,7.76,7.78,4235286.0
2024-08-21 09:30:00,7.8,7.82,7.69,7.69,237431.0,7.8,7.82,7.69,7.69,237431.0
2024-08-21 09:35:00,7.7,7.73,7.67,7.67,227737.0,7.7,7.73,7.67,7.67,227737.0
2024-08-21 09:40:00,7.67,7.69,7.65,7.67,485190.0,7.67,7.69,7.65,7.67,485190.0
2024-08-21 09:45:00,7.67,7.7,7.66,7.69,106182.0,7.67,7.7,7.66,7.69,106182.0
2024-08-21 09:50:00,7.69,7.72,7.67,7.7,86133.0,7.69,7.72,7.67,7.7,86133.0
2024-08-21 09:55:00,7.7,7.7,7.66,7.69,226766.0,7.7,7.7,7.66,7.69,226766.0
2024-08-21 10:00:00,7.69,7.69,7.65,7.67,217362.0,7.69,7.69,7.65,7.67,217362.0
2024-08-21 10:05:00,7.67,7.67,7.62,7.62,167907.0,7.67,7.67,7.62,7.62,167907.0
2024-08-21 10:10:00,7.62,7.65,7.61,7.62,198878.0,7.62,7.65,7.61,7.62,198878.0
2024-08-21 10:15:00,7.62,7.63,7.6,7.62,238644.0,7.62,7.63,7.6,7.62,238644.0
2024-08-21 10:20:00,7.62,7.62,7.57,7.59,236673.0,7.62,7.62,7.57,7.59,236673.0
2024-08-21 10:25:00,7.6,7.62,7.59,7.62,91471.0,7.6,7.62,7.59,7.62,91471.0
2024-08-21 10:30:00,7.62,7.62,7.58,7.62,327061.0,7.62,7.62,7.58,7.62,327061.0
2024-08-21 10:35:00,7.62,7.63,7.6,7.61,294021.0,7.62,7.63,7.6,7.61,294021.0
2024-08-21 10:40:00,7.6,7.61,7.59,7.6,125217.0,7.6,7.61,7.59,7.6,125217.0
2024-08-21 10:45:00,7.6,7.63,7.59,7.6,341373.0,7.6,7.63,7.59,7.6,341373.0
2024-08-21 10:50:00,7.6,7.61,7.58,7.6,565510.0,7.6,7.61,7.58,7.6,565510.0
2024-08-21 10:55:00,7.6,7.6,7.57,7.58,194603.0,7.6,7.6,7.57,7.58,194603.0
2024-08-21 11:00:00,7.58,7.59,7.58,7.59,78223.0,7.58,7.59,7.58,7.59,78223.0
2024-08-21 11:05:00,7.58,7.59,7.56,7.58,268368.0,7.58,7.59,7.56,7.58,268368.0
2024-08-21 11:10:00,7.58,7.61,7.57,7.61,778256.0,7.58,7.61,7.57,7.61,778256.0
2024-08-21 11:15:00,7.61,7.64,7.6,7.63,204633.0,7.61,7.64,7.6,7.63,204633.0
2024-08-21 11:20:00,7.63,7.63,7.61,7.62,255925.0,7.63,7.63,7.61,7.62,255925.0
2024-08-21 11:25:00,7.62,7.62,7.61,7.62,65523.0,7.62,7.62,7.61,7.62,65523.0
2024-08-21 11:30:00,7.61,7.64,7.61,7.64,148206.0,7.61,7.64,7.61,7.64,148206.0
2024-08-21 11:35:00,7.64,7.65,7.63,7.65,126633.0,7.64,7.65,7.63,7.65,126633.0
2024-08-21 11:40:00,7.65,7.65,7.64,7.65,118990.0,7.65,7.65,7.64,7.65,118990.0
2024-08-21 11:45:00,7.65,7.65,7.64,7.65,98879.0,7.65,7.65,7.64,7.65,98879.0
2024-08-21 11:50:00,7.65,7.67,7.64,7.67,179243.0,7.65,7.67,7.64,7.67,179243.0
2024-08-21 11:55:00,7.67,7.67,7.64,7.65,150617.0,7.67,7.67,7.64,7.65,150617.0
2024-08-21 12:00:00,7.65,7.67,7.64,7.64,186205.0,7.65,7.67,7.64,7.64,186205.0
2024-08-21 12:05:00,7.65,7.66,7.64,7.66,72417.0,7.65,7.66,7.64,7.66,72417.0
2024-08-21 12:10:00,7.66,7.66,7.65,7.65,57626.0,7.66,7.66,7.65,7.65,57626.0
2024-08-21 12:15:00,7.66,7.66,7.65,7.66,81931.0,7.66,7.66,7.65,7.66,81931.0
2024-08-21 12:20:00,7.66,7.66,7.65,7.66,81749.0,7.66,7.66,7.65,7.66,81749.0
2024-08-21 12:25:00,7.66,7.66,7.65,7.66,71106.0,7.66,7.66,7.65,7.66,71106.0
2024-08-21 12:30:00,7.66,7.67,7.65,7.66,130945.0,7.66,7.67,7.65,7.66,130945.0
2024-08-21 12:35:00,7.65,7.67,7.65,7.66,141237.0,7.65,7.67,7.65,7.66,141237.0
2024-08-21 12:40:00,7.66,7.67,7.65,7.67,164559.0,7.66,7.67,7.65,7.67,164559.0
2024-08-21 12:45:00,7.67,7.67,7.66,7.67,87483.0,7.67,7.67,7.66,7.67,87483.0
2024-08-21 12:50:00,7.66,7.67,7.66,7.66,113410.0,7.66,7.67,7.66,7.66,113410.0
2024-08-21 12:55:00,7.66,7.67,7.65,7.67,258047.0,7.66,7.67,7.65,7.67,258047.0
2024-08-21 13:00:00,7.67,7.67,7.65,7.66,150527.0,7.67,7.67,7.65,7.66,150527.0
2024-08-21 13:05:00,7.67,7.67,7.65,7.66,187358.0,7.67,7.67,7.65,7.66,187358.0
2024-08-21 13:10:00,7.66,7.66,7.65,7.66,49528.0,7.66,7.66,7.65,7.66,49528.0
2024-08-21 13:15:00,7.66,7.66,7.65,7.66,151616.0,7.66,7.66,7.65,7.66,151616.0
2024-08-21 13:20:00,7.66,7.66,7.65,7.66,105621.0,7.66,7.66,7.65,7.66,105621.0
2024-08-21 13:25:00,7.66,7.66,7.65,7.66,42876.0,7.66,7.66,7.65,7.66,42876.0
2024-08-21 13:30:00,7.66,7.67,7.65,7.66,170677.0,7.66,7.67,7.65,7.66,170677.0
2024-08-21 13:35:00,7.66,7.67,7.66,7.66,55420.0,7.66,7.67,7.66,7.66,55420.0
2024-08-21 13:40:00,7.67,7.67,7.66,7.67,33733.0,7.67,7.67,7.66,7.67,33733.0
2024-08-21 13:45:00,7.67,7.68,7.66,7.68,104368.0,7.67,7.68,7.66,7.68,104368.0
2024-08-21 13:50:00,7.68,7.68,7.67,7.68,84602.0,7.68,7.68,7.67,7.68,84602.0
2024-08-21 13:55:00,7.68,7.68,7.65,7.66,293992.0,7.68,7.68,7.65,7.66,293992.0
2024-08-21 14:00:00,7.66,7.67,7.65,7.66,194941.0,7.66,7.67,7.65,7.66,194941.0
2024-08-21 14:05:00,7.66,7.66,7.65,7.66,34319.0,7.66,7.66,7.65,7.66,34319.0
2024-08-21 14:10:00,7.66,7.67,7.65,7.66,189519.0,7.66,7.67,7.65,7.66,189519.0
2024-08-21 14:15:00,7.66,7.66,7.65,7.66,38172.0,7.66,7.66,7.65,7.66,38172.0
2024-08-21 14:20:00,7.65,7.66,7.65,7.65,199649.0,7.65,7.66,7.65,7.65,199649.0
2024-08-21 14:25:00,7.66,7.66,7.65,7.66,73189.0,7.66,7.66,7.65,7.66,73189.0
2024-08-21 14:30:00,7.65,7.66,7.65,7.66,131235.0,7.65,7.66,7.65,7.66,131235.0
2024-08-21 14:35:00,7.66,7.66,7.63,7.64,184942.0,7.66,7.66,7.63,7.64,184942.0
2024-08-21 14:40:00,7.64,7.67,7.63,7.67,155611.0,7.64,7.67,7.63,7.67,155611.0
2024-08-21 14:45:00,7.67,7.69,7.66,7.68,263822.0,7.67,7.69,7.66,7.68,263822.0
2024-08-21 14:50:00,7.68,7.69,7.68,7.69,74596.0,7.68,7.69,7.68,7.69,74596.0
2024-08-21 14:55:00,7.69,7.73,7.68,7.72,691702.0,7.69,7.73,7.68,7.72,691702.0
2024-08-21 15:00:00,7.72,7.73,7.69,7.71,776330.0,7.72,7.73,7.69,7.71,776330.0
2024-08-21 15:05:00,7.71,7.71,7.68,7.69,186180.0,7.71,7.71,7.68,7.69,186180.0
2024-08-21 15:10:00,7.69,7.7,7.68,7.69,214096.0,7.69,7.7,7.68,7.69,214096.0
2024-08-21 15:15:00,7.69,7.71,7.69,7.71,360613.0,7.69,7.71,7.69,7.71,360613.0
2024-08-21 15:20:00,7.71,7.71,7.68,7.7,339243.0,7.71,7.71,7.68,7.7,339243.0
2024-08-21 15:25:00,7.69,7.71,7.69,7.71,118183.0,7.69,7.71,7.69,7.71,118183.0
2024-08-21 15:30:00,7.71,7.74,7.7,7.73,891637.0,7.71,7.74,7.7,7.73,891637.0
2024-08-21 15:35:00,7.73,7.74,7.72,7.74,477856.0,7.73,7.74,7.72,7.74,477856.0
2024-08-21 15:40:00,7.73,7.74,7.72,7.73,501645.0,7.73,7.74,7.72,7.73,501645.0
2024-08-21 15:45:00,7.73,7.74,7.69,7.73,1135979.0,7.73,7.74,7.69,7.73,1135979.0
2024-08-21 15:50:00,7.73,7.74,7.71,7.72,1390579.0,7.73,7.74,7.71,7.72,1390579.0
2024-08-21 15:55:00,7.72,7.72,7.68,7.68,2932599.0,7.72,7.72,7.68,7.68,2932599.0
2024-08-22 09:30:00,7.7,7.7,7.65,7.67,416175.0,7.7,7.7,7.65,7.67,416175.0
2024-08-22 09:35:00,7.66,7.66,7.63,7.65,134013.0,7.66,7.66,7.63,7.65,134013.0
2024-08-22 09:40:00,7.64,7.69,7.64,7.69,105043.0,7.64,7.69,7.64,7.69,105043.0
2024-08-22 09:45:00,7.69,7.7,7.66,7.67,373907.0,7.69,7.7,7.66,7.67,373907.0
2024-08-22 09:50:00,7.67,7.68,7.66,7.68,59480.0,7.67,7.68,7.66,7.68,59480.0
2024-08-22 09:55:00,7.68,7.68,7.65,7.65,138563.0,7.68,7.68,7.65,7.65,138563.0
2024-08-22 10:00:00,7.66,7.66,7.61,7.62,427546.0,7.66,7.66,7.61,7.62,427546.0
2024-08-22 10:05:00,7.62,7.63,7.61,7.62,220153.0,7.62,7.63,7.61,7.62,220153.0
2024-08-22 10:10:00,7.63,7.65,7.62,7.65,405360.0,7.63,7.65,7.62,7.65,405360.0
2024-08-22 10:15:00,7.65,7.65,7.64,7.65,113631.0,7.65,7.65,7.64,7.65,113631.0
2024-08-22 10:20:00,7.65,7.72,7.64,7.72,476552.0,7.65,7.72,7.64,7.72,476552.0
2024-08-22 10:25:00,7.71,7.72,7.65,7.67,555896.0,7.71,7.72,7.65,7.67,555896.0
2024-08-22 10:30:00,7.67,7.7,7.66,7.67,925040.0,7.67,7.7,7.66,7.67,925040.0
2024-08-22 10:35:00,7.67,7.69,7.65,7.69,357869.0,7.67,7.69,7.65,7.69,357869.0
2024-08-22 10:40:00,7.69,7.69,7.65,7.67,292593.0,7.69,7.69,7.65,7.67,292593.0
2024-08-22 10:45:00,7.67,7.68,7.64,7.66,306693.0,7.67,7.68,7.64,7.66,306693.0
2024-08-22 10:50:00,7.66,7.68,7.65,7.68,181329.0,7.66,7.68,7.65,7.68,181329.0
2024-08-22 10:55:00,7.67,7.68,7.64,7.65,343677.0,7.67,7.68,7.64,7.65,343677.0
2024-08-22 11:00:00,7.65,7.69,7.63,7.65,832431.0,7.65,7.69,7.63,7.65,832431.0
2024-08-22 11:05:00,7.65,7.68,7.64,7.64,496900.0,7.65,7.68,7.64,7.64,496900.0
2024-08-22 11:10:00,7.65,7.65,7.62,7.62,187731.0,7.65,7.65,7.62,7.62,187731.0
2024-08-22 11:15:00,7.62,7.63,7.58,7.58,331546.0,7.62,7.63,7.58,7.58,331546.0
2024-08-22 11:20:00,7.58,7.59,7.55,7.58,488562.0,7.58,7.59,7.55,7.58,488562.0
2024-08-22 11:25:00,7.58,7.58,7.55,7.55,161609.0,7.58,7.58,7.55,7.55,161609.0
2024-08-22 11:30:00,7.55,7.56,7.55,7.56,98842.0,7.55,7.56,7.55,7.56,98842.0
2024-08-22 11:35:00,7.56,7.56,7.54,7.55,244642.0,7.56,7.56,7.54,7.55,244642.0
2024-08-22 11:40:00,7.56,7.58,7.52,7.54,623571.0,7.56,7.58,7.52,7.54,623571.0
2024-08-22 11:45:00,7.54,7.56,7.54,7.56,200843.0,7.54,7.56,7.54,7.56,200843.0
2024-08-22 11:50:00,7.56,7.56,7.54,7.54,196645.0,7.56,7.56,7.54,7.54,196645.0
2024-08-22 11:55:00,7.54,7.55,7.51,7.52,402473.0,7.54,7.55,7.51,7.52,402473.0
2024-08-22 12:00:00,7.52,7.53,7.5,7.53,351136.0,7.52,7.53,7.5,7.53,351136.0
2024-08-22 12:05:00,7.53,7.53,7.51,7.52,124819.0,7.53,7.53,7.51,7.52,124819.0
2024-08-22 12:10:00,7.52,7.52,7.51,7.51,97044.0,7.52,7.52,7.51,7.51,97044.0
2024-08-22 12:15:00,7.52,7.59,7.51,7.58,940124.0,7.52,7.59,7.51,7.58,940124.0
2024-08-22 12:20:00,7.58,7.62,7.57,7.61,495421.0,7.58,7.62,7.57,7.61,495421.0
2024-08-22 12:25:00,7.61,7.62,7.59,7.61,309595.0,7.61,7.62,7.59,7.61,309595.0
2024-08-22 12:30:00,7.61,7.66,7.6,7.62,504052.0,7.61,7.66,7.6,7.62,504052.0
2024-08-22 12:35:00,7.63,7.63,7.6,7.61,164056.0,7.63,7.63,7.6,7.61,164056.0
2024-08-22 12:40:00,7.61,7.63,7.59,7.62,147230.0,7.61,7.63,7.59,7.62,147230.0
2024-08-22 12:45:00,7.63,7.63,7.6,7.61,121494.0,7.63,7.63,7.6,7.61,121494.0
2024-08-22 12:50:00,7.61,7.61,7.58,7.59,182701.0,7.61,7.61,7.58,7.59,182701.0
2024-08-22 12:55:00,7.58,7.59,7.57,7.58,68826.0,7.58,7.59,7.57,7.58,68826.0
2024-08-22 13:00:00,7.57,7.58,7.56,7.58,82732.0,7.57,7.58,7.56,7.58,82732.0
2024-08-22 13:05:00,7.58,7.58,7.57,7.58,84376.0,7.58,7.58,7.57,7.58,84376.0
2024-08-22 13:10:00,7.58,7.58,7.56,7.56,173943.0,7.58,7.58,7.56,7.56,173943.0
2024-08-22 13:15:00,7.56,7.57,7.56,7.57,67200.0,7.56,7.57,7.56,7.57,67200.0
2024-08-22 13:20:00,7.57,7.57,7.56,7.57,101044.0,7.57,7.57,7.56,7.57,101044.0
2024-08-22 13:25:00,7.57,7.58,7.56,7.58,126182.0,7.57,7.58,7.56,7.58,126182.0
2024-08-22 13:30:00,7.57,7.57,7.55,7.57,166005.0,7.57,7.57,7.55,7.57,166005.0
2024-08-22 13:35:00,7.57,7.57,7.56,7.56,25919.0,7.57,7.57,7.56,7.56,25919.0
2024-08-22 13:40:00,7.57,7.58,7.56,7.57,156543.0,7.57,7.58,7.56,7.57,156543.0
2024-08-22 13:45:00,7.57,7.58,7.55,7.55,117210.0,7.57,7.58,7.55,7.55,117210.0
2024-08-22 13:50:00,7.55,7.56,7.53,7.53,112825.0,7.55,7.56,7.53,7.53,112825.0
2024-08-22 13:55:00,7.54,7.54,7.52,7.53,81081.0,7.54,7.54,7.52,7.53,81081.0
2024-08-22 14:00:00,7.53,7.53,7.52,7.53,117592.0,7.53,7.53,7.52,7.53,117592.0
2024-08-22 14:05:00,7.53,7.54,7.52,7.54,108133.0,7.53,7.54,7.52,7.54,108133.0
2024-08-22 14:10:00,7.53,7.54,7.51,7.52,158043.0,7.53,7.54,7.51,7.52,158043.0
2024-08-22 14:15:00,7.53,7.53,7.52,7.53,85349.0,7.53,7.53,7.52,7.53,85349.0
2024-08-22 14:20:00,7.53,7.53,7.5,7.51,205576.0,7.53,7.53,7.5,7.51,205576.0
2024-08-22 14:25:00,7.51,7.51,7.5,7.51,105964.0,7.51,7.51,7.5,7.51,105964.0
2024-08-22 14:30:00,7.51,7.51,7.5,7.51,142189.0,7.51,7.51,7.5,7.51,142189.0
2024-08-22 14:35:00,7.51,7.51,7.49,7.51,179006.0,7.51,7.51,7.49,7.51,179006.0
2024-08-22 14:40:00,7.51,7.54,7.5,7.54,226147.0,7.51,7.54,7.5,7.54,226147.0
2024-08-22 14:45:00,7.54,7.55,7.53,7.53,146595.0,7.54,7.55,7.53,7.53,146595.0
2024-08-22 14:50:00,7.53,7.56,7.53,7.54,254287.0,7.53,7.56,7.53,7.54,254287.0
2024-08-22 14:55:00,7.54,7.55,7.52,7.54,148974.0,7.54,7.55,7.52,7.54,148974.0
2024-08-22 15:00:00,7.54,7.56,7.53,7.54,181962.0,7.54,7.56,7.53,7.54,181962.0
2024-08-22 15:05:00,7.54,7.55,7.53,7.54,183931.0,7.54,7.55,7.53,7.54,183931.0
2024-08-22 15:10:00,7.54,7.56,7.54,7.55,61932.0,7.54,7.56,7.54,7.55,61932.0
2024-08-22 15:15:00,7.56,7.57,7.55,7.56,131493.0,7.56,7.57,7.55,7.56,131493.0
2024-08-22 15:20:00,7.56,7.56,7.54,7.56,427346.0,7.56,7.56,7.54,7.56,427346.0
2024-08-22 15:25:00,7.56,7.56,7.55,7.56,132920.0,7.56,7.56,7.55,7.56,132920.0
2024-08-22 15:30:00,7.56,7.56,7.55,7.56,187304.0,7.56,7.56,7.55,7.56,187304.0
2024-08-22 15:35:00,7.56,7.56,7.55,7.56,142186.0,7.56,7.56,7.55,7.56,142186.0
2024-08-22 15:40:00,7.56,7.56,7.55,7.56,231131.0,7.56,7.56,7.55,7.56,231131.0
2024-08-22 15:45:00,7.56,7.56,7.52,7.53,351377.0,7.56,7.56,7.52,7.53,351377.0
2024-08-22 15:50:00,7.54,7.55,7.5,7.52,913296.0,7.54,7.55,7.5,7.52,913296.0
2024-08-22 15:55:00,7.52,7.52,7.5,7.5,1672780.0,7.52,7.52,7.5,7.5,1672780.0
2024-08-23 09:30:00,7.55,7.61,7.54,7.57,445949.0,7.55,7.61,7.54,7.57,445949.0
2024-08-23 09:35:00,7.57,7.59,7.56,7.57,75554.0,7.57,7.59,7.56,7.57,75554.0
2024-08-23 09:40:00,7.56,7.58,7.55,7.57,64645.0,7.56,7.58,7.55,7.57,64645.0
2024-08-23 09:45:00,7.58,7.59,7.56,7.58,203608.0,7.58,7.59,7.56,7.58,203608.0
2024-08-23 09:50:00,7.59,7.61,7.57,7.6,140548.0,7.59,7.61,7.57,7.6,140548.0
2024-08-23 09:55:00,7.6,7.6,7.57,7.58,102521.0,7.6,7.6,7.57,7.58,102521.0
2024-08-23 10:00:00,7.58,7.66,7.57,7.65,628284.0,7.58,7.66,7.57,7.65,628284.0
2024-08-23 10:05:00,7.65,7.67,7.63,7.67,279092.0,7.65,7.67,7.63,7.67,279092.0
2024-08-23 10:10:00,7.66,7.72,7.66,7.71,514551.0,7.66,7.72,7.66,7.71,514551.0
2024-08-23 10:15:00,7.72,7.75,7.7,7.73,277001.0,7.72,7.75,7.7,7.73,277001.0
2024-08-23 10:20:00,7.73,7.78,7.72,7.77,323316.0,7.73,7.78,7.72,7.77,323316.0
2024-08-23 10:25:00,7.78,7.81,7.77,7.78,221064.0,7.78,7.81,7.77,7.78,221064.0
2024-08-23 10:30:00,7.79,7.82,7.78,7.82,313479.0,7.79,7.82,7.78,7.82,313479.0
2024-08-23 10:35:00,7.82,7.83,7.8,7.8,251309.0,7.82,7.83,7.8,7.8,251309.0
2024-08-23 10:40:00,7.81,7.81,7.79,7.79,311471.0,7.81,7.81,7.79,7.79,311471.0
2024-08-23 10:45:00,7.8,7.83,7.78,7.8,374076.0,7.8,7.83,7.78,7.8,374076.0
2024-08-23 10:50:00,7.81,7.86,7.8,7.86,533693.0,7.81,7.86,7.8,7.86,533693.0
2024-08-23 10:55:00,7.86,7.87,7.83,7.85,358609.0,7.86,7.87,7.83,7.85,358609.0
2024-08-23 11:00:00,7.84,7.89,7.83,7.88,480964.0,7.84,7.89,7.83,7.88,480964.0
2024-08-23 11:05:00,7.88,7.91,7.86,7.91,472076.0,7.88,7.91,7.86,7.91,472076.0
2024-08-23 11:10:00,7.91,7.93,7.88,7.92,581091.0,7.91,7.93,7.88,7.92,581091.0
2024-08-23 11:15:00,7.92,7.98,7.91,7.97,1046112.0,7.92,7.98,7.91,7.97,1046112.0
2024-08-23 11:20:00,7.97,7.97,7.92,7.93,544260.0,7.97,7.97,7.92,7.93,544260.0
2024-08-23 11:25:00,7.92,7.93,7.9,7.91,252217.0,7.92,7.93,7.9,7.91,252217.0
2024-08-23 11:30:00,7.91,7.94,7.9,7.9,667517.0,7.91,7.94,7.9,7.9,667517.0
2024-08-23 11:35:00,7.91,7.93,7.87,7.88,1243181.0,7.91,7.93,7.87,7.88,1243181.0
2024-08-23 11:40:00,7.88,7.9,7.84,7.86,803097.0,7.88,7.9,7.84,7.86,803097.0
2024-08-23 11:45:00,7.86,7.88,7.85,7.86,192195.0,7.86,7.88,7.85,7.86,192195.0
2024-08-23 11:50:00,7.87,7.87,7.83,7.87,551317.0,7.87,7.87,7.83,7.87,551317.0
2024-08-23 11:55:00,7.87,7.93,7.86,7.91,588083.0,7.87,7.93,7.86,7.91,588083.0
2024-08-23 12:00:00,7.91,7.91,7.87,7.9,263923.0,7.91,7.91,7.87,7.9,263923.0
2024-08-23 12:05:00,7.9,7.9,7.85,7.9,374951.0,7.9,7.9,7.85,7.9,374951.0
2024-08-23 12:10:00,7.9,7.9,7.87,7.88,171126.0,7.9,7.9,7.87,7.88,171126.0
2024-08-23 12:15:00,7.87,7.89,7.86,7.89,197317.0,7.87,7.89,7.86,7.89,197317.0
2024-08-23 12:20:00,7.89,7.9,7.88,7.9,62066.0,7.89,7.9,7.88,7.9,62066.0
2024-08-23 12:25:00,7.9,7.91,7.87,7.9,310915.0,7.9,7.91,7.87,7.9,310915.0
2024-08-23 12:30:00,7.9,7.93,7.9,7.92,371900.0,7.9,7.93,7.9,7.92,371900.0
2024-08-23 12:35:00,7.92,7.94,7.91,7.92,383399.0,7.92,7.94,7.91,7.92,383399.0
2024-08-23 12:40:00,7.92,7.92,7.88,7.9,213821.0,7.92,7.92,7.88,7.9,213821.0
2024-08-23 12:45:00,7.9,7.9,7.88,7.9,173164.0,7.9,7.9,7.88,7.9,173164.0
2024-08-23 12:50:00,7.9,7.92,7.89,7.92,107650.0,7.9,7.92,7.89,7.92,107650.0
2024-08-23 12:55:00,7.92,7.93,7.91,7.93,169442.0,7.92,7.93,7.91,7.93,169442.0
2024-08-23 13:00:00,7.93,7.93,7.91,7.93,121508.0,7.93,7.93,7.91,7.93,121508.0
2024-08-23 13:05:00,7.93,7.93,7.92,7.93,214335.0,7.93,7.93,7.92,7.93,214335.0
2024-08-23 13:10:00,7.93,7.97,7.91,7.96,441065.0,7.93,7.97,7.91,7.96,441065.0
2024-08-23 13:15:00,7.96,7.96,7.95,7.96,98982.0,7.96,7.96,7.95,7.96,98982.0
2024-08-23 13:20:00,7.96,7.96,7.94,7.95,97947.0,7.96,7.96,7.94,7.95,97947.0
2024-08-23 13:25:00,7.95,7.97,7.94,7.95,280461.0,7.95,7.97,7.94,7.95,280461.0
2024-08-23 13:30:00,7.96,7.96,7.95,7.95,56626.0,7.96,7.96,7.95,7.95,56626.0
2024-08-23 13:35:00,7.96,7.96,7.94,7.95,86194.0,7.96,7.96,7.94,7.95,86194.0
2024-08-23 13:40:00,7.95,7.96,7.93,7.95,152848.0,7.95,7.96,7.93,7.95,152848.0
2024-08-23 13:45:00,7.96,7.97,7.95,7.97,101856.0,7.96,7.97,7.95,7.97,101856.0
2024-08-23 13:50:00,7.97,7.98,7.96,7.98,154914.0,7.97,7.98,7.96,7.98,154914.0
2024-08-23 13:55:00,7.98,7.98,7.97,7.98,49976.0,7.98,7.98,7.97,7.98,49976.0
2024-08-23 14:00:00,7.98,7.98,7.97,7.98,134462.0,7.98,7.98,7.97,7.98,134462.0
2024-08-23 14:05:00,7.98,7.99,7.97,7.98,150896.0,7.98,7.99,7.97,7.98,150896.0
2024-08-23 14:10:00,7.98,7.98,7.97,7.98,104028.0,7.98,7.98,7.97,7.98,104028.0
2024-08-23 14:15:00,7.98,7.98,7.97,7.98,77842.0,7.98,7.98,7.97,7.98,77842.0
2024-08-23 14:20:00,7.98,7.98,7.95,7.96,138790.0,7.98,7.98,7.95,7.96,138790.0
2024-08-23 14:25:00,7.96,7.97,7.95,7.96,128083.0,7.96,7.97,7.95,7.96,128083.0
2024-08-23 14:30:00,7.97,7.97,7.96,7.96,34471.0,7.97,7.97,7.96,7.96,34471.0
2024-08-23 14:35:00,7.97,7.98,7.96,7.98,88797.0,7.97,7.98,7.96,7.98,88797.0
2024-08-23 14:40:00,7.98,7.99,7.97,7.98,228055.0,7.98,7.99,7.97,7.98,228055.0
2024-08-23 14:45:00,7.98,7.99,7.97,7.98,116807.0,7.98,7.99,7.97,7.98,116807.0
2024-08-23 14:50:00,7.98,7.99,7.98,7.99,157049.0,7.98,7.99,7.98,7.99,157049.0
2024-08-23 14:55:00,7.99,7.99,7.98,7.98,64807.0,7.99,7.99,7.98,7.98,64807.0
2024-08-23 15:00:00,7.98,7.99,7.98,7.99,105071.0,7.98,7.99,7.98,7.99,105071.0
2024-08-23 15:05:00,7.99,7.99,7.98,7.98,74054.0,7.99,7.99,7.98,7.98,74054.0
2024-08-23 15:10:00,7.99,7.99,7.98,7.99,109828.0,7.99,7.99,7.98,7.99,109828.0
2024-08-23 15:15:00,7.99,7.99,7.98,7.99,78826.0,7.99,7.99,7.98,7.99,78826.0
2024-08-23 15:20:00,7.99,7.99,7.98,7.99,93149.0,7.99,7.99,7.98,7.99,93149.0
2024-08-23 15:25:00,7.99,8.02,7.98,8.01,526292.0,7.99,8.02,7.98,8.01,526292.0
2024-08-23 15:30:00,8.01,8.03,8.0,8.03,406180.0,8.01,8.03,8.0,8.03,406180.0
2024-08-23 15:35:00,8.03,8.03,8.01,8.02,452041.0,8.03,8.03,8.01,8.02,452041.0
2024-08-23 15:40:00,8.02,8.03,8.01,8.03,426089.0,8.02,8.03,8.01,8.03,426089.0
2024-08-23 15:45:00,8.03,8.04,8.02,8.04,399486.0,8.03,8.04,8.02,8.04,399486.0
2024-08-23 15:50:00,8.04,8.08,8.04,8.06,2046785.0,8.04,8.08,8.04,8.06,2046785.0
2024-08-23 15:55:00,8.07,8.07,8.03,8.05,1776942.0,8.07,8.07,8.03,8.05,1776942.0
2024-08-26 09:30:00,8.1,8.23,8.09,8.21,655706.0,8.1,8.23,8.09,8.21,655706.0
2024-08-26 09:35:00,8.22,8.22,8.17,8.2,138146.0,8.22,8.22,8.17,8.2,138146.0
2024-08-26 09:40:00,8.19,8.2,8.16,8.19,265500.0,8.19,8.2,8.16,8.19,265500.0
2024-08-26 09:45:00,8.18,8.2,8.17,8.18,163911.0,8.18,8.2,8.17,8.18,163911.0
2024-08-26 09:50:00,8.18,8.26,8.18,8.26,448403.0,8.18,8.26,8.18,8.26,448403.0
2024-08-26 09:55:00,8.26,8.27,8.25,8.27,213357.0,8.26,8.27,8.25,8.27,213357.0
2024-08-26 10:00:00,8.27,8.29,8.26,8.28,369722.0,8.27,8.29,8.26,8.28,369722.0
2024-08-26 10:05:00,8.28,8.31,8.27,8.3,386643.0,8.28,8.31,8.27,8.3,386643.0
2024-08-26 10:10:00,8.3,8.31,8.28,8.3,366063.0,8.3,8.31,8.28,8.3,366063.0
2024-08-26 10:15:00,8.31,8.31,8.26,8.28,437188.0,8.31,8.31,8.26,8.28,437188.0
2024-08-26 10:20:00,8.29,8.37,8.27,8.37,966104.0,8.29,8.37,8.27,8.37,966104.0
2024-08-26 10:25:00,8.37,8.38,8.33,8.36,472339.0,8.37,8.38,8.33,8.36,472339.0
2024-08-26 10:30:00,8.35,8.37,8.34,8.36,364854.0,8.35,8.37,8.34,8.36,364854.0
2024-08-26 10:35:00,8.36,8.4,8.33,8.39,606533.0,8.36,8.4,8.33,8.39,606533.0
2024-08-26 10:40:00,8.39,8.44,8.33,8.34,1116610.0,8.39,8.44,8.33,8.34,1116610.0
2024-08-26 10:45:00,8.33,8.36,8.31,8.34,320470.0,8.33,8.36,8.31,8.34,320470.0
2024-08-26 10:50:00,8.33,8.4,8.32,8.38,747865.0,8.33,8.4,8.32,8.38,747865.0
2024-08-26 10:55:00,8.38,8.39,8.32,8.35,515061.0,8.38,8.39,8.32,8.35,515061.0
2024-08-26 11:00:00,8.35,8.38,8.33,8.36,211739.0,8.35,8.38,8.33,8.36,211739.0
2024-08-26 11:05:00,8.36,8.38,8.35,8.38,299541.0,8.36,8.38,8.35,8.38,299541.0
2024-08-26 11:10:00,8.37,8.41,8.37,8.4,705147.0,8.37,8.41,8.37,8.4,705147.0
2024-08-26 11:15:00,8.39,8.4,8.36,8.37,268385.0,8.39,8.4,8.36,8.37,268385.0
2024-08-26 11:20:00,8.36,8.37,8.34,8.37,384155.0,8.36,8.37,8.34,8.37,384155.0
2024-08-26 11:25:00,8.37,8.37,8.35,8.36,174585.0,8.37,8.37,8.35,8.36,174585.0
2024-08-26 11:30:00,8.35,8.41,8.35,8.38,898999.0,8.35,8.41,8.35,8.38,898999.0
2024-08-26 11:35:00,8.38,8.41,8.38,8.4,476288.0,8.38,8.41,8.38,8.4,476288.0
2024-08-26 11:40:00,8.39,8.41,8.35,8.37,219596.0,8.39,8.41,8.35,8.37,219596.0
2024-08-26 11:45:00,8.37,8.39,8.36,8.39,171544.0,8.37,8.39,8.36,8.39,171544.0
2024-08-26 11:50:00,8.38,8.41,8.38,8.39,168880.0,8.38,8.41,8.38,8.39,168880.0
2024-08-26 11:55:00,8.39,8.4,8.38,8.38,141275.0,8.39,8.4,8.38,8.38,141275.0
2024-08-26 12:00:00,8.38,8.39,8.36,8.36,208927.0,8.38,8.39,8.36,8.36,208927.0
2024-08-26 12:05:00,8.36,8.39,8.36,8.38,232306.0,8.36,8.39,8.36,8.38,232306.0
2024-08-26 12:10:00,8.38,8.38,8.37,8.38,102338.0,8.38,8.38,8.37,8.38,102338.0
2024-08-26 12:15:00,8.38,8.39,8.37,8.37,306188.0,8.38,8.39,8.37,8.37,306188.0
2024-08-26 12:20:00,8.37,8.38,8.36,8.38,214905.0,8.37,8.38,8.36,8.38,214905.0
2024-08-26 12:25:00,8.38,8.38,8.37,8.38,131230.0,8.38,8.38,8.37,8.38,131230.0
2024-08-26 12:30:00,8.38,8.39,8.34,8.35,748862.0,8.38,8.39,8.34,8.35,748862.0
2024-08-26 12:35:00,8.35,8.37,8.34,8.37,338411.0,8.35,8.37,8.34,8.37,338411.0
2024-08-26 12:40:00,8.37,8.37,8.33,8.34,276812.0,8.37,8.37,8.33,8.34,276812.0
2024-08-26 12:45:00,8.34,8.36,8.28,8.3,634356.0,8.34,8.36,8.28,8.3,634356.0
2024-08-26 12:50:00,8.3,8.31,8.29,8.3,296308.0,8.3,8.31,8.29,8.3,296308.0
2024-08-26 12:55:00,8.3,8.31,8.29,8.31,153543.0,8.3,8.31,8.29,8.31,153543.0
2024-08-26 13:00:00,8.31,8.33,8.3,8.33,370512.0,8.31,8.33,8.3,8.33,370512.0
2024-08-26 13:05:00,8.33,8.34,8.32,8.33,241148.0,8.33,8.34,8.32,8.33,241148.0
2024-08-26 13:10:00,8.32,8.33,8.32,8.33,47272.0,8.32,8.33,8.32,8.33,47272.0
2024-08-26 13:15:00,8.33,8.33,8.31,8.32,167083.0,8.33,8.33,8.31,8.32,167083.0
2024-08-26 13:20:00,8.32,8.37,8.31,8.37,676150.0,8.32,8.37,8.31,8.37,676150.0
2024-08-26 13:25:00,8.37,8.37,8.35,8.37,254918.0,8.37,8.37,8.35,8.37,254918.0
2024-08-26 13:30:00,8.37,8.38,8.36,8.37,238723.0,8.37,8.38,8.36,8.37,238723.0
2024-08-26 13:35:00,8.36,8.37,8.35,8.36,143538.0,8.36,8.37,8.35,8.36,143538.0
2024-08-26 13:40:00,8.36,8.38,8.35,8.38,236743.0,8.36,8.38,8.35,8.38,236743.0
2024-08-26 13:45:00,8.38,8.38,8.34,8.35,320991.0,8.38,8.38,8.34,8.35,320991.0
2024-08-26 13:50:00,8.35,8.35,8.34,8.35,169119.0,8.35,8.35,8.34,8.35,169119.0
2024-08-26 13:55:00,8.34,8.35,8.33,8.35,235202.0,8.34,8.35,8.33,8.35,235202.0
2024-08-26 14:00:00,8.35,8.35,8.32,8.32,140415.0,8.35,8.35,8.32,8.32,140415.0
2024-08-26 14:05:00,8.32,8.33,8.27,8.29,281285.0,8.32,8.33,8.27,8.29,281285.0
2024-08-26 14:10:00,8.29,8.29,8.26,8.27,147327.0,8.29,8.29,8.26,8.27,147327.0
2024-08-26 14:15:00,8.27,8.27,8.26,8.26,134595.0,8.27,8.27,8.26,8.26,134595.0
2024-08-26 14:20:00,8.27,8.29,8.26,8.28,231459.0,8.27,8.29,8.26,8.28,231459.0
2024-08-26 14:25:00,8.28,8.31,8.27,8.3,270453.0,8.28,8.31,8.27,8.3,270453.0
2024-08-26 14:30:00,8.3,8.31,8.28,8.29,210358.0,8.3,8.31,8.28,8.29,210358.0
2024-08-26 14:35:00,8.29,8.29,8.28,8.28,127299.0,8.29,8.29,8.28,8.28,127299.0
2024-08-26 14:40:00,8.28,8.29,8.27,8.29,234755.0,8.28,8.29,8.27,8.29,234755.0
2024-08-26 14:45:00,8.29,8.29,8.26,8.26,163137.0,8.29,8.29,8.26,8.26,163137.0
2024-08-26 14:50:00,8.27,8.27,8.25,8.27,186486.0,8.27,8.27,8.25,8.27,186486.0
2024-08-26 14:55:00,8.27,8.28,8.26,8.28,187073.0,8.27,8.28,8.26,8.28,187073.0
2024-08-26 15:00:00,8.28,8.29,8.27,8.29,103585.0,8.28,8.29,8.27,8.29,103585.0
2024-08-26 15:05:00,8.29,8.3,8.28,8.29,265752.0,8.29,8.3,8.28,8.29,265752.0
2024-08-26 15:10:00,8.3,8.32,8.29,8.31,199524.0,8.3,8.32,8.29,8.31,199524.0
2024-08-26 15:15:00,8.32,8.32,8.31,8.31,88469.0,8.32,8.32,8.31,8.31,88469.0
2024-08-26 15:20:00,8.32,8.32,8.31,8.32,83706.0,8.32,8.32,8.31,8.32,83706.0
2024-08-26 15:25:00,8.32,8.32,8.29,8.29,242437.0,8.32,8.32,8.29,8.29,242437.0
2024-08-26 15:30:00,8.29,8.3,8.28,8.29,333562.0,8.29,8.3,8.28,8.29,333562.0
2024-08-26 15:35:00,8.29,8.31,8.27,8.31,337459.0,8.29,8.31,8.27,8.31,337459.0
2024-08-26 15:40:00,8.31,8.31,8.29,8.29,437154.0,8.31,8.31,8.29,8.29,437154.0
2024-08-26 15:45:00,8.29,8.3,8.29,8.29,279540.0,8.29,8.3,8.29,8.29,279540.0
2024-08-26 15:50:00,8.3,8.3,8.24,8.25,1532808.0,8.3,8.3,8.24,8.25,1532808.0
2024-08-26 15:55:00,8.25,8.25,8.21,8.24,2150604.0,8.25,8.25,8.21,8.24,2150604.0
2024-08-27 09:30:00,8.18,8.23,8.15,8.17,820746.0,8.18,8.23,8.15,8.17,820746.0
2024-08-27 09:35:00,8.16,8.19,8.13,8.18,467572.0,8.16,8.19,8.13,8.18,467572.0
2024-08-27 09:40:00,8.18,8.2,8.11,8.12,429291.0,8.18,8.2,8.11,8.12,429291.0
2024-08-27 09:45:00,8.12,8.12,7.99,8.02,1015390.0,8.12,8.12,7.99,8.02,1015390.0
2024-08-27 09:50:00,8.02,8.04,7.88,7.91,1550438.0,8.02,8.04,7.88,7.91,1550438.0
2024-08-27 09:55:00,7.91,8.01,7.9,7.96,642177.0,7.91,8.01,7.9,7.96,642177.0
2024-08-27 10:00:00,7.96,8.0,7.92,7.98,579716.0,7.96,8.0,7.92,7.98,579716.0
2024-08-27 10:05:00,7.98,7.99,7.94,7.97,314573.0,7.98,7.99,7.94,7.97,314573.0
2024-08-27 10:10:00,7.97,8.01,7.96,8.0,322208.0,7.97,8.01,7.96,8.0,322208.0
2024-08-27 10:15:00,8.0,8.0,7.97,8.0,231996.0,8.0,8.0,7.97,8.0,231996.0
2024-08-27 10:20:00,8.0,8.03,7.99,8.01,313311.0,8.0,8.03,7.99,8.01,313311.0
2024-08-27 10:25:00,8.01,8.04,7.99,8.0,225275.0,8.01,8.04,7.99,8.0,225275.0
2024-08-27 10:30:00,8.0,8.03,7.99,8.03,512494.0,8.0,8.03,7.99,8.03,512494.0
2024-08-27 10:35:00,8.03,8.07,8.02,8.07,386753.0,8.03,8.07,8.02,8.07,386753.0
2024-08-27 10:40:00,8.06,8.14,8.06,8.13,878333.0,8.06,8.14,8.06,8.13,878333.0
2024-08-27 10:45:00,8.13,8.16,8.11,8.13,560220.0,8.13,8.16,8.11,8.13,560220.0
2024-08-27 10:50:00,8.13,8.14,8.08,8.11,708541.0,8.13,8.14,8.08,8.11,708541.0
2024-08-27 10:55:00,8.11,8.12,8.1,8.11,418174.0,8.11,8.12,8.1,8.11,418174.0
2024-08-27 11:00:00,8.11,8.11,8.09,8.1,338614.0,8.11,8.11,8.09,8.1,338614.0
2024-08-27 11:05:00,8.1,8.11,8.08,8.09,369353.0,8.1,8.11,8.08,8.09,369353.0
2024-08-27 11:10:00,8.08,8.09,8.07,8.08,257428.0,8.08,8.09,8.07,8.08,257428.0
2024-08-27 11:15:00,8.07,8.08,8.05,8.05,230553.0,8.07,8.08,8.05,8.05,230553.0
2024-08-27 11:20:00,8.05,8.06,8.02,8.03,433837.0,8.05,8.06,8.02,8.03,433837.0
2024-08-27 11:25:00,8.03,8.04,8.02,8.03,183947.0,8.03,8.04,8.02,8.03,183947.0
2024-08-27 11:30:00,8.03,8.05,8.01,8.05,294573.0,8.03,8.05,8.01,8.05,294573.0
2024-08-27 11:35:00,8.05,8.07,8.04,8.07,402937.0,8.05,8.07,8.04,8.07,402937.0
2024-08-27 11:40:00,8.07,8.08,8.05,8.05,467828.0,8.07,8.08,8.05,8.05,467828.0
2024-08-27 11:45:00,8.05,8.06,8.0,8.0,425002.0,8.05,8.06,8.0,8.0,425002.0
2024-08-27 11:50:00,8.0,8.03,7.99,8.03,262109.0,8.0,8.03,7.99,8.03,262109.0
2024-08-27 11:55:00,8.03,8.04,8.02,8.04,342255.0,8.03,8.04,8.02,8.04,342255.0
2024-08-27 12:00:00,8.04,8.05,8.03,8.03,355530.0,8.04,8.05,8.03,8.03,355530.0
2024-08-27 12:05:00,8.04,8.04,8.0,8.03,368438.0,8.04,8.04,8.0,8.03,368438.0
2024-08-27 12:10:00,8.03,8.08,8.02,8.08,257079.0,8.03,8.08,8.02,8.08,257079.0
2024-08-27 12:15:00,8.08,8.09,8.07,8.09,391658.0,8.08,8.09,8.07,8.09,391658.0
2024-08-27 12:20:00,8.09,8.09,8.06,8.06,147834.0,8.09,8.09,8.06,8.06,147834.0
2024-08-27 12:25:00,8.06,8.07,8.04,8.05,155689.0,8.06,8.07,8.04,8.05,155689.0
2024-08-27 12:30:00,8.06,8.1,8.05,8.1,139359.0,8.06,8.1,8.05,8.1,139359.0
2024-08-27 12:35:00,8.1,8.11,8.05,8.05,367408.0,8.1,8.11,8.05,8.05,367408.0
2024-08-27 12:40:00,8.05,8.09,8.05,8.09,405097.0,8.05,8.09,8.05,8.09,405097.0
2024-08-27 12:45:00,8.09,8.11,8.08,8.11,550533.0,8.09,8.11,8.08,8.11,550533.0
2024-08-27 12:50:00,8.11,8.12,8.09,8.11,317801.0,8.11,8.12,8.09,8.11,317801.0
2024-08-27 12:55:00,8.11,8.11,8.1,8.11,61498.0,8.11,8.11,8.1,8.11,61498.0
2024-08-27 13:00:00,8.11,8.12,8.1,8.1,261989.0,8.11,8.12,8.1,8.1,261989.0
2024-08-27 13:05:00,8.11,8.12,8.1,8.12,186873.0,8.11,8.12,8.1,8.12,186873.0
2024-08-27 13:10:00,8.12,8.15,8.11,8.15,285876.0,8.12,8.15,8.11,8.15,285876.0
2024-08-27 13:15:00,8.14,8.15,8.14,8.15,136886.0,8.14,8.15,8.14,8.15,136886.0
2024-08-27 13:20:00,8.14,8.17,8.14,8.17,240836.0,8.14,8.17,8.14,8.17,240836.0
2024-08-27 13:25:00,8.17,8.2,8.16,8.2,159725.0,8.17,8.2,8.16,8.2,159725.0
2024-08-27 13:30:00,8.2,8.2,8.17,8.18,309195.0,8.2,8.2,8.17,8.18,309195.0
2024-08-27 13:35:00,8.18,8.2,8.17,8.19,141444.0,8.18,8.2,8.17,8.19,141444.0
2024-08-27 13:40:00,8.19,8.2,8.18,8.19,180912.0,8.19,8.2,8.18,8.19,180912.0
2024-08-27 13:45:00,8.19,8.19,8.17,8.19,147893.0,8.19,8.19,8.17,8.19,147893.0
2024-08-27 13:50:00,8.19,8.2,8.18,8.2,99344.0,8.19,8.2,8.18,8.2,99344.0
2024-08-27 13:55:00,8.2,8.2,8.18,8.2,97186.0,8.2,8.2,8.18,8.2,97186.0
2024-08-27 14:00:00,8.2,8.23,8.19,8.2,250267.0,8.2,8.23,8.19,8.2,250267.0
2024-08-27 14:05:00,8.2,8.21,8.19,8.21,96812.0,8.2,8.21,8.19,8.21,96812.0
2024-08-27 14:10:00,8.21,8.22,8.2,8.22,207431.0,8.21,8.22,8.2,8.22,207431.0
2024-08-27 14:15:00,8.22,8.23,8.21,8.23,100289.0,8.22,8.23,8.21,8.23,100289.0
2024-08-27 14:20:00,8.23,8.23,8.18,8.2,238350.0,8.23,8.23,8.18,8.2,238350.0
2024-08-27 14:25:00,8.2,8.2,8.18,8.19,88662.0,8.2,8.2,8.18,8.19,88662.0
2024-08-27 14:30:00,8.19,8.2,8.18,8.2,96762.0,8.19,8.2,8.18,8.2,96762.0
2024-08-27 14:35:00,8.2,8.21,8.19,8.21,87682.0,8.2,8.21,8.19,8.21,87682.0
2024-08-27 14:40:00,8.21,8.22,8.2,8.22,103492.0,8.21,8.22,8.2,8.22,103492.0
2024-08-27 14:45:00,8.22,8.22,8.19,8.21,262169.0,8.22,8.22,8.19,8.21,262169.0
2024-08-27 14:50:00,8.21,8.22,8.2,8.21,290905.0,8.21,8.22,8.2,8.21,290905.0
2024-08-27 14:55:00,8.22,8.23,8.21,8.21,143783.0,8.22,8.23,8.21,8.21,143783.0
2024-08-27 15:00:00,8.21,8.23,8.19,8.21,357138.0,8.21,8.23,8.19,8.21,357138.0
2024-08-27 15:05:00,8.21,8.21,8.19,8.2,172051.0,8.21,8.21,8.19,8.2,172051.0
2024-08-27 15:10:00,8.2,8.2,8.16,8.17,262247.0,8.2,8.2,8.16,8.17,262247.0
2024-08-27 15:15:00,8.16,8.17,8.13,8.13,248972.0,8.16,8.17,8.13,8.13,248972.0
2024-08-27 15:20:00,8.13,8.15,8.12,8.14,316895.0,8.13,8.15,8.12,8.14,316895.0
2024-08-27 15:25:00,8.15,8.15,8.12,8.13,242587.0,8.15,8.15,8.12,8.13,242587.0
2024-08-27 15:30:00,8.12,8.14,8.1,8.1,457135.0,8.12,8.14,8.1,8.1,457135.0
2024-08-27 15:35:00,8.11,8.17,8.1,8.16,908179.0,8.11,8.17,8.1,8.16,908179.0
2024-08-27 15:40:00,8.15,8.16,8.12,8.12,292499.0,8.15,8.16,8.12,8.12,292499.0
2024-08-27 15:45:00,8.13,8.15,8.11,8.13,902728.0,8.13,8.15,8.11,8.13,902728.0
2024-08-27 15:50:00,8.14,8.17,8.11,8.13,1498657.0,8.14,8.17,8.11,8.13,1498657.0
2024-08-27 15:55:00,8.13,8.13,8.1,8.12,1554173.0,8.13,8.13,8.1,8.12,1554173.0
2024-08-28 09:30:00,8.12,8.13,8.04,8.05,258422.0,8.12,8.13,8.04,8.05,258422.0
2024-08-28 09:35:00,8.05,8.06,8.01,8.04,130507.0,8.05,8.06,8.01,8.04,130507.0
2024-08-28 09:40:00,8.04,8.04,7.98,7.99,104242.0,8.04,8.04,7.98,7.99,104242.0
2024-08-28 09:45:00,7.99,8.02,7.99,8.02,119539.0,7.99,8.02,7.99,8.02,119539.0
2024-08-28 09:50:00,8.02,8.03,7.99,8.03,303001.0,8.02,8.03,7.99,8.03,303001.0
2024-08-28 09:55:00,8.03,8.06,8.02,8.04,180126.0,8.03,8.06,8.02,8.04,180126.0
2024-08-28 10:00:00,8.04,8.07,8.02,8.05,251507.0,8.04,8.07,8.02,8.05,251507.0
2024-08-28 10:05:00,8.06,8.08,8.03,8.05,264450.0,8.06,8.08,8.03,8.05,264450.0
2024-08-28 10:10:00,8.04,8.1,8.04,8.1,171466.0,8.04,8.1,8.04,8.1,171466.0
2024-08-28 10:15:00,8.1,8.11,8.08,8.08,211033.0,8.1,8.11,8.08,8.08,211033.0
2024-08-28 10:20:00,8.08,8.1,8.06,8.06,141242.0,8.08,8.1,8.06,8.06,141242.0
2024-08-28 10:25:00,8.06,8.07,8.05,8.05,151196.0,8.06,8.07,8.05,8.05,151196.0
2024-08-28 10:30:00,8.05,8.08,8.05,8.08,135699.0,8.05,8.08,8.05,8.08,135699.0
2024-08-28 10:35:00,8.08,8.09,8.07,8.08,73080.0,8.08,8.09,8.07,8.08,73080.0
2024-08-28 10:40:00,8.08,8.11,8.06,8.09,175955.0,8.08,8.11,8.06,8.09,175955.0
2024-08-28 10:45:00,8.09,8.1,8.08,8.1,104642.0,8.09,8.1,8.08,8.1,104642.0
2024-08-28 10:50:00,8.1,8.1,8.05,8.06,135490.0,8.1,8.1,8.05,8.06,135490.0
2024-08-28 10:55:00,8.06,8.07,8.05,8.06,93146.0,8.06,8.07,8.05,8.06,93146.0
2024-08-28 11:00:00,8.06,8.08,8.05,8.06,126882.0,8.06,8.08,8.05,8.06,126882.0
2024-08-28 11:05:00,8.06,8.07,8.02,8.03,222992.0,8.06,8.07,8.02,8.03,222992.0
2024-08-28 11:10:00,8.03,8.06,8.01,8.05,151699.0,8.03,8.06,8.01,8.05,151699.0
2024-08-28 11:15:00,8.05,8.07,8.04,8.04,151075.0,8.05,8.07,8.04,8.04,151075.0
2024-08-28 11:20:00,8.04,8.05,8.02,8.03,141042.0,8.04,8.05,8.02,8.03,141042.0
2024-08-28 11:25:00,8.02,8.06,8.02,8.06,192959.0,8.02,8.06,8.02,8.06,192959.0
2024-08-28 11:30:00,8.05,8.06,8.03,8.04,136229.0,8.05,8.06,8.03,8.04,136229.0
2024-08-28 11:35:00,8.04,8.05,8.04,8.04,53069.0,8.04,8.05,8.04,8.04,53069.0
2024-08-28 11:40:00,8.04,8.05,8.03,8.03,135079.0,8.04,8.05,8.03,8.03,135079.0
2024-08-28 11:45:00,8.03,8.07,8.03,8.05,301033.0,8.03,8.07,8.03,8.05,301033.0
2024-08-28 11:50:00,8.05,8.07,8.05,8.05,143767.0,8.05,8.07,8.05,8.05,143767.0
2024-08-28 11:55:00,8.05,8.06,8.04,8.05,104506.0,8.05,8.06,8.04,8.05,104506.0
2024-08-28 12:00:00,8.05,8.06,8.05,8.05,41196.0,8.05,8.06,8.05,8.05,41196.0
2024-08-28 12:05:00,8.05,8.06,8.01,8.03,220989.0,8.05,8.06,8.01,8.03,220989.0
2024-08-28 12:10:00,8.03,8.04,8.01,8.04,206792.0,8.03,8.04,8.01,8.04,206792.0
2024-08-28 12:15:00,8.04,8.04,8.01,8.02,101070.0,8.04,8.04,8.01,8.02,101070.0
2024-08-28 12:20:00,8.02,8.02,7.99,8.0,232558.0,8.02,8.02,7.99,8.0,232558.0
2024-08-28 12:25:00,8.0,8.01,7.99,8.01,128888.0,8.0,8.01,7.99,8.01,128888.0
2024-08-28 12:30:00,8.0,8.01,7.99,8.0,45407.0,8.0,8.01,7.99,8.0,45407.0
2024-08-28 12:35:00,8.0,8.0,7.98,8.0,263147.0,8.0,8.0,7.98,8.0,263147.0
2024-08-28 12:40:00,8.0,8.03,7.99,8.03,202658.0,8.0,8.03,7.99,8.03,202658.0
2024-08-28 12:45:00,8.02,8.02,8.01,8.02,117862.0,8.02,8.02,8.01,8.02,117862.0
2024-08-28 12:50:00,8.02,8.03,8.01,8.02,133693.0,8.02,8.03,8.01,8.02,133693.0
2024-08-28 12:55:00,8.03,8.04,8.02,8.03,114426.0,8.03,8.04,8.02,8.03,114426.0
2024-08-28 13:00:00,8.04,8.04,8.02,8.03,89425.0,8.04,8.04,8.02,8.03,89425.0
2024-08-28 13:05:00,8.02,8.03,8.0,8.03,276506.0,8.02,8.03,8.0,8.03,276506.0
2024-08-28 13:10:00,8.02,8.03,8.01,8.02,43327.0,8.02,8.03,8.01,8.02,43327.0
2024-08-28 13:15:00,8.02,8.03,8.01,8.03,67431.0,8.02,8.03,8.01,8.03,67431.0
2024-08-28 13:20:00,8.02,8.03,8.0,8.01,114200.0,8.02,8.03,8.0,8.01,114200.0
2024-08-28 13:25:00,8.01,8.01,7.98,8.0,116721.0,8.01,8.01,7.98,8.0,116721.0
2024-08-28 13:30:00,8.0,8.01,7.99,8.01,82459.0,8.0,8.01,7.99,8.01,82459.0
2024-08-28 13:35:00,8.01,8.02,7.99,7.99,101444.0,8.01,8.02,7.99,7.99,101444.0
2024-08-28 13:40:00,8.0,8.0,7.97,7.99,129165.0,8.0,8.0,7.97,7.99,129165.0
2024-08-28 13:45:00,7.99,7.99,7.97,7.97,130380.0,7.99,7.99,7.97,7.97,130380.0
2024-08-28 13:50:00,7.98,7.98,7.94,7.95,248498.0,7.98,7.98,7.94,7.95,248498.0
2024-08-28 13:55:00,7.95,7.97,7.94,7.95,338196.0,7.95,7.97,7.94,7.95,338196.0
2024-08-28 14:00:00,7.95,7.96,7.94,7.95,105302.0,7.95,7.96,7.94,7.95,105302.0
2024-08-28 14:05:00,7.94,7.96,7.94,7.96,139479.0,7.94,7.96,7.94,7.96,139479.0
2024-08-28 14:10:00,7.96,7.96,7.94,7.95,70826.0,7.96,7.96,7.94,7.95,70826.0
2024-08-28 14:15:00,7.95,7.97,7.94,7.97,119037.0,7.95,7.97,7.94,7.97,119037.0
2024-08-28 14:20:00,7.97,7.97,7.96,7.97,41282.0,7.97,7.97,7.96,7.97,41282.0
2024-08-28 14:25:00,7.97,7.97,7.96,7.97,80601.0,7.97,7.97,7.96,7.97,80601.0
2024-08-28 14:30:00,7.97,7.97,7.96,7.96,32192.0,7.97,7.97,7.96,7.96,32192.0
2024-08-28 14:35:00,7.96,7.98,7.96,7.97,134287.0,7.96,7.98,7.96,7.97,134287.0
2024-08-28 14:40:00,7.97,7.98,7.96,7.98,110976.0,7.97,7.98,7.96,7.98,110976.0
2024-08-28 14:45:00,7.98,7.98,7.95,7.97,129343.0,7.98,7.98,7.95,7.97,129343.0
2024-08-28 14:50:00,7.97,7.99,7.96,7.99,135002.0,7.97,7.99,7.96,7.99,135002.0
2024-08-28 14:55:00,7.99,7.99,7.98,7.98,110309.0,7.99,7.99,7.98,7.98,110309.0
2024-08-28 15:00:00,7.99,8.0,7.98,8.0,85867.0,7.99,8.0,7.98,8.0,85867.0
2024-08-28 15:05:00,7.99,8.0,7.96,7.97,170303.0,7.99,8.0,7.96,7.97,170303.0
2024-08-28 15:10:00,7.97,7.97,7.96,7.97,99364.0,7.97,7.97,7.96,7.97,99364.0
2024-08-28 15:15:00,7.97,7.98,7.96,7.97,113075.0,7.97,7.98,7.96,7.97,113075.0
2024-08-28 15:20:00,7.98,7.99,7.97,7.99,116414.0,7.98,7.99,7.97,7.99,116414.0
2024-08-28 15:25:00,7.99,7.99,7.97,7.98,238458.0,7.99,7.99,7.97,7.98,238458.0
2024-08-28 15:30:00,7.98,8.03,7.97,8.03,418876.0,7.98,8.03,7.97,8.03,418876.0
2024-08-28 15:35:00,8.03,8.03,7.98,7.99,358461.0,8.03,8.03,7.98,7.99,358461.0
2024-08-28 15:40:00,7.99,8.0,7.98,8.0,271936.0,7.99,8.0,7.98,8.0,271936.0
2024-08-28 15:45:00,8.0,8.0,7.98,7.98,189657.0,8.0,8.0,7.98,7.98,189657.0
2024-08-28 15:50:00,7.98,8.0,7.95,7.98,1476225.0,7.98,8.0,7.95,7.98,1476225.0
2024-08-28 15:55:00,7.97,7.99,7.97,7.99,1417779.0,7.97,7.99,7.97,7.99,1417779.0
2024-08-29 09:30:00,8.05,8.07,7.96,7.97,275167.0,8.05,8.07,7.96,7.97,275167.0
2024-08-29 09:35:00,7.97,7.98,7.91,7.93,136624.0,7.97,7.98,7.91,7.93,136624.0
2024-08-29 09:40:00,7.93,7.93,7.89,7.92,179265.0,7.93,7.93,7.89,7.92,179265.0
2024-08-29 09:45:00,7.92,7.93,7.89,7.91,319421.0,7.92,7.93,7.89,7.91,319421.0
2024-08-29 09:50:00,7.91,7.91,7.83,7.87,662439.0,7.91,7.91,7.83,7.87,662439.0
2024-08-29 09:55:00,7.87,7.89,7.83,7.85,407097.0,7.87,7.89,7.83,7.85,407097.0
2024-08-29 10:00:00,7.84,7.87,7.81,7.87,551131.0,7.84,7.87,7.81,7.87,551131.0
2024-08-29 10:05:00,7.87,7.9,7.85,7.89,348335.0,7.87,7.9,7.85,7.89,348335.0
2024-08-29 10:10:00,7.9,7.91,7.88,7.91,233341.0,7.9,7.91,7.88,7.91,233341.0
2024-08-29 10:15:00,7.91,7.93,7.89,7.93,389595.0,7.91,7.93,7.89,7.93,389595.0
2024-08-29 10:20:00,7.93,7.95,7.91,7.93,326508.0,7.93,7.95,7.91,7.93,326508.0
2024-08-29 10:25:00,7.94,7.95,7.91,7.93,131300.0,7.94,7.95,7.91,7.93,131300.0
2024-08-29 10:30:00,7.93,7.93,7.9,7.91,178172.0,7.93,7.93,7.9,7.91,178172.0
2024-08-29 10:35:00,7.91,7.91,7.89,7.91,165636.0,7.91,7.91,7.89,7.91,165636.0
2024-08-29 10:40:00,7.91,7.94,7.91,7.93,116041.0,7.91,7.94,7.91,7.93,116041.0
2024-08-29 10:45:00,7.93,7.94,7.91,7.92,185652.0,7.93,7.94,7.91,7.92,185652.0
2024-08-29 10:50:00,7.91,7.92,7.89,7.91,185393.0,7.91,7.92,7.89,7.91,185393.0
2024-08-29 10:55:00,7.9,7.91,7.87,7.87,236107.0,7.9,7.91,7.87,7.87,236107.0
2024-08-29 11:00:00,7.88,7.88,7.82,7.83,215802.0,7.88,7.88,7.82,7.83,215802.0
2024-08-29 11:05:00,7.83,7.84,7.81,7.81,214629.0,7.83,7.84,7.81,7.81,214629.0
2024-08-29 11:10:00,7.82,7.84,7.81,7.82,131634.0,7.82,7.84,7.81,7.82,131634.0
2024-08-29 11:15:00,7.82,7.83,7.81,7.83,197271.0,7.82,7.83,7.81,7.83,197271.0
2024-08-29 11:20:00,7.83,7.83,7.79,7.8,239872.0,7.83,7.83,7.79,7.8,239872.0
2024-08-29 11:25:00,7.81,7.83,7.8,7.82,185929.0,7.81,7.83,7.8,7.82,185929.0
2024-08-29 11:30:00,7.82,7.83,7.81,7.83,173581.0,7.82,7.83,7.81,7.83,173581.0
2024-08-29 11:35:00,7.83,7.83,7.8,7.82,182486.0,7.83,7.83,7.8,7.82,182486.0
2024-08-29 11:40:00,7.82,7.82,7.79,7.8,171577.0,7.82,7.82,7.79,7.8,171577.0
2024-08-29 11:45:00,7.8,7.8,7.78,7.8,187588.0,7.8,7.8,7.78,7.8,187588.0
2024-08-29 11:50:00,7.8,7.82,7.79,7.81,152985.0,7.8,7.82,7.79,7.81,152985.0
2024-08-29 11:55:00,7.81,7.82,7.8,7.82,149347.0,7.81,7.82,7.8,7.82,149347.0
2024-08-29 12:00:00,7.82,7.87,7.81,7.86,450629.0,7.82,7.87,7.81,7.86,450629.0
2024-08-29 12:05:00,7.87,7.87,7.83,7.87,248133.0,7.87,7.87,7.83,7.87,248133.0
2024-08-29 12:10:00,7.87,7.87,7.85,7.86,153556.0,7.87,7.87,7.85,7.86,153556.0
2024-08-29 12:15:00,7.85,7.86,7.79,7.8,921720.0,7.85,7.86,7.79,7.8,921720.0
2024-08-29 12:20:00,7.8,7.83,7.78,7.83,321434.0,7.8,7.83,7.78,7.83,321434.0
2024-08-29 12:25:00,7.83,7.85,7.81,7.85,176291.0,7.83,7.85,7.81,7.85,176291.0
2024-08-29 12:30:00,7.85,7.86,7.84,7.86,89774.0,7.85,7.86,7.84,7.86,89774.0
2024-08-29 12:35:00,7.86,7.88,7.84,7.88,306198.0,7.86,7.88,7.84,7.88,306198.0
2024-08-29 12:40:00,7.88,7.88,7.84,7.85,245432.0,7.88,7.88,7.84,7.85,245432.0
2024-08-29 12:45:00,7.85,7.85,7.82,7.83,252791.0,7.85,7.85,7.82,7.83,252791.0
2024-08-29 12:50:00,7.83,7.85,7.82,7.84,276745.0,7.83,7.85,7.82,7.84,276745.0
2024-08-29 12:55:00,7.83,7.84,7.82,7.83,96334.0,7.83,7.84,7.82,7.83,96334.0
2024-08-29 13:00:00,7.83,7.83,7.8,7.82,239388.0,7.83,7.83,7.8,7.82,239388.0
2024-08-29 13:05:00,7.82,7.83,7.81,7.81,94242.0,7.82,7.83,7.81,7.81,94242.0
2024-08-29 13:10:00,7.81,7.82,7.8,7.82,156987.0,7.81,7.82,7.8,7.82,156987.0
2024-08-29 13:15:00,7.82,7.82,7.81,7.81,43175.0,7.82,7.82,7.81,7.81,43175.0
2024-08-29 13:20:00,7.81,7.81,7.8,7.8,273877.0,7.81,7.81,7.8,7.8,273877.0
2024-08-29 13:25:00,7.81,7.83,7.8,7.83,124473.0,7.81,7.83,7.8,7.83,124473.0
2024-08-29 13:30:00,7.83,7.85,7.82,7.85,136915.0,7.83,7.85,7.82,7.85,136915.0
2024-08-29 13:35:00,7.85,7.85,7.84,7.85,73930.0,7.85,7.85,7.84,7.85,73930.0
2024-08-29 13:40:00,7.85,7.86,7.84,7.85,237216.0,7.85,7.86,7.84,7.85,237216.0
2024-08-29 13:45:00,7.85,7.85,7.82,7.83,242175.0,7.85,7.85,7.82,7.83,242175.0
2024-08-29 13:50:00,7.82,7.83,7.79,7.82,383250.0,7.82,7.83,7.79,7.82,383250.0
2024-08-29 13:55:00,7.82,7.83,7.81,7.83,163203.0,7.82,7.83,7.81,7.83,163203.0
2024-08-29 14:00:00,7.82,7.83,7.8,7.82,250402.0,7.82,7.83,7.8,7.82,250402.0
2024-08-29 14:05:00,7.82,7.83,7.81,7.82,249858.0,7.82,7.83,7.81,7.82,249858.0
2024-08-29 14:10:00,7.82,7.83,7.8,7.82,433879.0,7.82,7.83,7.8,7.82,433879.0
2024-08-29 14:15:00,7.82,7.82,7.8,7.81,261211.0,7.82,7.82,7.8,7.81,261211.0
2024-08-29 14:20:00,7.81,7.82,7.78,7.79,275062.0,7.81,7.82,7.78,7.79,275062.0
2024-08-29 14:25:00,7.79,7.8,7.77,7.79,321085.0,7.79,7.8,7.77,7.79,321085.0
2024-08-29 14:30:00,7.79,7.79,7.76,7.77,252606.0,7.79,7.79,7.76,7.77,252606.0
2024-08-29 14:35:00,7.78,7.78,7.74,7.75,184691.0,7.78,7.78,7.74,7.75,184691.0
2024-08-29 14:40:00,7.74,7.75,7.73,7.74,273571.0,7.74,7.75,7.73,7.74,273571.0
2024-08-29 14:45:00,7.74,7.76,7.73,7.76,259180.0,7.74,7.76,7.73,7.76,259180.0
2024-08-29 14:50:00,7.76,7.77,7.73,7.77,166856.0,7.76,7.77,7.73,7.77,166856.0
2024-08-29 14:55:00,7.77,7.79,7.76,7.78,278834.0,7.77,7.79,7.76,7.78,278834.0
2024-08-29 15:00:00,7.78,7.79,7.77,7.77,238101.0,7.78,7.79,7.77,7.77,238101.0
2024-08-29 15:05:00,7.78,7.79,7.75,7.76,340626.0,7.78,7.79,7.75,7.76,340626.0
2024-08-29 15:10:00,7.76,7.76,7.73,7.74,153624.0,7.76,7.76,7.73,7.74,153624.0
2024-08-29 15:15:00,7.74,7.77,7.73,7.76,233480.0,7.74,7.77,7.73,7.76,233480.0
2024-08-29 15:20:00,7.76,7.76,7.73,7.73,101366.0,7.76,7.76,7.73,7.73,101366.0
2024-08-29 15:25:00,7.74,7.77,7.73,7.76,489677.0,7.74,7.77,7.73,7.76,489677.0
2024-08-29 15:30:00,7.77,7.78,7.76,7.78,153613.0,7.77,7.78,7.76,7.78,153613.0
2024-08-29 15:35:00,7.77,7.78,7.76,7.77,209009.0,7.77,7.78,7.76,7.77,209009.0
2024-08-29 15:40:00,7.77,7.77,7.74,7.75,359802.0,7.77,7.77,7.74,7.75,359802.0
2024-08-29 15:45:00,7.75,7.75,7.73,7.74,280495.0,7.75,7.75,7.73,7.74,280495.0
2024-08-29 15:50:00,7.74,7.75,7.72,7.73,603982.0,7.74,7.75,7.72,7.73,603982.0
2024-08-29 15:55:00,7.74,7.74,7.71,7.74,1541828.0,7.74,7.74,7.71,7.74,1541828.0
2024-08-30 09:30:00,7.77,7.78,7.7,7.72,456880.0,7.77,7.78,7.7,7.72,456880.0
2024-08-30 09:35:00,7.72,7.75,7.7,7.75,328842.0,7.72,7.75,7.7,7.75,328842.0
2024-08-30 09:40:00,7.75,7.77,7.74,7.76,55959.0,7.75,7.77,7.74,7.76,55959.0
2024-08-30 09:45:00,7.76,7.76,7.73,7.75,132914.0,7.76,7.76,7.73,7.75,132914.0
2024-08-30 09:50:00,7.75,7.76,7.72,7.73,123539.0,7.75,7.76,7.72,7.73,123539.0
2024-08-30 09:55:00,7.74,7.75,7.72,7.74,61985.0,7.74,7.75,7.72,7.74,61985.0
2024-08-30 10:00:00,7.75,7.8,7.74,7.79,216811.0,7.75,7.8,7.74,7.79,216811.0
2024-08-30 10:05:00,7.78,7.82,7.77,7.82,132727.0,7.78,7.82,7.77,7.82,132727.0
2024-08-30 10:10:00,7.82,7.83,7.78,7.81,137312.0,7.82,7.83,7.78,7.81,137312.0
2024-08-30 10:15:00,7.81,7.81,7.76,7.79,146015.0,7.81,7.81,7.76,7.79,146015.0
2024-08-30 10:20:00,7.79,7.79,7.77,7.78,66082.0,7.79,7.79,7.77,7.78,66082.0
2024-08-30 10:25:00,7.78,7.79,7.77,7.79,128108.0,7.78,7.79,7.77,7.79,128108.0
2024-08-30 10:30:00,7.79,7.8,7.77,7.78,135457.0,7.79,7.8,7.77,7.78,135457.0
2024-08-30 10:35:00,7.78,7.79,7.78,7.79,84955.0,7.78,7.79,7.78,7.79,84955.0
2024-08-30 10:40:00,7.79,7.8,7.76,7.77,190580.0,7.79,7.8,7.76,7.77,190580.0
2024-08-30 10:45:00,7.77,7.78,7.76,7.78,103453.0,7.77,7.78,7.76,7.78,103453.0
2024-08-30 10:50:00,7.78,7.78,7.74,7.75,95847.0,7.78,7.78,7.74,7.75,95847.0
2024-08-30 10:55:00,7.75,7.76,7.74,7.75,254542.0,7.75,7.76,7.74,7.75,254542.0
2024-08-30 11:00:00,7.75,7.76,7.73,7.74,120644.0,7.75,7.76,7.73,7.74,120644.0
2024-08-30 11:05:00,7.73,7.75,7.73,7.75,83649.0,7.73,7.75,7.73,7.75,83649.0
2024-08-30 11:10:00,7.74,7.75,7.72,7.72,51560.0,7.74,7.75,7.72,7.72,51560.0
2024-08-30 11:15:00,7.72,7.73,7.71,7.72,271744.0,7.72,7.73,7.71,7.72,271744.0
2024-08-30 11:20:00,7.72,7.73,7.71,7.73,89511.0,7.72,7.73,7.71,7.73,89511.0
2024-08-30 11:25:00,7.73,7.79,7.72,7.76,312358.0,7.73,7.79,7.72,7.76,312358.0
2024-08-30 11:30:00,7.76,7.76,7.74,7.75,159856.0,7.76,7.76,7.74,7.75,159856.0
2024-08-30 11:35:00,7.75,7.75,7.73,7.73,70258.0,7.75,7.75,7.73,7.73,70258.0
2024-08-30 11:40:00,7.74,7.75,7.73,7.75,105340.0,7.74,7.75,7.73,7.75,105340.0
2024-08-30 11:45:00,7.75,7.76,7.74,7.75,106394.0,7.75,7.76,7.74,7.75,106394.0
2024-08-30 11:50:00,7.76,7.76,7.75,7.76,104320.0,7.76,7.76,7.75,7.76,104320.0
2024-08-30 11:55:00,7.76,7.78,7.75,7.78,102378.0,7.76,7.78,7.75,7.78,102378.0
2024-08-30 12:00:00,7.78,7.78,7.75,7.76,74904.0,7.78,7.78,7.75,7.76,74904.0
2024-08-30 12:05:00,7.76,7.77,7.75,7.77,118084.0,7.76,7.77,7.75,7.77,118084.0
2024-08-30 12:10:00,7.77,7.79,7.76,7.79,153422.0,7.77,7.79,7.76,7.79,153422.0
2024-08-30 12:15:00,7.79,7.79,7.78,7.79,72168.0,7.79,7.79,7.78,7.79,72168.0
2024-08-30 12:20:00,7.79,7.79,7.76,7.77,141124.0,7.79,7.79,7.76,7.77,141124.0
2024-08-30 12:25:00,7.77,7.77,7.75,7.75,127910.0,7.77,7.77,7.75,7.75,127910.0
2024-08-30 12:30:00,7.76,7.76,7.74,7.75,103112.0,7.76,7.76,7.74,7.75,103112.0
2024-08-30 12:35:00,7.75,7.76,7.73,7.74,300991.0,7.75,7.76,7.73,7.74,300991.0
2024-08-30 12:40:00,7.74,7.74,7.72,7.73,107239.0,7.74,7.74,7.72,7.73,107239.0
2024-08-30 12:45:00,7.73,7.73,7.72,7.73,66467.0,7.73,7.73,7.72,7.73,66467.0
2024-08-30 12:50:00,7.73,7.73,7.7,7.7,236278.0,7.73,7.73,7.7,7.7,236278.0
2024-08-30 12:55:00,7.71,7.71,7.7,7.71,123699.0,7.71,7.71,7.7,7.71,123699.0
2024-08-30 13:00:00,7.7,7.7,7.68,7.68,214028.0,7.7,7.7,7.68,7.68,214028.0
2024-08-30 13:05:00,7.69,7.74,7.68,7.73,508058.0,7.69,7.74,7.68,7.73,508058.0
2024-08-30 13:10:00,7.73,7.73,7.7,7.72,135128.0,7.73,7.73,7.7,7.72,135128.0
2024-08-30 13:15:00,7.71,7.72,7.7,7.71,102300.0,7.71,7.72,7.7,7.71,102300.0
2024-08-30 13:20:00,7.71,7.71,7.68,7.68,54379.0,7.71,7.71,7.68,7.68,54379.0
2024-08-30 13:25:00,7.68,7.71,7.68,7.71,224919.0,7.68,7.71,7.68,7.71,224919.0
2024-08-30 13:30:00,7.71,7.73,7.7,7.73,219767.0,7.71,7.73,7.7,7.73,219767.0
2024-08-30 13:35:00,7.73,7.76,7.72,7.73,393343.0,7.73,7.76,7.72,7.73,393343.0
2024-08-30 13:40:00,7.73,7.75,7.72,7.75,184799.0,7.73,7.75,7.72,7.75,184799.0
2024-08-30 13:45:00,7.75,7.79,7.74,7.75,294157.0,7.75,7.79,7.74,7.75,294157.0
2024-08-30 13:50:00,7.74,7.75,7.73,7.74,230950.0,7.74,7.75,7.73,7.74,230950.0
2024-08-30 13:55:00,7.75,7.76,7.74,7.75,237612.0,7.75,7.76,7.74,7.75,237612.0
2024-08-30 14:00:00,7.75,7.75,7.73,7.73,143972.0,7.75,7.75,7.73,7.73,143972.0
2024-08-30 14:05:00,7.73,7.74,7.73,7.74,192742.0,7.73,7.74,7.73,7.74,192742.0
2024-08-30 14:10:00,7.74,7.74,7.71,7.71,151548.0,7.74,7.74,7.71,7.71,151548.0
2024-08-30 14:15:00,7.71,7.72,7.7,7.7,148651.0,7.71,7.72,7.7,7.7,148651.0
2024-08-30 14:20:00,7.7,7.78,7.7,7.77,764503.0,7.7,7.78,7.7,7.77,764503.0
2024-08-30 14:25:00,7.77,7.78,7.73,7.74,397347.0,7.77,7.78,7.73,7.74,397347.0
2024-08-30 14:30:00,7.74,7.76,7.73,7.76,207652.0,7.74,7.76,7.73,7.76,207652.0
2024-08-30 14:35:00,7.76,7.78,7.75,7.77,163652.0,7.76,7.78,7.75,7.77,163652.0
2024-08-30 14:40:00,7.78,7.78,7.77,7.78,42767.0,7.78,7.78,7.77,7.78,42767.0
2024-08-30 14:45:00,7.78,7.79,7.77,7.79,143572.0,7.78,7.79,7.77,7.79,143572.0
2024-08-30 14:50:00,7.79,7.8,7.78,7.79,180705.0,7.79,7.8,7.78,7.79,180705.0
2024-08-30 14:55:00,7.78,7.79,7.77,7.78,178735.0,7.78,7.79,7.77,7.78,178735.0
2024-08-30 15:00:00,7.78,7.79,7.77,7.77,299398.0,7.78,7.79,7.77,7.77,299398.0
2024-08-30 15:05:00,7.77,7.78,7.77,7.78,45095.0,7.77,7.78,7.77,7.78,45095.0
2024-08-30 15:10:00,7.78,7.78,7.75,7.77,317501.0,7.78,7.78,7.75,7.77,317501.0
2024-08-30 15:15:00,7.77,7.77,7.75,7.76,233254.0,7.77,7.77,7.75,7.76,233254.0
2024-08-30 15:20:00,7.76,7.78,7.74,7.74,683863.0,7.76,7.78,7.74,7.74,683863.0
2024-08-30 15:25:00,7.74,7.76,7.74,7.76,199223.0,7.74,7.76,7.74,7.76,199223.0
2024-08-30 15:30:00,7.76,7.81,7.75,7.79,602674.0,7.76,7.81,7.75,7.79,602674.0
2024-08-30 15:35:00,7.79,7.8,7.78,7.8,220846.0,7.79,7.8,7.78,7.8,220846.0
2024-08-30 15:40:00,7.8,7.81,7.77,7.81,431512.0,7.8,7.81,7.77,7.81,431512.0
2024-08-30 15:45:00,7.81,7.82,7.8,7.82,277931.0,7.81,7.82,7.8,7.82,277931.0
2024-08-30 15:50:00,7.82,7.84,7.8,7.82,1238684.0,7.82,7.84,7.8,7.82,1238684.0
2024-08-30 15:55:00,7.82,7.86,7.82,7.85,1792618.0,7.82,7.86,7.82,7.85,1792618.0
2024-09-03 09:30:00,7.8,7.85,7.77,7.83,692062.0,7.8,7.85,7.77,7.83,692062.0
2024-09-03 09:35:00,7.83,7.88,7.82,7.88,355533.0,7.83,7.88,7.82,7.88,355533.0
2024-09-03 09:40:00,7.88,7.88,7.86,7.87,143138.0,7.88,7.88,7.86,7.87,143138.0
2024-09-03 09:45:00,7.87,7.88,7.84,7.85,301175.0,7.87,7.88,7.84,7.85,301175.0
2024-09-03 09:50:00,7.85,7.85,7.81,7.83,177585.0,7.85,7.85,7.81,7.83,177585.0
2024-09-03 09:55:00,7.83,7.88,7.82,7.86,372908.0,7.83,7.88,7.82,7.86,372908.0
2024-09-03 10:00:00,7.86,7.87,7.76,7.77,458101.0,7.86,7.87,7.76,7.77,458101.0
2024-09-03 10:05:00,7.77,7.78,7.74,7.77,252341.0,7.77,7.78,7.74,7.77,252341.0
2024-09-03 10:10:00,7.78,7.78,7.73,7.73,212150.0,7.78,7.78,7.73,7.73,212150.0
2024-09-03 10:15:00,7.74,7.75,7.71,7.71,283731.0,7.74,7.75,7.71,7.71,283731.0
2024-09-03 10:20:00,7.71,7.73,7.7,7.71,260191.0,7.71,7.73,7.7,7.71,260191.0
2024-09-03 10:25:00,7.71,7.73,7.69,7.7,353884.0,7.71,7.73,7.69,7.7,353884.0
2024-09-03 10:30:00,7.7,7.7,7.65,7.66,458830.0,7.7,7.7,7.65,7.66,458830.0
2024-09-03 10:35:00,7.66,7.67,7.63,7.65,321459.0,7.66,7.67,7.63,7.65,321459.0
2024-09-03 10:40:00,7.65,7.65,7.63,7.64,220019.0,7.65,7.65,7.63,7.64,220019.0
2024-09-03 10:45:00,7.64,7.64,7.62,7.63,127113.0,7.64,7.64,7.62,7.63,127113.0
2024-09-03 10:50:00,7.63,7.64,7.6,7.62,311507.0,7.63,7.64,7.6,7.62,311507.0
2024-09-03 10:55:00,7.61,7.62,7.6,7.61,196837.0,7.61,7.62,7.6,7.61,196837.0
2024-09-03 11:00:00,7.61,7.61,7.58,7.61,387322.0,7.61,7.61,7.58,7.61,387322.0
2024-09-03 11:05:00,7.61,7.61,7.58,7.59,302988.0,7.61,7.61,7.58,7.59,302988.0
2024-09-03 11:10:00,7.6,7.61,7.59,7.6,468863.0,7.6,7.61,7.59,7.6,468863.0
2024-09-03 11:15:00,7.6,7.62,7.6,7.61,165231.0,7.6,7.62,7.6,7.61,165231.0
2024-09-03 11:20:00,7.61,7.61,7.58,7.6,317244.0,7.61,7.61,7.58,7.6,317244.0
2024-09-03 11:25:00,7.6,7.6,7.57,7.58,216271.0,7.6,7.6,7.57,7.58,216271.0
2024-09-03 11:30:00,7.58,7.59,7.55,7.56,194133.0,7.58,7.59,7.55,7.56,194133.0
2024-09-03 11:35:00,7.56,7.56,7.54,7.56,291534.0,7.56,7.56,7.54,7.56,291534.0
2024-09-03 11:40:00,7.56,7.56,7.53,7.54,295588.0,7.56,7.56,7.53,7.54,295588.0
2024-09-03 11:45:00,7.53,7.55,7.51,7.52,378832.0,7.53,7.55,7.51,7.52,378832.0
2024-09-03 11:50:00,7.52,7.52,7.49,7.5,496512.0,7.52,7.52,7.49,7.5,496512.0
2024-09-03 11:55:00,7.5,7.5,7.49,7.49,180013.0,7.5,7.5,7.49,7.49,180013.0
2024-09-03 12:00:00,7.49,7.5,7.48,7.49,294120.0,7.49,7.5,7.48,7.49,294120.0
2024-09-03 12:05:00,7.5,7.5,7.48,7.49,165188.0,7.5,7.5,7.48,7.49,165188.0
2024-09-03 12:10:00,7.49,7.5,7.47,7.49,464141.0,7.49,7.5,7.47,7.49,464141.0
2024-09-03 12:15:00,7.49,7.51,7.48,7.51,334257.0,7.49,7.51,7.48,7.51,334257.0
2024-09-03 12:20:00,7.51,7.52,7.49,7.5,369826.0,7.51,7.52,7.49,7.5,369826.0
2024-09-03 12:25:00,7.5,7.51,7.48,7.5,351104.0,7.5,7.51,7.48,7.5,351104.0
2024-09-03 12:30:00,7.49,7.5,7.48,7.48,240183.0,7.49,7.5,7.48,7.48,240183.0
2024-09-03 12:35:00,7.49,7.49,7.46,7.47,245398.0,7.49,7.49,7.46,7.47,245398.0
2024-09-03 12:40:00,7.47,7.49,7.46,7.48,210395.0,7.47,7.49,7.46,7.48,210395.0
2024-09-03 12:45:00,7.49,7.49,7.47,7.47,261882.0,7.49,7.49,7.47,7.47,261882.0
2024-09-03 12:50:00,7.48,7.48,7.45,7.46,200044.0,7.48,7.48,7.45,7.46,200044.0
2024-09-03 12:55:00,7.46,7.46,7.45,7.45,140801.0,7.46,7.46,7.45,7.45,140801.0
2024-09-03 13:00:00,7.46,7.48,7.44,7.47,420140.0,7.46,7.48,7.44,7.47,420140.0
2024-09-03 13:05:00,7.47,7.49,7.46,7.48,151080.0,7.47,7.49,7.46,7.48,151080.0
2024-09-03 13:10:00,7.48,7.48,7.45,7.46,173541.0,7.48,7.48,7.45,7.46,173541.0
2024-09-03 13:15:00,7.46,7.48,7.45,7.46,322572.0,7.46,7.48,7.45,7.46,322572.0
2024-09-03 13:20:00,7.47,7.49,7.46,7.47,254476.0,7.47,7.49,7.46,7.47,254476.0
2024-09-03 13:25:00,7.47,7.49,7.46,7.46,318593.0,7.47,7.49,7.46,7.46,318593.0
2024-09-03 13:30:00,7.46,7.47,7.44,7.46,231276.0,7.46,7.47,7.44,7.46,231276.0
2024-09-03 13:35:00,7.47,7.47,7.44,7.47,298421.0,7.47,7.47,7.44,7.47,298421.0
2024-09-03 13:40:00,7.47,7.47,7.44,7.46,102017.0,7.47,7.47,7.44,7.46,102017.0
2024-09-03 13:45:00,7.45,7.46,7.44,7.45,189979.0,7.45,7.46,7.44,7.45,189979.0
2024-09-03 13:50:00,7.46,7.46,7.43,7.43,103329.0,7.46,7.46,7.43,7.43,103329.0
2024-09-03 13:55:00,7.44,7.45,7.43,7.45,152798.0,7.44,7.45,7.43,7.45,152798.0
2024-09-03 14:00:00,7.44,7.47,7.44,7.47,393058.0,7.44,7.47,7.44,7.47,393058.0
2024-09-03 14:05:00,7.47,7.47,7.45,7.46,333910.0,7.47,7.47,7.45,7.46,333910.0
2024-09-03 14:10:00,7.45,7.47,7.45,7.45,166854.0,7.45,7.47,7.45,7.45,166854.0
2024-09-03 14:15:00,7.46,7.46,7.44,7.45,95561.0,7.46,7.46,7.44,7.45,95561.0
2024-09-03 14:20:00,7.45,7.45,7.43,7.45,371469.0,7.45,7.45,7.43,7.45,371469.0
2024-09-03 14:25:00,7.45,7.45,7.42,7.44,251613.0,7.45,7.45,7.42,7.44,251613.0
2024-09-03 14:30:00,7.43,7.44,7.42,7.43,174123.0,7.43,7.44,7.42,7.43,174123.0
2024-09-03 14:35:00,7.42,7.43,7.4,7.41,175189.0,7.42,7.43,7.4,7.41,175189.0
2024-09-03 14:40:00,7.41,7.41,7.35,7.35,666915.0,7.41,7.41,7.35,7.35,666915.0
2024-09-03 14:45:00,7.36,7.37,7.34,7.37,294596.0,7.36,7.37,7.34,7.37,294596.0
2024-09-03 14:50:00,7.37,7.39,7.36,7.37,183184.0,7.37,7.39,7.36,7.37,183184.0
2024-09-03 14:55:00,7.38,7.38,7.36,7.37,212528.0,7.38,7.38,7.36,7.37,212528.0
2024-09-03 15:00:00,7.36,7.37,7.36,7.37,128214.0,7.36,7.37,7.36,7.37,128214.0
2024-09-03 15:05:00,7.37,7.37,7.35,7.35,75417.0,7.37,7.37,7.35,7.35,75417.0
2024-09-03 15:10:00,7.35,7.39,7.35,7.39,280704.0,7.35,7.39,7.35,7.39,280704.0
2024-09-03 15:15:00,7.39,7.4,7.38,7.39,162298.0,7.39,7.4,7.38,7.39,162298.0
2024-09-03 15:20:00,7.39,7.39,7.36,7.37,143878.0,7.39,7.39,7.36,7.37,143878.0
2024-09-03 15:25:00,7.37,7.38,7.35,7.38,638264.0,7.37,7.38,7.35,7.38,638264.0
2024-09-03 15:30:00,7.38,7.39,7.37,7.37,397731.0,7.38,7.39,7.37,7.37,397731.0
2024-09-03 15:35:00,7.38,7.38,7.37,7.38,465160.0,7.38,7.38,7.37,7.38,465160.0
2024-09-03 15:40:00,7.38,7.38,7.35,7.35,599398.0,7.38,7.38,7.35,7.35,599398.0
2024-09-03 15:45:00,7.35,7.38,7.34,7.35,585631.0,7.35,7.38,7.34,7.35,585631.0
2024-09-03 15:50:00,7.36,7.38,7.35,7.37,1306207.0,7.36,7.38,7.35,7.37,1306207.0
2024-09-03 15:55:00,7.37,7.38,7.36,7.37,1993039.0,7.37,7.38,7.36,7.37,1993039.0
2024-09-04 09:30:00,7.4,7.42,7.35,7.41,551825.0,7.4,7.42,7.35,7.41,551825.0
2024-09-04 09:35:00,7.41,7.42,7.39,7.41,161905.0,7.41,7.42,7.39,7.41,161905.0
2024-09-04 09:40:00,7.41,7.44,7.4,7.41,148642.0,7.41,7.44,7.4,7.41,148642.0
2024-09-04 09:45:00,7.41,7.5,7.4,7.46,518454.0,7.41,7.5,7.4,7.46,518454.0
2024-09-04 09:50:00,7.47,7.51,7.45,7.49,867848.0,7.47,7.51,7.45,7.49,867848.0
2024-09-04 09:55:00,7.49,7.53,7.47,7.51,236118.0,7.49,7.53,7.47,7.51,236118.0
2024-09-04 10:00:00,7.52,7.52,7.48,7.5,418667.0,7.52,7.52,7.48,7.5,418667.0
2024-09-04 10:05:00,7.5,7.51,7.47,7.51,245243.0,7.5,7.51,7.47,7.51,245243.0
2024-09-04 10:10:00,7.51,7.52,7.49,7.49,195021.0,7.51,7.52,7.49,7.49,195021.0
2024-09-04 10:15:00,7.49,7.5,7.47,7.48,257171.0,7.49,7.5,7.47,7.48,257171.0
2024-09-04 10:20:00,7.48,7.49,7.45,7.46,254996.0,7.48,7.49,7.45,7.46,254996.0
2024-09-04 10:25:00,7.47,7.47,7.44,7.46,159756.0,7.47,7.47,7.44,7.46,159756.0
2024-09-04 10:30:00,7.47,7.47,7.45,7.45,198803.0,7.47,7.47,7.45,7.45,198803.0
2024-09-04 10:35:00,7.45,7.49,7.44,7.49,280630.0,7.45,7.49,7.44,7.49,280630.0
2024-09-04 10:40:00,7.48,7.51,7.47,7.49,228148.0,7.48,7.51,7.47,7.49,228148.0
2024-09-04 10:45:00,7.49,7.5,7.48,7.48,156369.0,7.49,7.5,7.48,7.48,156369.0
2024-09-04 10:50:00,7.48,7.49,7.48,7.49,60150.0,7.48,7.49,7.48,7.49,60150.0
2024-09-04 10:55:00,7.49,7.52,7.48,7.52,265602.0,7.49,7.52,7.48,7.52,265602.0
2024-09-04 11:00:00,7.52,7.53,7.51,7.52,354001.0,7.52,7.53,7.51,7.52,354001.0
2024-09-04 11:05:00,7.52,7.53,7.5,7.53,251601.0,7.52,7.53,7.5,7.53,251601.0
2024-09-04 11:10:00,7.53,7.53,7.49,7.5,129771.0,7.53,7.53,7.49,7.5,129771.0
2024-09-04 11:15:00,7.5,7.52,7.49,7.52,303570.0,7.5,7.52,7.49,7.52,303570.0
2024-09-04 11:20:00,7.52,7.54,7.5,7.54,321233.0,7.52,7.54,7.5,7.54,321233.0
2024-09-04 11:25:00,7.53,7.54,7.52,7.53,184582.0,7.53,7.54,7.52,7.53,184582.0
2024-09-04 11:30:00,7.52,7.54,7.51,7.53,223397.0,7.52,7.54,7.51,7.53,223397.0
2024-09-04 11:35:00,7.53,7.54,7.52,7.53,146222.0,7.53,7.54,7.52,7.53,146222.0
2024-09-04 11:40:00,7.53,7.56,7.52,7.56,236871.0,7.53,7.56,7.52,7.56,236871.0
2024-09-04 11:45:00,7.56,7.57,7.54,7.54,388651.0,7.56,7.57,7.54,7.54,388651.0
2024-09-04 11:50:00,7.54,7.55,7.53,7.54,141317.0,7.54,7.55,7.53,7.54,141317.0
2024-09-04 11:55:00,7.54,7.56,7.52,7.55,334297.0,7.54,7.56,7.52,7.55,334297.0
2024-09-04 12:00:00,7.55,7.56,7.52,7.53,297652.0,7.55,7.56,7.52,7.53,297652.0
2024-09-04 12:05:00,7.53,7.54,7.52,7.53,163097.0,7.53,7.54,7.52,7.53,163097.0
2024-09-04 12:10:00,7.53,7.53,7.49,7.49,186476.0,7.53,7.53,7.49,7.49,186476.0
2024-09-04 12:15:00,7.5,7.52,7.49,7.5,144771.0,7.5,7.52,7.49,7.5,144771.0
2024-09-04 12:20:00,7.5,7.5,7.49,7.5,133445.0,7.5,7.5,7.49,7.5,133445.0
2024-09-04 12:25:00,7.5,7.51,7.48,7.5,260565.0,7.5,7.51,7.48,7.5,260565.0
2024-09-04 12:30:00,7.49,7.5,7.48,7.49,72262.0,7.49,7.5,7.48,7.49,72262.0
2024-09-04 12:35:00,7.49,7.49,7.48,7.49,75992.0,7.49,7.49,7.48,7.49,75992.0
2024-09-04 12:40:00,7.49,7.49,7.46,7.48,226487.0,7.49,7.49,7.46,7.48,226487.0
2024-09-04 12:45:00,7.47,7.5,7.47,7.49,186828.0,7.47,7.5,7.47,7.49,186828.0
2024-09-04 12:50:00,7.49,7.5,7.48,7.48,133897.0,7.49,7.5,7.48,7.48,133897.0
2024-09-04 12:55:00,7.49,7.5,7.48,7.48,86367.0,7.49,7.5,7.48,7.48,86367.0
2024-09-04 13:00:00,7.49,7.49,7.46,7.47,115757.0,7.49,7.49,7.46,7.47,115757.0
2024-09-04 13:05:00,7.47,7.48,7.46,7.48,100269.0,7.47,7.48,7.46,7.48,100269.0
2024-09-04 13:10:00,7.48,7.48,7.45,7.45,126256.0,7.48,7.48,7.45,7.45,126256.0
2024-09-04 13:15:00,7.46,7.46,7.44,7.45,79072.0,7.46,7.46,7.44,7.45,79072.0
2024-09-04 13:20:00,7.44,7.45,7.43,7.43,111908.0,7.44,7.45,7.43,7.43,111908.0
2024-09-04 13:25:00,7.43,7.44,7.42,7.42,128339.0,7.43,7.44,7.42,7.42,128339.0
2024-09-04 13:30:00,7.43,7.44,7.42,7.43,268472.0,7.43,7.44,7.42,7.43,268472.0
2024-09-04 13:35:00,7.43,7.43,7.41,7.43,119460.0,7.43,7.43,7.41,7.43,119460.0
2024-09-04 13:40:00,7.43,7.44,7.42,7.43,151199.0,7.43,7.44,7.42,7.43,151199.0
2024-09-04 13:45:00,7.43,7.43,7.4,7.42,371458.0,7.43,7.43,7.4,7.42,371458.0
2024-09-04 13:50:00,7.41,7.42,7.4,7.41,187655.0,7.41,7.42,7.4,7.41,187655.0
2024-09-04 13:55:00,7.41,7.41,7.39,7.4,157246.0,7.41,7.41,7.39,7.4,157246.0
2024-09-04 14:00:00,7.4,7.4,7.38,7.38,109238.0,7.4,7.4,7.38,7.38,109238.0
2024-09-04 14:05:00,7.38,7.38,7.37,7.37,99328.0,7.38,7.38,7.37,7.37,99328.0
2024-09-04 14:10:00,7.37,7.38,7.36,7.37,158324.0,7.37,7.38,7.36,7.37,158324.0
2024-09-04 14:15:00,7.37,7.38,7.36,7.38,137709.0,7.37,7.38,7.36,7.38,137709.0
2024-09-04 14:20:00,7.38,7.38,7.35,7.36,127797.0,7.38,7.38,7.35,7.36,127797.0
2024-09-04 14:25:00,7.36,7.37,7.35,7.36,147410.0,7.36,7.37,7.35,7.36,147410.0
2024-09-04 14:30:00,7.37,7.38,7.36,7.38,167524.0,7.37,7.38,7.36,7.38,167524.0
2024-09-04 14:35:00,7.37,7.38,7.34,7.35,382709.0,7.37,7.38,7.34,7.35,382709.0
2024-09-04 14:40:00,7.34,7.36,7.34,7.34,95540.0,7.34,7.36,7.34,7.34,95540.0
2024-09-04 14:45:00,7.34,7.36,7.34,7.36,81607.0,7.34,7.36,7.34,7.36,81607.0
2024-09-04 14:50:00,7.36,7.37,7.35,7.36,118837.0,7.36,7.37,7.35,7.36,118837.0
2024-09-04 14:55:00,7.36,7.36,7.34,7.35,85111.0,7.36,7.36,7.34,7.35,85111.0
2024-09-04 15:00:00,7.35,7.36,7.32,7.36,446561.0,7.35,7.36,7.32,7.36,446561.0
2024-09-04 15:05:00,7.36,7.37,7.35,7.35,181822.0,7.36,7.37,7.35,7.35,181822.0
2024-09-04 15:10:00,7.35,7.36,7.33,7.35,353552.0,7.35,7.36,7.33,7.35,353552.0
2024-09-04 15:15:00,7.35,7.36,7.34,7.36,248059.0,7.35,7.36,7.34,7.36,248059.0
2024-09-04 15:20:00,7.36,7.37,7.35,7.37,172408.0,7.36,7.37,7.35,7.37,172408.0
2024-09-04 15:25:00,7.37,7.37,7.35,7.36,158125.0,7.37,7.37,7.35,7.36,158125.0
2024-09-04 15:30:00,7.36,7.36,7.32,7.33,268966.0,7.36,7.36,7.32,7.33,268966.0
2024-09-04 15:35:00,7.33,7.34,7.32,7.33,218578.0,7.33,7.34,7.32,7.33,218578.0
2024-09-04 15:40:00,7.33,7.34,7.31,7.33,293746.0,7.33,7.34,7.31,7.33,293746.0
2024-09-04 15:45:00,7.33,7.34,7.33,7.34,128514.0,7.33,7.34,7.33,7.34,128514.0
2024-09-04 15:50:00,7.34,7.35,7.31,7.33,709536.0,7.34,7.35,7.31,7.33,709536.0
2024-09-04 15:55:00,7.33,7.34,7.31,7.32,795702.0,7.33,7.34,7.31,7.32,795702.0
2024-09-05 09:30:00,7.37,7.37,7.29,7.29,387193.0,7.37,7.37,7.29,7.29,387193.0
2024-09-05 09:35:00,7.3,7.33,7.28,7.33,145262.0,7.3,7.33,7.28,7.33,145262.0
2024-09-05 09:40:00,7.33,7.36,7.32,7.33,174761.0,7.33,7.36,7.32,7.33,174761.0
2024-09-05 09:45:00,7.33,7.34,7.28,7.29,190480.0,7.33,7.34,7.28,7.29,190480.0
2024-09-05 09:50:00,7.29,7.3,7.27,7.28,281881.0,7.29,7.3,7.27,7.28,281881.0
2024-09-05 09:55:00,7.29,7.31,7.27,7.29,223555.0,7.29,7.31,7.27,7.29,223555.0
2024-09-05 10:00:00,7.29,7.3,7.26,7.27,201702.0,7.29,7.3,7.26,7.27,201702.0
2024-09-05 10:05:00,7.27,7.27,7.25,7.27,308643.0,7.27,7.27,7.25,7.27,308643.0
2024-09-05 10:10:00,7.27,7.27,7.24,7.25,234983.0,7.27,7.27,7.24,7.25,234983.0
2024-09-05 10:15:00,7.24,7.24,7.22,7.23,185266.0,7.24,7.24,7.22,7.23,185266.0
2024-09-05 10:20:00,7.23,7.25,7.22,7.25,172800.0,7.23,7.25,7.22,7.25,172800.0
2024-09-05 10:25:00,7.25,7.29,7.24,7.28,152177.0,7.25,7.29,7.24,7.28,152177.0
2024-09-05 10:30:00,7.28,7.29,7.26,7.29,205950.0,7.28,7.29,7.26,7.29,205950.0
2024-09-05 10:35:00,7.29,7.29,7.28,7.29,57628.0,7.29,7.29,7.28,7.29,57628.0
2024-09-05 10:40:00,7.29,7.3,7.28,7.29,317838.0,7.29,7.3,7.28,7.29,317838.0
2024-09-05 10:45:00,7.29,7.31,7.29,7.3,158788.0,7.29,7.31,7.29,7.3,158788.0
2024-09-05 10:50:00,7.3,7.31,7.29,7.3,201273.0,7.3,7.31,7.29,7.3,201273.0
2024-09-05 10:55:00,7.3,7.32,7.3,7.31,251724.0,7.3,7.32,7.3,7.31,251724.0
2024-09-05 11:00:00,7.31,7.31,7.28,7.29,239560.0,7.31,7.31,7.28,7.29,239560.0
2024-09-05 11:05:00,7.29,7.32,7.29,7.3,98729.0,7.29,7.32,7.29,7.3,98729.0
2024-09-05 11:10:00,7.31,7.31,7.28,7.28,105830.0,7.31,7.31,7.28,7.28,105830.0
2024-09-05 11:15:00,7.29,7.29,7.28,7.28,213313.0,7.29,7.29,7.28,7.28,213313.0
2024-09-05 11:20:00,7.29,7.29,7.27,7.28,78325.0,7.29,7.29,7.27,7.28,78325.0
2024-09-05 11:25:00,7.28,7.28,7.26,7.28,159801.0,7.28,7.28,7.26,7.28,159801.0
2024-09-05 11:30:00,7.27,7.28,7.26,7.27,182454.0,7.27,7.28,7.26,7.27,182454.0
2024-09-05 11:35:00,7.27,7.28,7.25,7.26,243975.0,7.27,7.28,7.25,7.26,243975.0
2024-09-05 11:40:00,7.26,7.26,7.24,7.24,138147.0,7.26,7.26,7.24,7.24,138147.0
2024-09-05 11:45:00,7.24,7.25,7.24,7.25,203482.0,7.24,7.25,7.24,7.25,203482.0
2024-09-05 11:50:00,7.24,7.25,7.23,7.25,269222.0,7.24,7.25,7.23,7.25,269222.0
2024-09-05 11:55:00,7.25,7.27,7.24,7.25,176504.0,7.25,7.27,7.24,7.25,176504.0
2024-09-05 12:00:00,7.25,7.26,7.24,7.26,164832.0,7.25,7.26,7.24,7.26,164832.0
2024-09-05 12:05:00,7.25,7.26,7.24,7.26,374829.0,7.25,7.26,7.24,7.26,374829.0
2024-09-05 12:10:00,7.26,7.26,7.24,7.25,212911.0,7.26,7.26,7.24,7.25,212911.0
2024-09-05 12:15:00,7.25,7.28,7.23,7.28,593668.0,7.25,7.28,7.23,7.28,593668.0
2024-09-05 12:20:00,7.28,7.33,7.27,7.33,454892.0,7.28,7.33,7.27,7.33,454892.0
2024-09-05 12:25:00,7.32,7.33,7.3,7.3,165163.0,7.32,7.33,7.3,7.3,165163.0
2024-09-05 12:30:00,7.31,7.33,7.29,7.33,318321.0,7.31,7.33,7.29,7.33,318321.0
2024-09-05 12:35:00,7.32,7.33,7.3,7.3,127851.0,7.32,7.33,7.3,7.3,127851.0
2024-09-05 12:40:00,7.31,7.33,7.3,7.32,254424.0,7.31,7.33,7.3,7.32,254424.0
2024-09-05 12:45:00,7.33,7.36,7.32,7.34,425789.0,7.33,7.36,7.32,7.34,425789.0
2024-09-05 12:50:00,7.35,7.44,7.34,7.43,1177145.0,7.35,7.44,7.34,7.43,1177145.0
2024-09-05 12:55:00,7.43,7.44,7.42,7.42,278806.0,7.43,7.44,7.42,7.42,278806.0
2024-09-05 13:00:00,7.42,7.43,7.38,7.38,222000.0,7.42,7.43,7.38,7.38,222000.0
2024-09-05 13:05:00,7.39,7.39,7.36,7.36,340008.0,7.39,7.39,7.36,7.36,340008.0
2024-09-05 13:10:00,7.36,7.37,7.36,7.36,185830.0,7.36,7.37,7.36,7.36,185830.0
2024-09-05 13:15:00,7.37,7.37,7.36,7.37,104121.0,7.37,7.37,7.36,7.37,104121.0
2024-09-05 13:20:00,7.36,7.38,7.35,7.38,229882.0,7.36,7.38,7.35,7.38,229882.0
2024-09-05 13:25:00,7.38,7.43,7.37,7.41,473765.0,7.38,7.43,7.37,7.41,473765.0
2024-09-05 13:30:00,7.4,7.45,7.4,7.45,255359.0,7.4,7.45,7.4,7.45,255359.0
2024-09-05 13:35:00,7.45,7.5,7.44,7.49,561869.0,7.45,7.5,7.44,7.49,561869.0
2024-09-05 13:40:00,7.49,7.5,7.46,7.48,501174.0,7.49,7.5,7.46,7.48,501174.0
2024-09-05 13:45:00,7.49,7.49,7.46,7.47,287089.0,7.49,7.49,7.46,7.47,287089.0
2024-09-05 13:50:00,7.47,7.48,7.45,7.46,153402.0,7.47,7.48,7.45,7.46,153402.0
2024-09-05 13:55:00,7.46,7.48,7.45,7.47,253938.0,7.46,7.48,7.45,7.47,253938.0
2024-09-05 14:00:00,7.47,7.48,7.46,7.48,273421.0,7.47,7.48,7.46,7.48,273421.0
2024-09-05 14:05:00,7.48,7.48,7.47,7.48,93939.0,7.48,7.48,7.47,7.48,93939.0
2024-09-05 14:10:00,7.48,7.48,7.45,7.46,224890.0,7.48,7.48,7.45,7.46,224890.0
2024-09-05 14:15:00,7.46,7.47,7.45,7.47,177026.0,7.46,7.47,7.45,7.47,177026.0
2024-09-05 14:20:00,7.46,7.49,7.46,7.48,404928.0,7.46,7.49,7.46,7.48,404928.0
2024-09-05 14:25:00,7.48,7.48,7.46,7.47,159775.0,7.48,7.48,7.46,7.47,159775.0
2024-09-05 14:30:00,7.47,7.51,7.46,7.5,407416.0,7.47,7.51,7.46,7.5,407416.0
2024-09-05 14:35:00,7.49,7.52,7.49,7.52,281826.0,7.49,7.52,7.49,7.52,281826.0
2024-09-05 14:40:00,7.52,7.56,7.51,7.55,375682.0,7.52,7.56,7.51,7.55,375682.0
2024-09-05 14:45:00,7.56,7.57,7.55,7.56,666408.0,7.56,7.57,7.55,7.56,666408.0
2024-09-05 14:50:00,7.57,7.57,7.55,7.56,346403.0,7.57,7.57,7.55,7.56,346403.0
2024-09-05 14:55:00,7.56,7.57,7.53,7.53,355242.0,7.56,7.57,7.53,7.53,355242.0
2024-09-05 15:00:00,7.54,7.56,7.53,7.54,249387.0,7.54,7.56,7.53,7.54,249387.0
2024-09-05 15:05:00,7.54,7.55,7.52,7.54,389108.0,7.54,7.55,7.52,7.54,389108.0
2024-09-05 15:10:00,7.54,7.55,7.53,7.54,358021.0,7.54,7.55,7.53,7.54,358021.0
2024-09-05 15:15:00,7.54,7.55,7.5,7.5,224093.0,7.54,7.55,7.5,7.5,224093.0
2024-09-05 15:20:00,7.51,7.51,7.49,7.5,155307.0,7.51,7.51,7.49,7.5,155307.0
2024-09-05 15:25:00,7.5,7.5,7.48,7.49,195773.0,7.5,7.5,7.48,7.49,195773.0
2024-09-05 15:30:00,7.48,7.49,7.46,7.47,337063.0,7.48,7.49,7.46,7.47,337063.0
2024-09-05 15:35:00,7.47,7.47,7.44,7.44,487728.0,7.47,7.47,7.44,7.44,487728.0
2024-09-05 15:40:00,7.44,7.45,7.43,7.43,424892.0,7.44,7.45,7.43,7.43,424892.0
2024-09-05 15:45:00,7.44,7.45,7.42,7.43,415231.0,7.44,7.45,7.42,7.43,415231.0
2024-09-05 15:50:00,7.43,7.43,7.39,7.41,881316.0,7.43,7.43,7.39,7.41,881316.0
2024-09-05 15:55:00,7.41,7.42,7.41,7.42,866796.0,7.41,7.42,7.41,7.42,866796.0
2024-09-06 09:30:00,7.42,7.58,7.41,7.58,474184.0,7.42,7.58,7.41,7.58,474184.0
2024-09-06 09:35:00,7.58,7.58,7.55,7.57,216336.0,7.58,7.58,7.55,7.57,216336.0
2024-09-06 09:40:00,7.56,7.61,7.56,7.58,279080.0,7.56,7.61,7.56,7.58,279080.0
2024-09-06 09:45:00,7.58,7.6,7.56,7.57,214814.0,7.58,7.6,7.56,7.57,214814.0
2024-09-06 09:50:00,7.56,7.57,7.54,7.56,176845.0,7.56,7.57,7.54,7.56,176845.0
2024-09-06 09:55:00,7.56,7.56,7.51,7.52,188619.0,7.56,7.56,7.51,7.52,188619.0
2024-09-06 10:00:00,7.52,7.52,7.47,7.49,498990.0,7.52,7.52,7.47,7.49,498990.0
2024-09-06 10:05:00,7.49,7.5,7.44,7.45,317830.0,7.49,7.5,7.44,7.45,317830.0
2024-09-06 10:10:00,7.45,7.45,7.37,7.4,337876.0,7.45,7.45,7.37,7.4,337876.0
2024-09-06 10:15:00,7.4,7.43,7.39,7.42,189503.0,7.4,7.43,7.39,7.42,189503.0
2024-09-06 10:20:00,7.43,7.44,7.38,7.4,277539.0,7.43,7.44,7.38,7.4,277539.0
2024-09-06 10:25:00,7.39,7.4,7.34,7.34,183988.0,7.39,7.4,7.34,7.34,183988.0
2024-09-06 10:30:00,7.35,7.35,7.32,7.33,164079.0,7.35,7.35,7.32,7.33,164079.0
2024-09-06 10:35:00,7.33,7.35,7.31,7.34,206501.0,7.33,7.35,7.31,7.34,206501.0
2024-09-06 10:40:00,7.33,7.34,7.32,7.33,333554.0,7.33,7.34,7.32,7.33,333554.0
2024-09-06 10:45:00,7.33,7.34,7.31,7.31,377764.0,7.33,7.34,7.31,7.31,377764.0
2024-09-06 10:50:00,7.31,7.33,7.28,7.29,343056.0,7.31,7.33,7.28,7.29,343056.0
2024-09-06 10:55:00,7.28,7.29,7.26,7.27,380848.0,7.28,7.29,7.26,7.27,380848.0
2024-09-06 11:00:00,7.27,7.33,7.26,7.3,526127.0,7.27,7.33,7.26,7.3,526127.0
2024-09-06 11:05:00,7.29,7.31,7.28,7.29,522945.0,7.29,7.31,7.28,7.29,522945.0
2024-09-06 11:10:00,7.29,7.29,7.26,7.27,283775.0,7.29,7.29,7.26,7.27,283775.0
2024-09-06 11:15:00,7.26,7.27,7.22,7.23,324600.0,7.26,7.27,7.22,7.23,324600.0
2024-09-06 11:20:00,7.23,7.23,7.19,7.2,470590.0,7.23,7.23,7.19,7.2,470590.0
2024-09-06 11:25:00,7.2,7.21,7.16,7.17,314948.0,7.2,7.21,7.16,7.17,314948.0
2024-09-06 11:30:00,7.17,7.18,7.15,7.17,385157.0,7.17,7.18,7.15,7.17,385157.0
2024-09-06 11:35:00,7.18,7.19,7.15,7.16,395481.0,7.18,7.19,7.15,7.16,395481.0
2024-09-06 11:40:00,7.15,7.18,7.15,7.17,553272.0,7.15,7.18,7.15,7.17,553272.0
2024-09-06 11:45:00,7.17,7.17,7.15,7.16,156654.0,7.17,7.17,7.15,7.16,156654.0
2024-09-06 11:50:00,7.16,7.16,7.13,7.16,223169.0,7.16,7.16,7.13,7.16,223169.0
2024-09-06 11:55:00,7.16,7.16,7.11,7.11,273541.0,7.16,7.16,7.11,7.11,273541.0
2024-09-06 12:00:00,7.11,7.12,7.08,7.09,536194.0,7.11,7.12,7.08,7.09,536194.0
2024-09-06 12:05:00,7.1,7.16,7.09,7.15,684739.0,7.1,7.16,7.09,7.15,684739.0
2024-09-06 12:10:00,7.15,7.16,7.12,7.12,657352.0,7.15,7.16,7.12,7.12,657352.0
2024-09-06 12:15:00,7.13,7.13,7.11,7.12,411486.0,7.13,7.13,7.11,7.12,411486.0
2024-09-06 12:20:00,7.12,7.14,7.11,7.14,442514.0,7.12,7.14,7.11,7.14,442514.0
2024-09-06 12:25:00,7.14,7.15,7.12,7.14,762952.0,7.14,7.15,7.12,7.14,762952.0
2024-09-06 12:30:00,7.14,7.18,7.13,7.17,268802.0,7.14,7.18,7.13,7.17,268802.0
2024-09-06 12:35:00,7.17,7.19,7.16,7.16,166780.0,7.17,7.19,7.16,7.16,166780.0
2024-09-06 12:40:00,7.16,7.19,7.16,7.19,227624.0,7.16,7.19,7.16,7.19,227624.0
2024-09-06 12:45:00,7.19,7.2,7.17,7.19,435407.0,7.19,7.2,7.17,7.19,435407.0
2024-09-06 12:50:00,7.18,7.19,7.18,7.19,119631.0,7.18,7.19,7.18,7.19,119631.0
2024-09-06 12:55:00,7.19,7.23,7.19,7.21,337447.0,7.19,7.23,7.19,7.21,337447.0
2024-09-06 13:00:00,7.22,7.22,7.21,7.21,173495.0,7.22,7.22,7.21,7.21,173495.0
2024-09-06 13:05:00,7.22,7.25,7.21,7.25,325746.0,7.22,7.25,7.21,7.25,325746.0
2024-09-06 13:10:00,7.25,7.27,7.24,7.27,351726.0,7.25,7.27,7.24,7.27,351726.0
2024-09-06 13:15:00,7.27,7.27,7.25,7.26,168624.0,7.27,7.27,7.25,7.26,168624.0
2024-09-06 13:20:00,7.26,7.3,7.24,7.29,696932.0,7.26,7.3,7.24,7.29,696932.0
2024-09-06 13:25:00,7.3,7.3,7.27,7.27,183762.0,7.3,7.3,7.27,7.27,183762.0
2024-09-06 13:30:00,7.28,7.28,7.25,7.26,185439.0,7.28,7.28,7.25,7.26,185439.0
2024-09-06 13:35:00,7.25,7.28,7.24,7.28,445740.0,7.25,7.28,7.24,7.28,445740.0
2024-09-06 13:40:00,7.28,7.28,7.26,7.27,133768.0,7.28,7.28,7.26,7.27,133768.0
2024-09-06 13:45:00,7.27,7.27,7.26,7.27,60465.0,7.27,7.27,7.26,7.27,60465.0
2024-09-06 13:50:00,7.27,7.28,7.26,7.28,144048.0,7.27,7.28,7.26,7.28,144048.0
2024-09-06 13:55:00,7.28,7.3,7.26,7.27,250303.0,7.28,7.3,7.26,7.27,250303.0
2024-09-06 14:00:00,7.27,7.27,7.23,7.25,265703.0,7.27,7.27,7.23,7.25,265703.0
2024-09-06 14:05:00,7.25,7.25,7.2,7.2,396243.0,7.25,7.25,7.2,7.2,396243.0
2024-09-06 14:10:00,7.2,7.21,7.19,7.2,195481.0,7.2,7.21,7.19,7.2,195481.0
2024-09-06 14:15:00,7.19,7.21,7.19,7.2,175644.0,7.19,7.21,7.19,7.2,175644.0
2024-09-06 14:20:00,7.21,7.21,7.2,7.2,335922.0,7.21,7.21,7.2,7.2,335922.0
2024-09-06 14:25:00,7.2,7.21,7.2,7.2,238347.0,7.2,7.21,7.2,7.2,238347.0
2024-09-06 14:30:00,7.2,7.23,7.2,7.22,322779.0,7.2,7.23,7.2,7.22,322779.0
2024-09-06 14:35:00,7.22,7.24,7.21,7.24,222464.0,7.22,7.24,7.21,7.24,222464.0
2024-09-06 14:40:00,7.24,7.24,7.21,7.22,225193.0,7.24,7.24,7.21,7.22,225193.0
2024-09-06 14:45:00,7.22,7.23,7.2,7.21,271303.0,7.22,7.23,7.2,7.21,271303.0
2024-09-06 14:50:00,7.21,7.22,7.2,7.22,280691.0,7.21,7.22,7.2,7.22,280691.0
2024-09-06 14:55:00,7.22,7.23,7.21,7.23,185373.0,7.22,7.23,7.21,7.23,185373.0
2024-09-06 15:00:00,7.23,7.24,7.21,7.22,472166.0,7.23,7.24,7.21,7.22,472166.0
2024-09-06 15:05:00,7.22,7.23,7.2,7.22,551822.0,7.22,7.23,7.2,7.22,551822.0
2024-09-06 15:10:00,7.22,7.25,7.21,7.23,381836.0,7.22,7.25,7.21,7.23,381836.0
2024-09-06 15:15:00,7.24,7.24,7.21,7.22,299145.0,7.24,7.24,7.21,7.22,299145.0
2024-09-06 15:20:00,7.22,7.23,7.21,7.23,358321.0,7.22,7.23,7.21,7.23,358321.0
2024-09-06 15:25:00,7.23,7.23,7.21,7.22,339718.0,7.23,7.23,7.21,7.22,339718.0
2024-09-06 15:30:00,7.22,7.22,7.21,7.22,461679.0,7.22,7.22,7.21,7.22,461679.0
2024-09-06 15:35:00,7.22,7.22,7.21,7.22,308074.0,7.22,7.22,7.21,7.22,308074.0
2024-09-06 15:40:00,7.22,7.22,7.21,7.22,244696.0,7.22,7.22,7.21,7.22,244696.0
2024-09-06 15:45:00,7.22,7.24,7.2,7.23,575605.0,7.22,7.24,7.2,7.23,575605.0
2024-09-06 15:50:00,7.23,7.23,7.21,7.22,758398.0,7.23,7.23,7.21,7.22,758398.0
2024-09-06 15:55:00,7.22,7.24,7.2,7.24,2023106.0,7.22,7.24,7.2,7.24,2023106.0
2024-09-09 09:30:00,7.26,7.26,7.05,7.06,603660.0,7.26,7.26,7.05,7.06,603660.0
2024-09-09 09:35:00,7.06,7.06,7.02,7.03,418892.0,7.06,7.06,7.02,7.03,418892.0
2024-09-09 09:40:00,7.03,7.09,7.02,7.08,411960.0,7.03,7.09,7.02,7.08,411960.0
2024-09-09 09:45:00,7.08,7.12,7.07,7.11,286441.0,7.08,7.12,7.07,7.11,286441.0
2024-09-09 09:50:00,7.11,7.22,7.09,7.21,667907.0,7.11,7.22,7.09,7.21,667907.0
2024-09-09 09:55:00,7.21,7.23,7.2,7.21,319681.0,7.21,7.23,7.2,7.21,319681.0
2024-09-09 10:00:00,7.22,7.23,7.19,7.22,278152.0,7.22,7.23,7.19,7.22,278152.0
2024-09-09 10:05:00,7.23,7.27,7.21,7.27,207877.0,7.23,7.27,7.21,7.27,207877.0
2024-09-09 10:10:00,7.27,7.29,7.26,7.28,265295.0,7.27,7.29,7.26,7.28,265295.0
2024-09-09 10:15:00,7.28,7.29,7.25,7.29,295505.0,7.28,7.29,7.25,7.29,295505.0
2024-09-09 10:20:00,7.29,7.32,7.27,7.29,275255.0,7.29,7.32,7.27,7.29,275255.0
2024-09-09 10:25:00,7.29,7.31,7.26,7.27,193089.0,7.29,7.31,7.26,7.27,193089.0
2024-09-09 10:30:00,7.27,7.27,7.24,7.25,96995.0,7.27,7.27,7.24,7.25,96995.0
2024-09-09 10:35:00,7.25,7.27,7.24,7.24,194208.0,7.25,7.27,7.24,7.24,194208.0
2024-09-09 10:40:00,7.25,7.26,7.22,7.25,225165.0,7.25,7.26,7.22,7.25,225165.0
2024-09-09 10:45:00,7.25,7.26,7.24,7.26,198110.0,7.25,7.26,7.24,7.26,198110.0
2024-09-09 10:50:00,7.26,7.26,7.22,7.25,199209.0,7.26,7.26,7.22,7.25,199209.0
2024-09-09 10:55:00,7.25,7.27,7.24,7.25,472511.0,7.25,7.27,7.24,7.25,472511.0
2024-09-09 11:00:00,7.25,7.27,7.23,7.26,433405.0,7.25,7.27,7.23,7.26,433405.0
2024-09-09 11:05:00,7.25,7.28,7.23,7.27,354955.0,7.25,7.28,7.23,7.27,354955.0
2024-09-09 11:10:00,7.27,7.27,7.22,7.24,230448.0,7.27,7.27,7.22,7.24,230448.0
2024-09-09 11:15:00,7.24,7.24,7.23,7.23,102334.0,7.24,7.24,7.23,7.23,102334.0
2024-09-09 11:20:00,7.24,7.24,7.2,7.2,327899.0,7.24,7.24,7.2,7.2,327899.0
2024-09-09 11:25:00,7.2,7.22,7.19,7.21,240207.0,7.2,7.22,7.19,7.21,240207.0
2024-09-09 11:30:00,7.21,7.22,7.19,7.21,278810.0,7.21,7.22,7.19,7.21,278810.0
2024-09-09 11:35:00,7.21,7.22,7.2,7.21,134234.0,7.21,7.22,7.2,7.21,134234.0
2024-09-09 11:40:00,7.22,7.23,7.21,7.23,177969.0,7.22,7.23,7.21,7.23,177969.0
2024-09-09 11:45:00,7.22,7.25,7.22,7.24,1807992.0,7.22,7.25,7.22,7.24,1807992.0
2024-09-09 11:50:00,7.24,7.25,7.23,7.24,150132.0,7.24,7.25,7.23,7.24,150132.0
2024-09-09 11:55:00,7.23,7.29,7.23,7.29,437758.0,7.23,7.29,7.23,7.29,437758.0
2024-09-09 12:00:00,7.29,7.3,7.25,7.28,791351.0,7.29,7.3,7.25,7.28,791351.0
2024-09-09 12:05:00,7.28,7.38,7.27,7.36,931753.0,7.28,7.38,7.27,7.36,931753.0
2024-09-09 12:10:00,7.37,7.4,7.36,7.37,986465.0,7.37,7.4,7.36,7.37,986465.0
2024-09-09 12:15:00,7.37,7.41,7.35,7.38,450815.0,7.37,7.41,7.35,7.38,450815.0
2024-09-09 12:20:00,7.37,7.39,7.36,7.37,808574.0,7.37,7.39,7.36,7.37,808574.0
2024-09-09 12:25:00,7.37,7.37,7.36,7.36,50166.0,7.37,7.37,7.36,7.36,50166.0
2024-09-09 12:30:00,7.36,7.37,7.35,7.36,226035.0,7.36,7.37,7.35,7.36,226035.0
2024-09-09 12:35:00,7.36,7.36,7.32,7.32,294515.0,7.36,7.36,7.32,7.32,294515.0
2024-09-09 12:40:00,7.32,7.33,7.28,7.28,235851.0,7.32,7.33,7.28,7.28,235851.0
2024-09-09 12:45:00,7.28,7.31,7.27,7.29,560651.0,7.28,7.31,7.27,7.29,560651.0
2024-09-09 12:50:00,7.29,7.32,7.29,7.29,258222.0,7.29,7.32,7.29,7.29,258222.0
2024-09-09 12:55:00,7.29,7.32,7.29,7.32,241584.0,7.29,7.32,7.29,7.32,241584.0
2024-09-09 13:00:00,7.32,7.32,7.26,7.26,350459.0,7.32,7.32,7.26,7.26,350459.0
2024-09-09 13:05:00,7.27,7.3,7.26,7.29,390198.0,7.27,7.3,7.26,7.29,390198.0
2024-09-09 13:10:00,7.29,7.36,7.29,7.36,408807.0,7.29,7.36,7.29,7.36,408807.0
2024-09-09 13:15:00,7.36,7.38,7.33,7.35,1852975.0,7.36,7.38,7.33,7.35,1852975.0
2024-09-09 13:20:00,7.35,7.4,7.34,7.37,705970.0,7.35,7.4,7.34,7.37,705970.0
2024-09-09 13:25:00,7.37,7.37,7.35,7.37,143253.0,7.37,7.37,7.35,7.37,143253.0
2024-09-09 13:30:00,7.37,7.42,7.36,7.39,482666.0,7.37,7.42,7.36,7.39,482666.0
2024-09-09 13:35:00,7.39,7.4,7.38,7.39,121651.0,7.39,7.4,7.38,7.39,121651.0
2024-09-09 13:40:00,7.39,7.41,7.39,7.41,184105.0,7.39,7.41,7.39,7.41,184105.0
2024-09-09 13:45:00,7.41,7.42,7.39,7.41,476205.0,7.41,7.42,7.39,7.41,476205.0
2024-09-09 13:50:00,7.41,7.41,7.4,7.41,87988.0,7.41,7.41,7.4,7.41,87988.0
2024-09-09 13:55:00,7.41,7.41,7.37,7.37,258581.0,7.41,7.41,7.37,7.37,258581.0
2024-09-09 14:00:00,7.37,7.39,7.37,7.38,135092.0,7.37,7.39,7.37,7.38,135092.0
2024-09-09 14:05:00,7.38,7.38,7.35,7.37,226256.0,7.38,7.38,7.35,7.37,226256.0
2024-09-09 14:10:00,7.37,7.37,7.36,7.37,78028.0,7.37,7.37,7.36,7.37,78028.0
2024-09-09 14:15:00,7.37,7.38,7.36,7.38,132955.0,7.37,7.38,7.36,7.38,132955.0
2024-09-09 14:20:00,7.38,7.38,7.36,7.37,153534.0,7.38,7.38,7.36,7.37,153534.0
2024-09-09 14:25:00,7.36,7.37,7.34,7.35,165394.0,7.36,7.37,7.34,7.35,165394.0
2024-09-09 14:30:00,7.35,7.36,7.34,7.36,188292.0,7.35,7.36,7.34,7.36,188292.0
2024-09-09 14:35:00,7.36,7.36,7.34,7.36,145828.0,7.36,7.36,7.34,7.36,145828.0
2024-09-09 14:40:00,7.36,7.37,7.35,7.37,137618.0,7.36,7.37,7.35,7.37,137618.0
2024-09-09 14:45:00,7.37,7.37,7.35,7.35,202596.0,7.37,7.37,7.35,7.35,202596.0
2024-09-09 14:50:00,7.35,7.36,7.34,7.34,204213.0,7.35,7.36,7.34,7.34,204213.0
2024-09-09 14:55:00,7.34,7.35,7.32,7.33,179580.0,7.34,7.35,7.32,7.33,179580.0
2024-09-09 15:00:00,7.33,7.34,7.31,7.33,473973.0,7.33,7.34,7.31,7.33,473973.0
2024-09-09 15:05:00,7.32,7.34,7.32,7.33,229592.0,7.32,7.34,7.32,7.33,229592.0
2024-09-09 15:10:00,7.33,7.34,7.33,7.33,98585.0,7.33,7.34,7.33,7.33,98585.0
2024-09-09 15:15:00,7.33,7.34,7.33,7.33,186157.0,7.33,7.34,7.33,7.33,186157.0
2024-09-09 15:20:00,7.33,7.34,7.31,7.33,444686.0,7.33,7.34,7.31,7.33,444686.0
2024-09-09 15:25:00,7.33,7.34,7.33,7.34,285639.0,7.33,7.34,7.33,7.34,285639.0
2024-09-09 15:30:00,7.34,7.34,7.3,7.31,563230.0,7.34,7.34,7.3,7.31,563230.0
2024-09-09 15:35:00,7.31,7.31,7.28,7.29,284174.0,7.31,7.31,7.28,7.29,284174.0
2024-09-09 15:40:00,7.29,7.31,7.28,7.29,375356.0,7.29,7.31,7.28,7.29,375356.0
2024-09-09 15:45:00,7.29,7.3,7.29,7.29,233753.0,7.29,7.3,7.29,7.29,233753.0
2024-09-09 15:50:00,7.29,7.3,7.27,7.29,1102814.0,7.29,7.3,7.27,7.29,1102814.0
2024-09-09 15:55:00,7.29,7.31,7.28,7.3,2805826.0,7.29,7.31,7.28,7.3,2805826.0
2024-09-10 09:30:00,7.3,7.3,7.18,7.2,414975.0,7.3,7.3,7.18,7.2,414975.0
2024-09-10 09:35:00,7.19,7.2,7.17,7.18,140696.0,7.19,7.2,7.17,7.18,140696.0
2024-09-10 09:40:00,7.18,7.2,7.17,7.2,92123.0,7.18,7.2,7.17,7.2,92123.0
2024-09-10 09:45:00,7.2,7.21,7.15,7.17,230898.0,7.2,7.21,7.15,7.17,230898.0
2024-09-10 09:50:00,7.17,7.19,7.16,7.19,117459.0,7.17,7.19,7.16,7.19,117459.0
2024-09-10 09:55:00,7.18,7.19,7.12,7.14,224040.0,7.18,7.19,7.12,7.14,224040.0
2024-09-10 10:00:00,7.14,7.23,7.12,7.17,643653.0,7.14,7.23,7.12,7.17,643653.0
2024-09-10 10:05:00,7.16,7.16,7.13,7.14,158871.0,7.16,7.16,7.13,7.14,158871.0
2024-09-10 10:10:00,7.14,7.14,7.06,7.08,473160.0,7.14,7.14,7.06,7.08,473160.0
2024-09-10 10:15:00,7.07,7.1,7.07,7.09,346184.0,7.07,7.1,7.07,7.09,346184.0
2024-09-10 10:20:00,7.09,7.09,7.04,7.04,424601.0,7.09,7.09,7.04,7.04,424601.0
2024-09-10 10:25:00,7.04,7.06,7.03,7.05,296003.0,7.04,7.06,7.03,7.05,296003.0
2024-09-10 10:30:00,7.05,7.05,7.03,7.04,149633.0,7.05,7.05,7.03,7.04,149633.0
2024-09-10 10:35:00,7.04,7.05,7.03,7.04,454828.0,7.04,7.05,7.03,7.04,454828.0
2024-09-10 10:40:00,7.04,7.05,7.03,7.05,192034.0,7.04,7.05,7.03,7.05,192034.0
2024-09-10 10:45:00,7.05,7.08,7.04,7.07,295881.0,7.05,7.08,7.04,7.07,295881.0
2024-09-10 10:50:00,7.06,7.07,7.04,7.06,232810.0,7.06,7.07,7.04,7.06,232810.0
2024-09-10 10:55:00,7.06,7.07,7.05,7.06,487648.0,7.06,7.07,7.05,7.06,487648.0
2024-09-10 11:00:00,7.06,7.06,7.03,7.06,132477.0,7.06,7.06,7.03,7.06,132477.0
2024-09-10 11:05:00,7.06,7.08,7.05,7.08,296837.0,7.06,7.08,7.05,7.08,296837.0
2024-09-10 11:10:00,7.08,7.08,7.07,7.08,72554.0,7.08,7.08,7.07,7.08,72554.0
2024-09-10 11:15:00,7.08,7.09,7.07,7.07,165618.0,7.08,7.09,7.07,7.07,165618.0
2024-09-10 11:20:00,7.08,7.08,7.07,7.08,113401.0,7.08,7.08,7.07,7.08,113401.0
2024-09-10 11:25:00,7.08,7.09,7.07,7.08,175324.0,7.08,7.09,7.07,7.08,175324.0
2024-09-10 11:30:00,7.08,7.09,7.06,7.06,317756.0,7.08,7.09,7.06,7.06,317756.0
2024-09-10 11:35:00,7.06,7.07,7.04,7.04,143271.0,7.06,7.07,7.04,7.04,143271.0
2024-09-10 11:40:00,7.05,7.05,7.03,7.04,134600.0,7.05,7.05,7.03,7.04,134600.0
2024-09-10 11:45:00,7.04,7.05,7.03,7.04,127783.0,7.04,7.05,7.03,7.04,127783.0
2024-09-10 11:50:00,7.04,7.04,7.01,7.02,237442.0,7.04,7.04,7.01,7.02,237442.0
2024-09-10 11:55:00,7.01,7.02,6.97,6.98,719211.0,7.01,7.02,6.97,6.98,719211.0
2024-09-10 12:00:00,6.97,6.98,6.95,6.97,382499.0,6.97,6.98,6.95,6.97,382499.0
2024-09-10 12:05:00,6.96,6.97,6.94,6.94,412140.0,6.96,6.97,6.94,6.94,412140.0
2024-09-10 12:10:00,6.94,6.95,6.92,6.94,272127.0,6.94,6.95,6.92,6.94,272127.0
2024-09-10 12:15:00,6.94,6.94,6.92,6.94,148446.0,6.94,6.94,6.92,6.94,148446.0
2024-09-10 12:20:00,6.93,6.94,6.92,6.93,182372.0,6.93,6.94,6.92,6.93,182372.0
2024-09-10 12:25:00,6.93,6.93,6.91,6.92,364173.0,6.93,6.93,6.91,6.92,364173.0
2024-09-10 12:30:00,6.92,6.94,6.91,6.94,186251.0,6.92,6.94,6.91,6.94,186251.0
2024-09-10 12:35:00,6.94,6.95,6.93,6.94,120810.0,6.94,6.95,6.93,6.94,120810.0
2024-09-10 12:40:00,6.94,6.94,6.92,6.93,121611.0,6.94,6.94,6.92,6.93,121611.0
2024-09-10 12:45:00,6.92,6.94,6.92,6.94,206003.0,6.92,6.94,6.92,6.94,206003.0
2024-09-10 12:50:00,6.94,6.95,6.93,6.95,209537.0,6.94,6.95,6.93,6.95,209537.0
2024-09-10 12:55:00,6.95,6.95,6.91,6.93,828653.0,6.95,6.95,6.91,6.93,828653.0
2024-09-10 13:00:00,6.93,6.94,6.92,6.94,240358.0,6.93,6.94,6.92,6.94,240358.0
2024-09-10 13:05:00,6.94,6.95,6.93,6.94,248858.0,6.94,6.95,6.93,6.94,248858.0
2024-09-10 13:10:00,6.94,6.95,6.93,6.94,219888.0,6.94,6.95,6.93,6.94,219888.0
2024-09-10 13:15:00,6.94,6.95,6.93,6.95,337376.0,6.94,6.95,6.93,6.95,337376.0
2024-09-10 13:20:00,6.95,6.96,6.93,6.95,354790.0,6.95,6.96,6.93,6.95,354790.0
2024-09-10 13:25:00,6.94,6.95,6.93,6.94,368339.0,6.94,6.95,6.93,6.94,368339.0
2024-09-10 13:30:00,6.94,6.95,6.93,6.95,191816.0,6.94,6.95,6.93,6.95,191816.0
2024-09-10 13:35:00,6.95,6.97,6.94,6.97,192782.0,6.95,6.97,6.94,6.97,192782.0
2024-09-10 13:40:00,6.97,6.97,6.94,6.95,231089.0,6.97,6.97,6.94,6.95,231089.0
2024-09-10 13:45:00,6.95,6.95,6.94,6.94,149420.0,6.95,6.95,6.94,6.94,149420.0
2024-09-10 13:50:00,6.94,6.95,6.93,6.94,115580.0,6.94,6.95,6.93,6.94,115580.0
2024-09-10 13:55:00,6.94,6.94,6.92,6.92,137882.0,6.94,6.94,6.92,6.92,137882.0
2024-09-10 14:00:00,6.92,6.95,6.92,6.95,165167.0,6.92,6.95,6.92,6.95,165167.0
2024-09-10 14:05:00,6.95,6.95,6.92,6.93,160848.0,6.95,6.95,6.92,6.93,160848.0
2024-09-10 14:10:00,6.93,6.93,6.91,6.93,181584.0,6.93,6.93,6.91,6.93,181584.0
2024-09-10 14:15:00,6.93,6.94,6.92,6.93,293843.0,6.93,6.94,6.92,6.93,293843.0
2024-09-10 14:20:00,6.93,6.94,6.92,6.94,233954.0,6.93,6.94,6.92,6.94,233954.0
2024-09-10 14:25:00,6.94,6.95,6.93,6.95,181588.0,6.94,6.95,6.93,6.95,181588.0
2024-09-10 14:30:00,6.95,6.96,6.94,6.95,259188.0,6.95,6.96,6.94,6.95,259188.0
2024-09-10 14:35:00,6.95,6.95,6.93,6.94,164222.0,6.95,6.95,6.93,6.94,164222.0
2024-09-10 14:40:00,6.94,6.95,6.93,6.94,170839.0,6.94,6.95,6.93,6.94,170839.0
2024-09-10 14:45:00,6.94,6.98,6.94,6.98,384320.0,6.94,6.98,6.94,6.98,384320.0
2024-09-10 14:50:00,6.97,6.98,6.97,6.98,74149.0,6.97,6.98,6.97,6.98,74149.0
2024-09-10 14:55:00,6.98,6.98,6.97,6.98,70042.0,6.98,6.98,6.97,6.98,70042.0
2024-09-10 15:00:00,6.98,6.99,6.97,6.98,293712.0,6.98,6.99,6.97,6.98,293712.0
2024-09-10 15:05:00,6.98,7.0,6.97,6.99,286983.0,6.98,7.0,6.97,6.99,286983.0
2024-09-10 15:10:00,6.99,7.0,6.98,7.0,135612.0,6.99,7.0,6.98,7.0,135612.0
2024-09-10 15:15:00,7.0,7.0,6.98,6.98,92548.0,7.0,7.0,6.98,6.98,92548.0
2024-09-10 15:20:00,6.98,6.99,6.98,6.99,94232.0,6.98,6.99,6.98,6.99,94232.0
2024-09-10 15:25:00,6.98,7.01,6.98,7.01,307528.0,6.98,7.01,6.98,7.01,307528.0
2024-09-10 15:30:00,7.0,7.04,7.0,7.04,466573.0,7.0,7.04,7.0,7.04,466573.0
2024-09-10 15:35:00,7.04,7.05,7.03,7.04,373557.0,7.04,7.05,7.03,7.04,373557.0
2024-09-10 15:40:00,7.04,7.06,7.03,7.06,319278.0,7.04,7.06,7.03,7.06,319278.0
2024-09-10 15:45:00,7.06,7.07,7.04,7.05,510288.0,7.06,7.07,7.04,7.05,510288.0
2024-09-10 15:50:00,7.06,7.06,7.01,7.03,795016.0,7.06,7.06,7.01,7.03,795016.0
2024-09-10 15:55:00,7.03,7.04,7.01,7.04,1284632.0,7.03,7.04,7.01,7.04,1284632.0
2024-09-11 09:30:00,7.0,7.0,6.93,6.94,444510.0,7.0,7.0,6.93,6.94,444510.0
2024-09-11 09:35:00,6.93,6.95,6.92,6.93,243139.0,6.93,6.95,6.92,6.93,243139.0
2024-09-11 09:40:00,6.93,6.93,6.88,6.91,398062.0,6.93,6.93,6.88,6.91,398062.0
2024-09-11 09:45:00,6.91,6.92,6.89,6.89,216522.0,6.91,6.92,6.89,6.89,216522.0
2024-09-11 09:50:00,6.9,6.9,6.86,6.89,262248.0,6.9,6.9,6.86,6.89,262248.0
2024-09-11 09:55:00,6.89,6.9,6.88,6.89,252438.0,6.89,6.9,6.88,6.89,252438.0
2024-09-11 10:00:00,6.89,6.89,6.86,6.87,216234.0,6.89,6.89,6.86,6.87,216234.0
2024-09-11 10:05:00,6.87,6.87,6.83,6.84,387081.0,6.87,6.87,6.83,6.84,387081.0
2024-09-11 10:10:00,6.83,6.86,6.83,6.83,232986.0,6.83,6.86,6.83,6.83,232986.0
2024-09-11 10:15:00,6.83,6.84,6.81,6.83,518448.0,6.83,6.84,6.81,6.83,518448.0
2024-09-11 10:20:00,6.83,6.84,6.81,6.83,280963.0,6.83,6.84,6.81,6.83,280963.0
2024-09-11 10:25:00,6.82,6.83,6.81,6.82,182171.0,6.82,6.83,6.81,6.82,182171.0
2024-09-11 10:30:00,6.82,6.84,6.8,6.83,548057.0,6.82,6.84,6.8,6.83,548057.0
2024-09-11 10:35:00,6.83,6.84,6.81,6.82,201039.0,6.83,6.84,6.81,6.82,201039.0
2024-09-11 10:40:00,6.82,6.82,6.8,6.81,332095.0,6.82,6.82,6.8,6.81,332095.0
2024-09-11 10:45:00,6.81,6.82,6.79,6.82,344876.0,6.81,6.82,6.79,6.82,344876.0
2024-09-11 10:50:00,6.82,6.83,6.79,6.79,726786.0,6.82,6.83,6.79,6.79,726786.0
2024-09-11 10:55:00,6.79,6.81,6.78,6.81,332079.0,6.79,6.81,6.78,6.81,332079.0
2024-09-11 11:00:00,6.81,6.82,6.8,6.81,285785.0,6.81,6.82,6.8,6.81,285785.0
2024-09-11 11:05:00,6.81,6.83,6.8,6.81,241837.0,6.81,6.83,6.8,6.81,241837.0
2024-09-11 11:10:00,6.81,6.81,6.79,6.8,193192.0,6.81,6.81,6.79,6.8,193192.0
2024-09-11 11:15:00,6.79,6.8,6.78,6.79,203365.0,6.79,6.8,6.78,6.79,203365.0
2024-09-11 11:20:00,6.79,6.81,6.78,6.81,707023.0,6.79,6.81,6.78,6.81,707023.0
2024-09-11 11:25:00,6.8,6.83,6.8,6.82,437322.0,6.8,6.83,6.8,6.82,437322.0
2024-09-11 11:30:00,6.82,6.84,6.8,6.83,476731.0,6.82,6.84,6.8,6.83,476731.0
2024-09-11 11:35:00,6.82,6.85,6.82,6.83,367025.0,6.82,6.85,6.82,6.83,367025.0
2024-09-11 11:40:00,6.83,6.84,6.81,6.82,324064.0,6.83,6.84,6.81,6.82,324064.0
2024-09-11 11:45:00,6.82,6.83,6.81,6.82,558824.0,6.82,6.83,6.81,6.82,558824.0
2024-09-11 11:50:00,6.83,6.83,6.81,6.82,232190.0,6.83,6.83,6.81,6.82,232190.0
2024-09-11 11:55:00,6.82,6.82,6.8,6.82,394437.0,6.82,6.82,6.8,6.82,394437.0
2024-09-11 12:00:00,6.82,6.83,6.8,6.83,247930.0,6.82,6.83,6.8,6.83,247930.0
2024-09-11 12:05:00,6.82,6.84,6.81,6.82,534629.0,6.82,6.84,6.81,6.82,534629.0
2024-09-11 12:10:00,6.81,6.83,6.81,6.82,228368.0,6.81,6.83,6.81,6.82,228368.0
2024-09-11 12:15:00,6.82,6.84,6.81,6.83,405750.0,6.82,6.84,6.81,6.83,405750.0
2024-09-11 12:20:00,6.83,6.86,6.83,6.85,490072.0,6.83,6.86,6.83,6.85,490072.0
2024-09-11 12:25:00,6.85,6.85,6.83,6.83,115792.0,6.85,6.85,6.83,6.83,115792.0
2024-09-11 12:30:00,6.83,6.85,6.83,6.85,517148.0,6.83,6.85,6.83,6.85,517148.0
2024-09-11 12:35:00,6.85,6.85,6.82,6.85,355711.0,6.85,6.85,6.82,6.85,355711.0
2024-09-11 12:40:00,6.85,6.86,6.84,6.86,313597.0,6.85,6.86,6.84,6.86,313597.0
2024-09-11 12:45:00,6.86,6.86,6.84,6.85,57441.0,6.86,6.86,6.84,6.85,57441.0
2024-09-11 12:50:00,6.85,6.85,6.84,6.85,69283.0,6.85,6.85,6.84,6.85,69283.0
2024-09-11 12:55:00,6.84,6.86,6.84,6.85,133380.0,6.84,6.86,6.84,6.85,133380.0
2024-09-11 13:00:00,6.84,6.86,6.84,6.85,117272.0,6.84,6.86,6.84,6.85,117272.0
2024-09-11 13:05:00,6.85,6.87,6.84,6.86,192140.0,6.85,6.87,6.84,6.86,192140.0
2024-09-11 13:10:00,6.86,6.87,6.85,6.87,169479.0,6.86,6.87,6.85,6.87,169479.0
2024-09-11 13:15:00,6.87,6.88,6.86,6.87,242882.0,6.87,6.88,6.86,6.87,242882.0
2024-09-11 13:20:00,6.87,6.87,6.85,6.86,155995.0,6.87,6.87,6.85,6.86,155995.0
2024-09-11 13:25:00,6.86,6.86,6.85,6.86,105391.0,6.86,6.86,6.85,6.86,105391.0
2024-09-11 13:30:00,6.86,6.86,6.85,6.86,64933.0,6.86,6.86,6.85,6.86,64933.0
2024-09-11 13:35:00,6.86,6.86,6.85,6.86,130349.0,6.86,6.86,6.85,6.86,130349.0
2024-09-11 13:40:00,6.86,6.86,6.85,6.85,90074.0,6.86,6.86,6.85,6.85,90074.0
2024-09-11 13:45:00,6.85,6.87,6.84,6.87,255222.0,6.85,6.87,6.84,6.87,255222.0
2024-09-11 13:50:00,6.87,6.87,6.85,6.87,216532.0,6.87,6.87,6.85,6.87,216532.0
2024-09-11 13:55:00,6.87,6.89,6.86,6.89,200209.0,6.87,6.89,6.86,6.89,200209.0
2024-09-11 14:00:00,6.89,6.89,6.87,6.89,141422.0,6.89,6.89,6.87,6.89,141422.0
2024-09-11 14:05:00,6.89,6.91,6.88,6.9,226775.0,6.89,6.91,6.88,6.9,226775.0
2024-09-11 14:10:00,6.9,6.9,6.88,6.88,96062.0,6.9,6.9,6.88,6.88,96062.0
2024-09-11 14:15:00,6.89,6.89,6.87,6.89,158550.0,6.89,6.89,6.87,6.89,158550.0
2024-09-11 14:20:00,6.89,6.89,6.88,6.88,157783.0,6.89,6.89,6.88,6.88,157783.0
2024-09-11 14:25:00,6.89,6.9,6.88,6.9,152740.0,6.89,6.9,6.88,6.9,152740.0
2024-09-11 14:30:00,6.89,6.91,6.89,6.91,176449.0,6.89,6.91,6.89,6.91,176449.0
2024-09-11 14:35:00,6.91,6.92,6.9,6.92,154510.0,6.91,6.92,6.9,6.92,154510.0
2024-09-11 14:40:00,6.92,6.96,6.91,6.96,198584.0,6.92,6.96,6.91,6.96,198584.0
2024-09-11 14:45:00,6.96,6.96,6.94,6.95,120133.0,6.96,6.96,6.94,6.95,120133.0
2024-09-11 14:50:00,6.94,6.95,6.91,6.93,187813.0,6.94,6.95,6.91,6.93,187813.0
2024-09-11 14:55:00,6.93,6.93,6.91,6.92,195198.0,6.93,6.93,6.91,6.92,195198.0
2024-09-11 15:00:00,6.92,6.92,6.91,6.92,79884.0,6.92,6.92,6.91,6.92,79884.0
2024-09-11 15:05:00,6.92,6.94,6.91,6.94,400036.0,6.92,6.94,6.91,6.94,400036.0
2024-09-11 15:10:00,6.94,6.94,6.93,6.94,94206.0,6.94,6.94,6.93,6.94,94206.0
2024-09-11 15:15:00,6.94,6.94,6.93,6.94,129075.0,6.94,6.94,6.93,6.94,129075.0
2024-09-11 15:20:00,6.94,6.96,6.93,6.96,192425.0,6.94,6.96,6.93,6.96,192425.0
2024-09-11 15:25:00,6.95,6.97,6.95,6.97,201180.0,6.95,6.97,6.95,6.97,201180.0
2024-09-11 15:30:00,6.97,6.98,6.96,6.98,339089.0,6.97,6.98,6.96,6.98,339089.0
2024-09-11 15:35:00,6.97,6.98,6.95,6.95,288174.0,6.97,6.98,6.95,6.95,288174.0
2024-09-11 15:40:00,6.95,6.96,6.93,6.94,305674.0,6.95,6.96,6.93,6.94,305674.0
2024-09-11 15:45:00,6.94,6.96,6.93,6.96,538572.0,6.94,6.96,6.93,6.96,538572.0
2024-09-11 15:50:00,6.96,6.96,6.93,6.94,636068.0,6.96,6.96,6.93,6.94,636068.0
2024-09-11 15:55:00,6.93,6.96,6.92,6.95,2040826.0,6.93,6.96,6.92,6.95,2040826.0
2024-09-12 09:30:00,7.13,7.29,7.08,7.19,1379479.0,7.13,7.29,7.08,7.19,1379479.0
2024-09-12 09:35:00,7.2,7.25,7.18,7.19,599644.0,7.2,7.25,7.18,7.19,599644.0
2024-09-12 09:40:00,7.19,7.26,7.17,7.24,888577.0,7.19,7.26,7.17,7.24,888577.0
2024-09-12 09:45:00,7.24,7.28,7.19,7.2,835212.0,7.24,7.28,7.19,7.2,835212.0
2024-09-12 09:50:00,7.2,7.22,7.16,7.18,736774.0,7.2,7.22,7.16,7.18,736774.0
2024-09-12 09:55:00,7.19,7.3,7.18,7.29,638166.0,7.19,7.3,7.18,7.29,638166.0
2024-09-12 10:00:00,7.3,7.31,7.26,7.28,527963.0,7.3,7.31,7.26,7.28,527963.0
2024-09-12 10:05:00,7.28,7.31,7.27,7.31,698872.0,7.28,7.31,7.27,7.31,698872.0
2024-09-12 10:10:00,7.3,7.47,7.28,7.35,3779284.0,7.3,7.47,7.28,7.35,3779284.0
2024-09-12 10:15:00,7.35,7.41,7.33,7.41,1182914.0,7.35,7.41,7.33,7.41,1182914.0
2024-09-12 10:20:00,7.41,7.44,7.4,7.43,889956.0,7.41,7.44,7.4,7.43,889956.0
2024-09-12 10:25:00,7.43,7.44,7.38,7.39,551118.0,7.43,7.44,7.38,7.39,551118.0
2024-09-12 10:30:00,7.39,7.44,7.38,7.43,383011.0,7.39,7.44,7.38,7.43,383011.0
2024-09-12 10:35:00,7.42,7.45,7.39,7.44,713161.0,7.42,7.45,7.39,7.44,713161.0
2024-09-12 10:40:00,7.44,7.46,7.42,7.45,724858.0,7.44,7.46,7.42,7.45,724858.0
2024-09-12 10:45:00,7.45,7.53,7.44,7.53,983315.0,7.45,7.53,7.44,7.53,983315.0
2024-09-12 10:50:00,7.53,7.57,7.51,7.56,756124.0,7.53,7.57,7.51,7.56,756124.0
2024-09-12 10:55:00,7.56,7.6,7.55,7.56,805332.0,7.56,7.6,7.55,7.56,805332.0
2024-09-12 11:00:00,7.56,7.6,7.55,7.6,463794.0,7.56,7.6,7.55,7.6,463794.0
2024-09-12 11:05:00,7.59,7.63,7.59,7.62,259987.0,7.59,7.63,7.59,7.62,259987.0
2024-09-12 11:10:00,7.63,7.71,7.61,7.7,799343.0,7.63,7.71,7.61,7.7,799343.0
2024-09-12 11:15:00,7.7,7.7,7.61,7.64,1034135.0,7.7,7.7,7.61,7.64,1034135.0
2024-09-12 11:20:00,7.65,7.72,7.64,7.69,667693.0,7.65,7.72,7.64,7.69,667693.0
2024-09-12 11:25:00,7.68,7.7,7.6,7.61,483956.0,7.68,7.7,7.6,7.61,483956.0
2024-09-12 11:30:00,7.61,7.61,7.57,7.58,457276.0,7.61,7.61,7.57,7.58,457276.0
2024-09-12 11:35:00,7.58,7.62,7.55,7.6,576264.0,7.58,7.62,7.55,7.6,576264.0
2024-09-12 11:40:00,7.6,7.61,7.58,7.59,285508.0,7.6,7.61,7.58,7.59,285508.0
2024-09-12 11:45:00,7.59,7.6,7.52,7.53,565931.0,7.59,7.6,7.52,7.53,565931.0
2024-09-12 11:50:00,7.54,7.56,7.5,7.53,1762353.0,7.54,7.56,7.5,7.53,1762353.0
2024-09-12 11:55:00,7.53,7.55,7.46,7.47,1368893.0,7.53,7.55,7.46,7.47,1368893.0
2024-09-12 12:00:00,7.48,7.48,7.44,7.45,409288.0,7.48,7.48,7.44,7.45,409288.0
2024-09-12 12:05:00,7.45,7.45,7.4,7.43,550101.0,7.45,7.45,7.4,7.43,550101.0
2024-09-12 12:10:00,7.43,7.43,7.36,7.37,1570476.0,7.43,7.43,7.36,7.37,1570476.0
2024-09-12 12:15:00,7.36,7.37,7.29,7.31,898071.0,7.36,7.37,7.29,7.31,898071.0
2024-09-12 12:20:00,7.3,7.34,7.3,7.32,303889.0,7.3,7.34,7.3,7.32,303889.0
2024-09-12 12:25:00,7.32,7.32,7.26,7.26,364236.0,7.32,7.32,7.26,7.26,364236.0
2024-09-12 12:30:00,7.27,7.29,7.22,7.27,988769.0,7.27,7.29,7.22,7.27,988769.0
2024-09-12 12:35:00,7.27,7.3,7.25,7.29,602544.0,7.27,7.3,7.25,7.29,602544.0
2024-09-12 12:40:00,7.29,7.29,7.25,7.26,484734.0,7.29,7.29,7.25,7.26,484734.0
2024-09-12 12:45:00,7.26,7.28,7.24,7.27,574726.0,7.26,7.28,7.24,7.27,574726.0
2024-09-12 12:50:00,7.27,7.34,7.27,7.31,623173.0,7.27,7.34,7.27,7.31,623173.0
2024-09-12 12:55:00,7.32,7.34,7.3,7.33,273355.0,7.32,7.34,7.3,7.33,273355.0
2024-09-12 13:00:00,7.33,7.34,7.3,7.33,345794.0,7.33,7.34,7.3,7.33,345794.0
2024-09-12 13:05:00,7.33,7.34,7.31,7.33,432119.0,7.33,7.34,7.31,7.33,432119.0
2024-09-12 13:10:00,7.34,7.41,7.33,7.41,409449.0,7.34,7.41,7.33,7.41,409449.0
2024-09-12 13:15:00,7.41,7.42,7.38,7.42,543624.0,7.41,7.42,7.38,7.42,543624.0
2024-09-12 13:20:00,7.42,7.42,7.39,7.41,219724.0,7.42,7.42,7.39,7.41,219724.0
2024-09-12 13:25:00,7.41,7.44,7.4,7.44,245836.0,7.41,7.44,7.4,7.44,245836.0
2024-09-12 13:30:00,7.44,7.48,7.42,7.47,444302.0,7.44,7.48,7.42,7.47,444302.0
2024-09-12 13:35:00,7.47,7.53,7.47,7.52,410462.0,7.47,7.53,7.47,7.52,410462.0
2024-09-12 13:40:00,7.51,7.52,7.5,7.51,223890.0,7.51,7.52,7.5,7.51,223890.0
2024-09-12 13:45:00,7.51,7.52,7.48,7.51,361565.0,7.51,7.52,7.48,7.51,361565.0
2024-09-12 13:50:00,7.51,7.54,7.5,7.53,388645.0,7.51,7.54,7.5,7.53,388645.0
2024-09-12 13:55:00,7.53,7.54,7.52,7.54,255347.0,7.53,7.54,7.52,7.54,255347.0
2024-09-12 14:00:00,7.53,7.55,7.53,7.54,137810.0,7.53,7.55,7.53,7.54,137810.0
2024-09-12 14:05:00,7.55,7.55,7.53,7.54,265358.0,7.55,7.55,7.53,7.54,265358.0
2024-09-12 14:10:00,7.54,7.56,7.54,7.56,219719.0,7.54,7.56,7.54,7.56,219719.0
2024-09-12 14:15:00,7.56,7.56,7.54,7.54,251316.0,7.56,7.56,7.54,7.54,251316.0
2024-09-12 14:20:00,7.54,7.58,7.52,7.58,580064.0,7.54,7.58,7.52,7.58,580064.0
2024-09-12 14:25:00,7.58,7.58,7.57,7.58,132335.0,7.58,7.58,7.57,7.58,132335.0
2024-09-12 14:30:00,7.58,7.58,7.52,7.54,664502.0,7.58,7.58,7.52,7.54,664502.0
2024-09-12 14:35:00,7.54,7.58,7.54,7.58,198070.0,7.54,7.58,7.54,7.58,198070.0
2024-09-12 14:40:00,7.58,7.61,7.57,7.6,455451.0,7.58,7.61,7.57,7.6,455451.0
2024-09-12 14:45:00,7.59,7.6,7.55,7.57,438984.0,7.59,7.6,7.55,7.57,438984.0
2024-09-12 14:50:00,7.57,7.57,7.53,7.55,392983.0,7.57,7.57,7.53,7.55,392983.0
2024-09-12 14:55:00,7.56,7.58,7.55,7.56,294827.0,7.56,7.58,7.55,7.56,294827.0
2024-09-12 15:00:00,7.56,7.58,7.56,7.58,395891.0,7.56,7.58,7.56,7.58,395891.0
2024-09-12 15:05:00,7.58,7.58,7.55,7.56,372448.0,7.58,7.58,7.55,7.56,372448.0
2024-09-12 15:10:00,7.56,7.59,7.55,7.58,381050.0,7.56,7.59,7.55,7.58,381050.0
2024-09-12 15:15:00,7.58,7.6,7.57,7.59,337395.0,7.58,7.6,7.57,7.59,337395.0
2024-09-12 15:20:00,7.6,7.61,7.58,7.61,480971.0,7.6,7.61,7.58,7.61,480971.0
2024-09-12 15:25:00,7.61,7.61,7.59,7.6,351204.0,7.61,7.61,7.59,7.6,351204.0
2024-09-12 15:30:00,7.61,7.63,7.59,7.61,983493.0,7.61,7.63,7.59,7.61,983493.0
2024-09-12 15:35:00,7.63,7.64,7.62,7.62,428445.0,7.63,7.64,7.62,7.62,428445.0
2024-09-12 15:40:00,7.63,7.65,7.6,7.65,892300.0,7.63,7.65,7.6,7.65,892300.0
2024-09-12 15:45:00,7.64,7.66,7.63,7.63,918764.0,7.64,7.66,7.63,7.63,918764.0
2024-09-12 15:50:00,7.63,7.64,7.59,7.63,1642287.0,7.63,7.64,7.59,7.63,1642287.0
2024-09-12 15:55:00,7.63,7.67,7.62,7.67,3092407.0,7.63,7.67,7.62,7.67,3092407.0
2024-09-13 09:30:00,7.77,8.03,7.75,8.02,2320524.0,7.77,8.03,7.75,8.02,2320524.0
2024-09-13 09:35:00,8.02,8.04,7.97,8.01,575901.0,8.02,8.04,7.97,8.01,575901.0
2024-09-13 09:40:00,8.01,8.03,7.98,8.02,577825.0,8.01,8.03,7.98,8.02,577825.0
2024-09-13 09:45:00,8.02,8.08,8.0,8.05,745107.0,8.02,8.08,8.0,8.05,745107.0
2024-09-13 09:50:00,8.05,8.2,8.05,8.15,1630147.0,8.05,8.2,8.05,8.15,1630147.0
2024-09-13 09:55:00,8.15,8.19,8.1,8.16,645782.0,8.15,8.19,8.1,8.16,645782.0
2024-09-13 10:00:00,8.17,8.22,8.12,8.17,1152137.0,8.17,8.22,8.12,8.17,1152137.0
2024-09-13 10:05:00,8.16,8.18,8.12,8.15,513650.0,8.16,8.18,8.12,8.15,513650.0
2024-09-13 10:10:00,8.15,8.22,8.15,8.2,1049668.0,8.15,8.22,8.15,8.2,1049668.0
2024-09-13 10:15:00,8.2,8.26,8.18,8.22,1242071.0,8.2,8.26,8.18,8.22,1242071.0
2024-09-13 10:20:00,8.22,8.26,8.2,8.23,656426.0,8.22,8.26,8.2,8.23,656426.0
2024-09-13 10:25:00,8.22,8.26,8.22,8.24,427046.0,8.22,8.26,8.22,8.24,427046.0
2024-09-13 10:30:00,8.24,8.25,8.2,8.22,519316.0,8.24,8.25,8.2,8.22,519316.0
2024-09-13 10:35:00,8.22,8.25,8.21,8.24,755804.0,8.22,8.25,8.21,8.24,755804.0
2024-09-13 10:40:00,8.25,8.27,8.23,8.25,826360.0,8.25,8.27,8.23,8.25,826360.0
2024-09-13 10:45:00,8.25,8.28,8.24,8.26,339615.0,8.25,8.28,8.24,8.26,339615.0
2024-09-13 10:50:00,8.26,8.29,8.24,8.27,735660.0,8.26,8.29,8.24,8.27,735660.0
2024-09-13 10:55:00,8.27,8.28,8.24,8.27,468789.0,8.27,8.28,8.24,8.27,468789.0
2024-09-13 11:00:00,8.26,8.27,8.2,8.26,648609.0,8.26,8.27,8.2,8.26,648609.0
2024-09-13 11:05:00,8.25,8.26,8.21,8.22,434541.0,8.25,8.26,8.21,8.22,434541.0
2024-09-13 11:10:00,8.22,8.23,8.21,8.22,325277.0,8.22,8.23,8.21,8.22,325277.0
2024-09-13 11:15:00,8.22,8.26,8.22,8.25,330375.0,8.22,8.26,8.22,8.25,330375.0
2024-09-13 11:20:00,8.24,8.27,8.23,8.24,512639.0,8.24,8.27,8.23,8.24,512639.0
2024-09-13 11:25:00,8.24,8.27,8.23,8.27,321106.0,8.24,8.27,8.23,8.27,321106.0
2024-09-13 11:30:00,8.26,8.33,8.26,8.33,764032.0,8.26,8.33,8.26,8.33,764032.0
2024-09-13 11:35:00,8.33,8.33,8.28,8.31,657022.0,8.33,8.33,8.28,8.31,657022.0
2024-09-13 11:40:00,8.31,8.35,8.3,8.35,597446.0,8.31,8.35,8.3,8.35,597446.0
2024-09-13 11:45:00,8.35,8.35,8.31,8.32,547111.0,8.35,8.35,8.31,8.32,547111.0
2024-09-13 11:50:00,8.32,8.33,8.29,8.33,772705.0,8.32,8.33,8.29,8.33,772705.0
2024-09-13 11:55:00,8.33,8.33,8.31,8.32,317491.0,8.33,8.33,8.31,8.32,317491.0
2024-09-13 12:00:00,8.32,8.37,8.31,8.34,557839.0,8.32,8.37,8.31,8.34,557839.0
2024-09-13 12:05:00,8.34,8.38,8.33,8.37,359898.0,8.34,8.38,8.33,8.37,359898.0
2024-09-13 12:10:00,8.38,8.41,8.37,8.38,781827.0,8.38,8.41,8.37,8.38,781827.0
2024-09-13 12:15:00,8.38,8.41,8.38,8.41,526388.0,8.38,8.41,8.38,8.41,526388.0
2024-09-13 12:20:00,8.4,8.44,8.38,8.38,943700.0,8.4,8.44,8.38,8.38,943700.0
2024-09-13 12:25:00,8.38,8.39,8.35,8.36,696785.0,8.38,8.39,8.35,8.36,696785.0
2024-09-13 12:30:00,8.37,8.37,8.35,8.36,259631.0,8.37,8.37,8.35,8.36,259631.0
2024-09-13 12:35:00,8.36,8.39,8.35,8.38,721146.0,8.36,8.39,8.35,8.38,721146.0
2024-09-13 12:40:00,8.38,8.39,8.31,8.37,500342.0,8.38,8.39,8.31,8.37,500342.0
2024-09-13 12:45:00,8.36,8.37,8.34,8.37,475850.0,8.36,8.37,8.34,8.37,475850.0
2024-09-13 12:50:00,8.37,8.39,8.36,8.38,249538.0,8.37,8.39,8.36,8.38,249538.0
2024-09-13 12:55:00,8.38,8.4,8.36,8.36,328499.0,8.38,8.4,8.36,8.36,328499.0
2024-09-13 13:00:00,8.36,8.37,8.34,8.34,277825.0,8.36,8.37,8.34,8.34,277825.0
2024-09-13 13:05:00,8.35,8.37,8.34,8.36,205963.0,8.35,8.37,8.34,8.36,205963.0
2024-09-13 13:10:00,8.35,8.37,8.33,8.35,367025.0,8.35,8.37,8.33,8.35,367025.0
2024-09-13 13:15:00,8.36,8.37,8.35,8.37,124000.0,8.36,8.37,8.35,8.37,124000.0
2024-09-13 13:20:00,8.37,8.37,8.36,8.37,137598.0,8.37,8.37,8.36,8.37,137598.0
2024-09-13 13:25:00,8.37,8.4,8.36,8.39,517113.0,8.37,8.4,8.36,8.39,517113.0
2024-09-13 13:30:00,8.38,8.42,8.38,8.42,571978.0,8.38,8.42,8.38,8.42,571978.0
2024-09-13 13:35:00,8.41,8.42,8.39,8.41,660732.0,8.41,8.42,8.39,8.41,660732.0
2024-09-13 13:40:00,8.41,8.44,8.4,8.44,383857.0,8.41,8.44,8.4,8.44,383857.0
2024-09-13 13:45:00,8.44,8.48,8.43,8.46,937372.0,8.44,8.48,8.43,8.46,937372.0
2024-09-13 13:50:00,8.46,8.48,8.46,8.46,345048.0,8.46,8.48,8.46,8.46,345048.0
2024-09-13 13:55:00,8.47,8.5,8.45,8.46,795396.0,8.47,8.5,8.45,8.46,795396.0
2024-09-13 14:00:00,8.46,8.46,8.42,8.44,340168.0,8.46,8.46,8.42,8.44,340168.0
2024-09-13 14:05:00,8.44,8.48,8.43,8.46,475925.0,8.44,8.48,8.43,8.46,475925.0
2024-09-13 14:10:00,8.47,8.47,8.46,8.46,193818.0,8.47,8.47,8.46,8.46,193818.0
2024-09-13 14:15:00,8.46,8.49,8.46,8.48,332412.0,8.46,8.49,8.46,8.48,332412.0
2024-09-13 14:20:00,8.49,8.49,8.47,8.47,320946.0,8.49,8.49,8.47,8.47,320946.0
2024-09-13 14:25:00,8.47,8.48,8.43,8.45,368897.0,8.47,8.48,8.43,8.45,368897.0
2024-09-13 14:30:00,8.44,8.46,8.44,8.46,315912.0,8.44,8.46,8.44,8.46,315912.0
2024-09-13 14:35:00,8.45,8.46,8.39,8.42,577185.0,8.45,8.46,8.39,8.42,577185.0
2024-09-13 14:40:00,8.42,8.43,8.41,8.43,268190.0,8.42,8.43,8.41,8.43,268190.0
2024-09-13 14:45:00,8.42,8.44,8.42,8.44,182501.0,8.42,8.44,8.42,8.44,182501.0
2024-09-13 14:50:00,8.44,8.45,8.43,8.44,277786.0,8.44,8.45,8.43,8.44,277786.0
2024-09-13 14:55:00,8.44,8.45,8.43,8.45,278783.0,8.44,8.45,8.43,8.45,278783.0
2024-09-13 15:00:00,8.45,8.46,8.43,8.46,579404.0,8.45,8.46,8.43,8.46,579404.0
2024-09-13 15:05:00,8.46,8.46,8.43,8.45,492874.0,8.46,8.46,8.43,8.45,492874.0
2024-09-13 15:10:00,8.45,8.45,8.43,8.45,292970.0,8.45,8.45,8.43,8.45,292970.0
2024-09-13 15:15:00,8.45,8.46,8.43,8.46,506036.0,8.45,8.46,8.43,8.46,506036.0
2024-09-13 15:20:00,8.46,8.47,8.45,8.46,272568.0,8.46,8.47,8.45,8.46,272568.0
2024-09-13 15:25:00,8.46,8.49,8.43,8.45,1041864.0,8.46,8.49,8.43,8.45,1041864.0
2024-09-13 15:30:00,8.45,8.47,8.44,8.46,502480.0,8.45,8.47,8.44,8.46,502480.0
2024-09-13 15:35:00,8.46,8.47,8.43,8.46,571289.0,8.46,8.47,8.43,8.46,571289.0
2024-09-13 15:40:00,8.46,8.47,8.45,8.46,329050.0,8.46,8.47,8.45,8.46,329050.0
2024-09-13 15:45:00,8.46,8.47,8.45,8.46,1182473.0,8.46,8.47,8.45,8.46,1182473.0
2024-09-13 15:50:00,8.46,8.47,8.43,8.46,2639181.0,8.46,8.47,8.43,8.46,2639181.0
2024-09-13 15:55:00,8.46,8.5,8.45,8.5,2953378.0,8.46,8.5,8.45,8.5,2953378.0
2024-09-16 09:30:00,8.5,8.68,8.46,8.67,1080229.0,8.5,8.68,8.46,8.67,1080229.0
2024-09-16 09:35:00,8.67,8.67,8.49,8.49,579546.0,8.67,8.67,8.49,8.49,579546.0
2024-09-16 09:40:00,8.49,8.51,8.42,8.45,314593.0,8.49,8.51,8.42,8.45,314593.0
2024-09-16 09:45:00,8.45,8.53,8.44,8.49,318332.0,8.45,8.53,8.44,8.49,318332.0
2024-09-16 09:50:00,8.49,8.52,8.46,8.52,238844.0,8.49,8.52,8.46,8.52,238844.0
2024-09-16 09:55:00,8.52,8.53,8.5,8.52,133797.0,8.52,8.53,8.5,8.52,133797.0
2024-09-16 10:00:00,8.52,8.52,8.47,8.47,270901.0,8.52,8.52,8.47,8.47,270901.0
2024-09-16 10:05:00,8.48,8.51,8.44,8.5,355717.0,8.48,8.51,8.44,8.5,355717.0
2024-09-16 10:10:00,8.5,8.51,8.47,8.49,165892.0,8.5,8.51,8.47,8.49,165892.0
2024-09-16 10:15:00,8.49,8.53,8.46,8.53,632024.0,8.49,8.53,8.46,8.53,632024.0
2024-09-16 10:20:00,8.53,8.53,8.47,8.49,267152.0,8.53,8.53,8.47,8.49,267152.0
2024-09-16 10:25:00,8.49,8.49,8.44,8.45,239185.0,8.49,8.49,8.44,8.45,239185.0
2024-09-16 10:30:00,8.45,8.45,8.4,8.42,357379.0,8.45,8.45,8.4,8.42,357379.0
2024-09-16 10:35:00,8.42,8.46,8.4,8.46,520024.0,8.42,8.46,8.4,8.46,520024.0
2024-09-16 10:40:00,8.46,8.46,8.42,8.45,217117.0,8.46,8.46,8.42,8.45,217117.0
2024-09-16 10:45:00,8.45,8.48,8.44,8.47,178929.0,8.45,8.48,8.44,8.47,178929.0
2024-09-16 10:50:00,8.47,8.5,8.46,8.5,260057.0,8.47,8.5,8.46,8.5,260057.0
2024-09-16 10:55:00,8.5,8.5,8.45,8.47,518480.0,8.5,8.5,8.45,8.47,518480.0
2024-09-16 11:00:00,8.47,8.48,8.41,8.44,296169.0,8.47,8.48,8.41,8.44,296169.0
2024-09-16 11:05:00,8.44,8.49,8.43,8.49,592234.0,8.44,8.49,8.43,8.49,592234.0
2024-09-16 11:10:00,8.49,8.5,8.46,8.47,549271.0,8.49,8.5,8.46,8.47,549271.0
2024-09-16 11:15:00,8.47,8.51,8.46,8.51,476723.0,8.47,8.51,8.46,8.51,476723.0
2024-09-16 11:20:00,8.51,8.51,8.46,8.49,848252.0,8.51,8.51,8.46,8.49,848252.0
2024-09-16 11:25:00,8.48,8.49,8.45,8.47,767412.0,8.48,8.49,8.45,8.47,767412.0
2024-09-16 11:30:00,8.47,8.48,8.42,8.46,501877.0,8.47,8.48,8.42,8.46,501877.0
2024-09-16 11:35:00,8.46,8.49,8.45,8.49,572785.0,8.46,8.49,8.45,8.49,572785.0
2024-09-16 11:40:00,8.49,8.49,8.47,8.47,215249.0,8.49,8.49,8.47,8.47,215249.0
2024-09-16 11:45:00,8.47,8.5,8.46,8.47,783082.0,8.47,8.5,8.46,8.47,783082.0
2024-09-16 11:50:00,8.47,8.5,8.47,8.5,377960.0,8.47,8.5,8.47,8.5,377960.0
2024-09-16 11:55:00,8.5,8.51,8.48,8.49,515453.0,8.5,8.51,8.48,8.49,515453.0
2024-09-16 12:00:00,8.49,8.51,8.48,8.51,382086.0,8.49,8.51,8.48,8.51,382086.0
2024-09-16 12:05:00,8.51,8.55,8.49,8.53,516980.0,8.51,8.55,8.49,8.53,516980.0
2024-09-16 12:10:00,8.53,8.54,8.51,8.54,570671.0,8.53,8.54,8.51,8.54,570671.0
2024-09-16 12:15:00,8.53,8.55,8.51,8.53,194207.0,8.53,8.55,8.51,8.53,194207.0
2024-09-16 12:20:00,8.53,8.53,8.5,8.52,270127.0,8.53,8.53,8.5,8.52,270127.0
2024-09-16 12:25:00,8.52,8.53,8.51,8.52,260145.0,8.52,8.53,8.51,8.52,260145.0
2024-09-16 12:30:00,8.52,8.53,8.49,8.5,513205.0,8.52,8.53,8.49,8.5,513205.0
2024-09-16 12:35:00,8.51,8.53,8.49,8.53,603581.0,8.51,8.53,8.49,8.53,603581.0
2024-09-16 12:40:00,8.53,8.55,8.51,8.53,363296.0,8.53,8.55,8.51,8.53,363296.0
2024-09-16 12:45:00,8.53,8.53,8.51,8.53,245311.0,8.53,8.53,8.51,8.53,245311.0
2024-09-16 12:50:00,8.53,8.55,8.5,8.54,449583.0,8.53,8.55,8.5,8.54,449583.0
2024-09-16 12:55:00,8.54,8.55,8.52,8.52,244158.0,8.54,8.55,8.52,8.52,244158.0
2024-09-16 13:00:00,8.53,8.53,8.51,8.52,87639.0,8.53,8.53,8.51,8.52,87639.0
2024-09-16 13:05:00,8.52,8.52,8.51,8.52,77043.0,8.52,8.52,8.51,8.52,77043.0
2024-09-16 13:10:00,8.52,8.52,8.49,8.5,260233.0,8.52,8.52,8.49,8.5,260233.0
2024-09-16 13:15:00,8.5,8.51,8.48,8.5,480956.0,8.5,8.51,8.48,8.5,480956.0
2024-09-16 13:20:00,8.5,8.51,8.49,8.51,611138.0,8.5,8.51,8.49,8.51,611138.0
2024-09-16 13:25:00,8.51,8.55,8.5,8.53,466473.0,8.51,8.55,8.5,8.53,466473.0
2024-09-16 13:30:00,8.53,8.55,8.51,8.54,356879.0,8.53,8.55,8.51,8.54,356879.0
2024-09-16 13:35:00,8.54,8.56,8.52,8.55,190596.0,8.54,8.56,8.52,8.55,190596.0
2024-09-16 13:40:00,8.56,8.59,8.55,8.58,369109.0,8.56,8.59,8.55,8.58,369109.0
2024-09-16 13:45:00,8.58,8.6,8.57,8.6,357454.0,8.58,8.6,8.57,8.6,357454.0
2024-09-16 13:50:00,8.6,8.65,8.59,8.63,740769.0,8.6,8.65,8.59,8.63,740769.0
2024-09-16 13:55:00,8.63,8.64,8.6,8.61,216127.0,8.63,8.64,8.6,8.61,216127.0
2024-09-16 14:00:00,8.61,8.61,8.54,8.54,336143.0,8.61,8.61,8.54,8.54,336143.0
2024-09-16 14:05:00,8.54,8.59,8.54,8.59,453872.0,8.54,8.59,8.54,8.59,453872.0
2024-09-16 14:10:00,8.59,8.61,8.58,8.58,440700.0,8.59,8.61,8.58,8.58,440700.0
2024-09-16 14:15:00,8.59,8.59,8.57,8.59,269876.0,8.59,8.59,8.57,8.59,269876.0
2024-09-16 14:20:00,8.59,8.59,8.56,8.57,226406.0,8.59,8.59,8.56,8.57,226406.0
2024-09-16 14:25:00,8.57,8.58,8.56,8.57,435146.0,8.57,8.58,8.56,8.57,435146.0
2024-09-16 14:30:00,8.57,8.58,8.53,8.57,1031505.0,8.57,8.58,8.53,8.57,1031505.0
2024-09-16 14:35:00,8.57,8.59,8.56,8.58,743124.0,8.57,8.59,8.56,8.58,743124.0
2024-09-16 14:40:00,8.59,8.59,8.55,8.55,286509.0,8.59,8.59,8.55,8.55,286509.0
2024-09-16 14:45:00,8.55,8.57,8.55,8.57,383590.0,8.55,8.57,8.55,8.57,383590.0
2024-09-16 14:50:00,8.57,8.57,8.55,8.55,255556.0,8.57,8.57,8.55,8.55,255556.0
2024-09-16 14:55:00,8.55,8.56,8.54,8.56,493505.0,8.55,8.56,8.54,8.56,493505.0
2024-09-16 15:00:00,8.56,8.56,8.53,8.54,228073.0,8.56,8.56,8.53,8.54,228073.0
2024-09-16 15:05:00,8.54,8.56,8.52,8.55,384562.0,8.54,8.56,8.52,8.55,384562.0
2024-09-16 15:10:00,8.55,8.56,8.54,8.55,214789.0,8.55,8.56,8.54,8.55,214789.0
2024-09-16 15:15:00,8.55,8.56,8.53,8.54,270025.0,8.55,8.56,8.53,8.54,270025.0
2024-09-16 15:20:00,8.54,8.57,8.53,8.55,312941.0,8.54,8.57,8.53,8.55,312941.0
2024-09-16 15:25:00,8.55,8.57,8.54,8.54,804661.0,8.55,8.57,8.54,8.54,804661.0
2024-09-16 15:30:00,8.54,8.58,8.54,8.56,467609.0,8.54,8.58,8.54,8.56,467609.0
2024-09-16 15:35:00,8.57,8.57,8.51,8.53,482936.0,8.57,8.57,8.51,8.53,482936.0
2024-09-16 15:40:00,8.53,8.54,8.52,8.53,393729.0,8.53,8.54,8.52,8.53,393729.0
2024-09-16 15:45:00,8.53,8.54,8.51,8.52,605035.0,8.53,8.54,8.51,8.52,605035.0
2024-09-16 15:50:00,8.52,8.55,8.51,8.54,1212611.0,8.52,8.55,8.51,8.54,1212611.0
2024-09-16 15:55:00,8.53,8.58,8.53,8.55,2669592.0,8.53,8.58,8.53,8.55,2669592.0
2024-09-17 09:30:00,8.67,8.7,8.59,8.67,625089.0,8.67,8.7,8.59,8.67,625089.0
2024-09-17 09:35:00,8.67,8.78,8.66,8.74,339416.0,8.67,8.78,8.66,8.74,339416.0
2024-09-17 09:40:00,8.74,8.75,8.7,8.73,203457.0,8.74,8.75,8.7,8.73,203457.0
2024-09-17 09:45:00,8.74,8.8,8.72,8.79,219894.0,8.74,8.8,8.72,8.79,219894.0
2024-09-17 09:50:00,8.79,8.84,8.77,8.79,443772.0,8.79,8.84,8.77,8.79,443772.0
2024-09-17 09:55:00,8.79,8.79,8.74,8.77,175505.0,8.79,8.79,8.74,8.77,175505.0
2024-09-17 10:00:00,8.77,8.84,8.76,8.83,250572.0,8.77,8.84,8.76,8.83,250572.0
2024-09-17 10:05:00,8.83,8.83,8.8,8.81,143937.0,8.83,8.83,8.8,8.81,143937.0
2024-09-17 10:10:00,8.81,8.83,8.79,8.83,266145.0,8.81,8.83,8.79,8.83,266145.0
2024-09-17 10:15:00,8.83,8.84,8.82,8.84,169663.0,8.83,8.84,8.82,8.84,169663.0
2024-09-17 10:20:00,8.84,8.85,8.82,8.82,406775.0,8.84,8.85,8.82,8.82,406775.0
2024-09-17 10:25:00,8.83,8.84,8.82,8.83,368817.0,8.83,8.84,8.82,8.83,368817.0
2024-09-17 10:30:00,8.83,8.83,8.78,8.79,281737.0,8.83,8.83,8.78,8.79,281737.0
2024-09-17 10:35:00,8.79,8.81,8.78,8.79,201818.0,8.79,8.81,8.78,8.79,201818.0
2024-09-17 10:40:00,8.8,8.81,8.76,8.76,279696.0,8.8,8.81,8.76,8.76,279696.0
2024-09-17 10:45:00,8.76,8.77,8.72,8.75,556883.0,8.76,8.77,8.72,8.75,556883.0
2024-09-17 10:50:00,8.75,8.77,8.74,8.76,602189.0,8.75,8.77,8.74,8.76,602189.0
2024-09-17 10:55:00,8.76,8.77,8.74,8.76,317288.0,8.76,8.77,8.74,8.76,317288.0
2024-09-17 11:00:00,8.76,8.82,8.75,8.82,742208.0,8.76,8.82,8.75,8.82,742208.0
2024-09-17 11:05:00,8.82,8.83,8.77,8.78,414036.0,8.82,8.83,8.77,8.78,414036.0
2024-09-17 11:10:00,8.78,8.78,8.73,8.76,437540.0,8.78,8.78,8.73,8.76,437540.0
2024-09-17 11:15:00,8.76,8.78,8.75,8.76,241116.0,8.76,8.78,8.75,8.76,241116.0
2024-09-17 11:20:00,8.76,8.76,8.72,8.74,294457.0,8.76,8.76,8.72,8.74,294457.0
2024-09-17 11:25:00,8.74,8.74,8.67,8.68,292139.0,8.74,8.74,8.67,8.68,292139.0
2024-09-17 11:30:00,8.68,8.68,8.64,8.64,295759.0,8.68,8.68,8.64,8.64,295759.0
2024-09-17 11:35:00,8.64,8.65,8.61,8.63,291329.0,8.64,8.65,8.61,8.63,291329.0
2024-09-17 11:40:00,8.63,8.63,8.6,8.61,266604.0,8.63,8.63,8.6,8.61,266604.0
2024-09-17 11:45:00,8.6,8.6,8.55,8.55,330534.0,8.6,8.6,8.55,8.55,330534.0
2024-09-17 11:50:00,8.56,8.6,8.55,8.59,271048.0,8.56,8.6,8.55,8.59,271048.0
2024-09-17 11:55:00,8.59,8.59,8.54,8.54,257777.0,8.59,8.59,8.54,8.54,257777.0
2024-09-17 12:00:00,8.54,8.56,8.53,8.54,320865.0,8.54,8.56,8.53,8.54,320865.0
2024-09-17 12:05:00,8.54,8.54,8.52,8.53,242904.0,8.54,8.54,8.52,8.53,242904.0
2024-09-17 12:10:00,8.53,8.53,8.51,8.53,149267.0,8.53,8.53,8.51,8.53,149267.0
2024-09-17 12:15:00,8.53,8.53,8.49,8.49,633678.0,8.53,8.53,8.49,8.49,633678.0
2024-09-17 12:20:00,8.5,8.52,8.48,8.51,289290.0,8.5,8.52,8.48,8.51,289290.0
2024-09-17 12:25:00,8.51,8.53,8.48,8.52,488833.0,8.51,8.53,8.48,8.52,488833.0
2024-09-17 12:30:00,8.51,8.54,8.5,8.54,213759.0,8.51,8.54,8.5,8.54,213759.0
2024-09-17 12:35:00,8.54,8.54,8.52,8.53,243357.0,8.54,8.54,8.52,8.53,243357.0
2024-09-17 12:40:00,8.53,8.53,8.51,8.53,258635.0,8.53,8.53,8.51,8.53,258635.0
2024-09-17 12:45:00,8.53,8.54,8.49,8.5,379599.0,8.53,8.54,8.49,8.5,379599.0
2024-09-17 12:50:00,8.5,8.52,8.49,8.51,307728.0,8.5,8.52,8.49,8.51,307728.0
2024-09-17 12:55:00,8.51,8.51,8.43,8.43,643475.0,8.51,8.51,8.43,8.43,643475.0
2024-09-17 13:00:00,8.44,8.46,8.43,8.43,266326.0,8.44,8.46,8.43,8.43,266326.0
2024-09-17 13:05:00,8.44,8.44,8.42,8.42,196993.0,8.44,8.44,8.42,8.42,196993.0
2024-09-17 13:10:00,8.43,8.46,8.41,8.44,364404.0,8.43,8.46,8.41,8.44,364404.0
2024-09-17 13:15:00,8.44,8.44,8.42,8.43,209530.0,8.44,8.44,8.42,8.43,209530.0
2024-09-17 13:20:00,8.44,8.45,8.43,8.45,129733.0,8.44,8.45,8.43,8.45,129733.0
2024-09-17 13:25:00,8.44,8.46,8.43,8.44,248757.0,8.44,8.46,8.43,8.44,248757.0
2024-09-17 13:30:00,8.45,8.48,8.43,8.44,229167.0,8.45,8.48,8.43,8.44,229167.0
2024-09-17 13:35:00,8.44,8.44,8.43,8.44,143149.0,8.44,8.44,8.43,8.44,143149.0
2024-09-17 13:40:00,8.44,8.44,8.41,8.42,251603.0,8.44,8.44,8.41,8.42,251603.0
2024-09-17 13:45:00,8.42,8.45,8.4,8.44,328409.0,8.42,8.45,8.4,8.44,328409.0
2024-09-17 13:50:00,8.43,8.47,8.43,8.46,236031.0,8.43,8.47,8.43,8.46,236031.0
2024-09-17 13:55:00,8.46,8.47,8.42,8.43,161860.0,8.46,8.47,8.42,8.43,161860.0
2024-09-17 14:00:00,8.43,8.45,8.41,8.44,322873.0,8.43,8.45,8.41,8.44,322873.0
2024-09-17 14:05:00,8.44,8.44,8.42,8.44,123636.0,8.44,8.44,8.42,8.44,123636.0
2024-09-17 14:10:00,8.44,8.44,8.39,8.4,286694.0,8.44,8.44,8.39,8.4,286694.0
2024-09-17 14:15:00,8.41,8.43,8.4,8.43,199697.0,8.41,8.43,8.4,8.43,199697.0
2024-09-17 14:20:00,8.43,8.44,8.42,8.44,91857.0,8.43,8.44,8.42,8.44,91857.0
2024-09-17 14:25:00,8.43,8.45,8.43,8.45,100781.0,8.43,8.45,8.43,8.45,100781.0
2024-09-17 14:30:00,8.45,8.45,8.43,8.43,108237.0,8.45,8.45,8.43,8.43,108237.0
2024-09-17 14:35:00,8.44,8.45,8.43,8.44,107056.0,8.44,8.45,8.43,8.44,107056.0
2024-09-17 14:40:00,8.44,8.45,8.43,8.45,101336.0,8.44,8.45,8.43,8.45,101336.0
2024-09-17 14:45:00,8.45,8.45,8.42,8.43,220229.0,8.45,8.45,8.42,8.43,220229.0
2024-09-17 14:50:00,8.44,8.45,8.43,8.44,197053.0,8.44,8.45,8.43,8.44,197053.0
2024-09-17 14:55:00,8.44,8.46,8.43,8.45,247226.0,8.44,8.46,8.43,8.45,247226.0
2024-09-17 15:00:00,8.45,8.45,8.4,8.41,211442.0,8.45,8.45,8.4,8.41,211442.0
2024-09-17 15:05:00,8.41,8.41,8.39,8.41,168267.0,8.41,8.41,8.39,8.41,168267.0
2024-09-17 15:10:00,8.41,8.41,8.4,8.41,172669.0,8.41,8.41,8.4,8.41,172669.0
2024-09-17 15:15:00,8.4,8.41,8.37,8.38,364272.0,8.4,8.41,8.37,8.38,364272.0
2024-09-17 15:20:00,8.38,8.39,8.36,8.37,271722.0,8.38,8.39,8.36,8.37,271722.0
2024-09-17 15:25:00,8.38,8.39,8.37,8.39,279970.0,8.38,8.39,8.37,8.39,279970.0
2024-09-17 15:30:00,8.39,8.42,8.38,8.42,413956.0,8.39,8.42,8.38,8.42,413956.0
2024-09-17 15:35:00,8.42,8.43,8.4,8.43,356992.0,8.42,8.43,8.4,8.43,356992.0
2024-09-17 15:40:00,8.43,8.43,8.41,8.42,382899.0,8.43,8.43,8.41,8.42,382899.0
2024-09-17 15:45:00,8.42,8.43,8.41,8.42,445449.0,8.42,8.43,8.41,8.42,445449.0
2024-09-17 15:50:00,8.43,8.45,8.42,8.44,949041.0,8.43,8.45,8.42,8.44,949041.0
2024-09-17 15:55:00,8.44,8.46,8.43,8.44,2000820.0,8.44,8.46,8.43,8.44,2000820.0
2024-09-18 09:30:00,8.49,8.61,8.46,8.5,592363.0,8.49,8.61,8.46,8.5,592363.0
2024-09-18 09:35:00,8.5,8.57,8.49,8.51,453481.0,8.5,8.57,8.49,8.51,453481.0
2024-09-18 09:40:00,8.5,8.51,8.49,8.51,112864.0,8.5,8.51,8.49,8.51,112864.0
2024-09-18 09:45:00,8.51,8.52,8.44,8.48,352367.0,8.51,8.52,8.44,8.48,352367.0
2024-09-18 09:50:00,8.49,8.52,8.47,8.49,119719.0,8.49,8.52,8.47,8.49,119719.0
2024-09-18 09:55:00,8.49,8.51,8.47,8.48,99266.0,8.49,8.51,8.47,8.48,99266.0
2024-09-18 10:00:00,8.49,8.54,8.47,8.54,291208.0,8.49,8.54,8.47,8.54,291208.0
2024-09-18 10:05:00,8.54,8.54,8.5,8.54,450590.0,8.54,8.54,8.5,8.54,450590.0
2024-09-18 10:10:00,8.54,8.57,8.53,8.55,157016.0,8.54,8.57,8.53,8.55,157016.0
2024-09-18 10:15:00,8.56,8.58,8.55,8.55,92479.0,8.56,8.58,8.55,8.55,92479.0
2024-09-18 10:20:00,8.55,8.58,8.55,8.57,221502.0,8.55,8.58,8.55,8.57,221502.0
2024-09-18 10:25:00,8.57,8.57,8.54,8.56,535539.0,8.57,8.57,8.54,8.56,535539.0
2024-09-18 10:30:00,8.57,8.58,8.55,8.55,254691.0,8.57,8.58,8.55,8.55,254691.0
2024-09-18 10:35:00,8.55,8.57,8.54,8.55,184133.0,8.55,8.57,8.54,8.55,184133.0
2024-09-18 10:40:00,8.55,8.59,8.55,8.57,287930.0,8.55,8.59,8.55,8.57,287930.0
2024-09-18 10:45:00,8.58,8.58,8.56,8.57,262695.0,8.58,8.58,8.56,8.57,262695.0
2024-09-18 10:50:00,8.57,8.58,8.56,8.58,142094.0,8.57,8.58,8.56,8.58,142094.0
2024-09-18 10:55:00,8.58,8.58,8.53,8.55,904504.0,8.58,8.58,8.53,8.55,904504.0
2024-09-18 11:00:00,8.55,8.57,8.51,8.51,380691.0,8.55,8.57,8.51,8.51,380691.0
2024-09-18 11:05:00,8.52,8.54,8.51,8.54,256453.0,8.52,8.54,8.51,8.54,256453.0
2024-09-18 11:10:00,8.54,8.54,8.51,8.52,246980.0,8.54,8.54,8.51,8.52,246980.0
2024-09-18 11:15:00,8.52,8.52,8.48,8.5,307142.0,8.52,8.52,8.48,8.5,307142.0
2024-09-18 11:20:00,8.5,8.51,8.47,8.48,346577.0,8.5,8.51,8.47,8.48,346577.0
2024-09-18 11:25:00,8.49,8.5,8.48,8.5,202038.0,8.49,8.5,8.48,8.5,202038.0
2024-09-18 11:30:00,8.49,8.5,8.48,8.5,162129.0,8.49,8.5,8.48,8.5,162129.0
2024-09-18 11:35:00,8.5,8.5,8.48,8.5,98888.0,8.5,8.5,8.48,8.5,98888.0
2024-09-18 11:40:00,8.49,8.5,8.47,8.47,317248.0,8.49,8.5,8.47,8.47,317248.0
2024-09-18 11:45:00,8.47,8.48,8.45,8.46,242588.0,8.47,8.48,8.45,8.46,242588.0
2024-09-18 11:50:00,8.46,8.49,8.46,8.48,269306.0,8.46,8.49,8.46,8.48,269306.0
2024-09-18 11:55:00,8.47,8.49,8.43,8.44,268804.0,8.47,8.49,8.43,8.44,268804.0
2024-09-18 12:00:00,8.44,8.45,8.41,8.42,111339.0,8.44,8.45,8.41,8.42,111339.0
2024-09-18 12:05:00,8.42,8.43,8.41,8.43,187506.0,8.42,8.43,8.41,8.43,187506.0
2024-09-18 12:10:00,8.43,8.47,8.42,8.46,519953.0,8.43,8.47,8.42,8.46,519953.0
2024-09-18 12:15:00,8.46,8.47,8.45,8.46,219436.0,8.46,8.47,8.45,8.46,219436.0
2024-09-18 12:20:00,8.46,8.46,8.44,8.44,132805.0,8.46,8.46,8.44,8.44,132805.0
2024-09-18 12:25:00,8.45,8.46,8.42,8.44,500638.0,8.45,8.46,8.42,8.44,500638.0
2024-09-18 12:30:00,8.45,8.46,8.42,8.46,214145.0,8.45,8.46,8.42,8.46,214145.0
2024-09-18 12:35:00,8.46,8.48,8.45,8.48,134404.0,8.46,8.48,8.45,8.48,134404.0
2024-09-18 12:40:00,8.48,8.49,8.46,8.46,280667.0,8.48,8.49,8.46,8.46,280667.0
2024-09-18 12:45:00,8.46,8.48,8.45,8.47,266489.0,8.46,8.48,8.45,8.47,266489.0
2024-09-18 12:50:00,8.48,8.5,8.47,8.49,263534.0,8.48,8.5,8.47,8.49,263534.0
2024-09-18 12:55:00,8.49,8.51,8.49,8.5,206590.0,8.49,8.51,8.49,8.5,206590.0
2024-09-18 13:00:00,8.5,8.5,8.48,8.49,147296.0,8.5,8.5,8.48,8.49,147296.0
2024-09-18 13:05:00,8.49,8.49,8.48,8.49,140640.0,8.49,8.49,8.48,8.49,140640.0
2024-09-18 13:10:00,8.49,8.5,8.48,8.5,144771.0,8.49,8.5,8.48,8.5,144771.0
2024-09-18 13:15:00,8.5,8.5,8.48,8.49,340318.0,8.5,8.5,8.48,8.49,340318.0
2024-09-18 13:20:00,8.48,8.5,8.47,8.49,349877.0,8.48,8.5,8.47,8.49,349877.0
2024-09-18 13:25:00,8.49,8.51,8.48,8.51,270556.0,8.49,8.51,8.48,8.51,270556.0
2024-09-18 13:30:00,8.51,8.52,8.5,8.52,112525.0,8.51,8.52,8.5,8.52,112525.0
2024-09-18 13:35:00,8.52,8.53,8.5,8.52,222488.0,8.52,8.53,8.5,8.52,222488.0
2024-09-18 13:40:00,8.52,8.52,8.51,8.52,45519.0,8.52,8.52,8.51,8.52,45519.0
2024-09-18 13:45:00,8.52,8.54,8.52,8.54,173880.0,8.52,8.54,8.52,8.54,173880.0
2024-09-18 13:50:00,8.54,8.55,8.53,8.54,164486.0,8.54,8.55,8.53,8.54,164486.0
2024-09-18 13:55:00,8.54,8.56,8.53,8.55,116238.0,8.54,8.56,8.53,8.55,116238.0
2024-09-18 14:00:00,8.55,8.78,8.54,8.77,1641674.0,8.55,8.78,8.54,8.77,1641674.0
2024-09-18 14:05:00,8.76,8.79,8.65,8.65,573122.0,8.76,8.79,8.65,8.65,573122.0
2024-09-18 14:10:00,8.65,8.67,8.58,8.61,267778.0,8.65,8.67,8.58,8.61,267778.0
2024-09-18 14:15:00,8.61,8.64,8.6,8.63,253025.0,8.61,8.64,8.6,8.63,253025.0
2024-09-18 14:20:00,8.64,8.66,8.62,8.63,389541.0,8.64,8.66,8.62,8.63,389541.0
2024-09-18 14:25:00,8.63,8.66,8.6,8.66,296537.0,8.63,8.66,8.6,8.66,296537.0
2024-09-18 14:30:00,8.66,8.71,8.65,8.71,613176.0,8.66,8.71,8.65,8.71,613176.0
2024-09-18 14:35:00,8.71,8.75,8.64,8.75,461117.0,8.71,8.75,8.64,8.75,461117.0
2024-09-18 14:40:00,8.74,8.75,8.59,8.6,341322.0,8.74,8.75,8.59,8.6,341322.0
2024-09-18 14:45:00,8.6,8.65,8.58,8.6,383026.0,8.6,8.65,8.58,8.6,383026.0
2024-09-18 14:50:00,8.6,8.64,8.59,8.62,177199.0,8.6,8.64,8.59,8.62,177199.0
2024-09-18 14:55:00,8.61,8.64,8.55,8.55,328662.0,8.61,8.64,8.55,8.55,328662.0
2024-09-18 15:00:00,8.55,8.56,8.48,8.49,289196.0,8.55,8.56,8.48,8.49,289196.0
2024-09-18 15:05:00,8.49,8.49,8.42,8.44,233134.0,8.49,8.49,8.42,8.44,233134.0
2024-09-18 15:10:00,8.43,8.51,8.42,8.49,288707.0,8.43,8.51,8.42,8.49,288707.0
2024-09-18 15:15:00,8.49,8.52,8.47,8.5,175298.0,8.49,8.52,8.47,8.5,175298.0
2024-09-18 15:20:00,8.5,8.51,8.42,8.47,381495.0,8.5,8.51,8.42,8.47,381495.0
2024-09-18 15:25:00,8.47,8.55,8.47,8.54,238997.0,8.47,8.55,8.47,8.54,238997.0
2024-09-18 15:30:00,8.53,8.55,8.46,8.47,334261.0,8.53,8.55,8.46,8.47,334261.0
2024-09-18 15:35:00,8.47,8.48,8.44,8.46,398803.0,8.47,8.48,8.44,8.46,398803.0
2024-09-18 15:40:00,8.46,8.47,8.43,8.45,310704.0,8.46,8.47,8.43,8.45,310704.0
2024-09-18 15:45:00,8.44,8.46,8.41,8.43,406881.0,8.44,8.46,8.41,8.43,406881.0
2024-09-18 15:50:00,8.42,8.44,8.4,8.42,791781.0,8.42,8.44,8.4,8.42,791781.0
2024-09-18 15:55:00,8.42,8.46,8.41,8.41,1699535.0,8.42,8.46,8.41,8.41,1699535.0
2024-09-19 09:30:00,8.6,8.71,8.6,8.7,517744.0,8.6,8.71,8.6,8.7,517744.0
2024-09-19 09:35:00,8.69,8.75,8.68,8.69,200874.0,8.69,8.75,8.68,8.69,200874.0
2024-09-19 09:40:00,8.69,8.69,8.57,8.59,222634.0,8.69,8.69,8.57,8.59,222634.0
2024-09-19 09:45:00,8.6,8.62,8.57,8.58,230649.0,8.6,8.62,8.57,8.58,230649.0
2024-09-19 09:50:00,8.57,8.61,8.56,8.59,277293.0,8.57,8.61,8.56,8.59,277293.0
2024-09-19 09:55:00,8.59,8.59,8.55,8.56,132043.0,8.59,8.59,8.55,8.56,132043.0
2024-09-19 10:00:00,8.55,8.58,8.55,8.55,227772.0,8.55,8.58,8.55,8.55,227772.0
2024-09-19 10:05:00,8.55,8.57,8.52,8.53,187467.0,8.55,8.57,8.52,8.53,187467.0
2024-09-19 10:10:00,8.52,8.56,8.52,8.54,213953.0,8.52,8.56,8.52,8.54,213953.0
2024-09-19 10:15:00,8.54,8.54,8.51,8.52,130899.0,8.54,8.54,8.51,8.52,130899.0
2024-09-19 10:20:00,8.52,8.53,8.47,8.47,206059.0,8.52,8.53,8.47,8.47,206059.0
2024-09-19 10:25:00,8.47,8.5,8.46,8.5,277425.0,8.47,8.5,8.46,8.5,277425.0
2024-09-19 10:30:00,8.49,8.54,8.49,8.51,232901.0,8.49,8.54,8.49,8.51,232901.0
2024-09-19 10:35:00,8.5,8.51,8.46,8.47,203405.0,8.5,8.51,8.46,8.47,203405.0
2024-09-19 10:40:00,8.47,8.51,8.46,8.5,207472.0,8.47,8.51,8.46,8.5,207472.0
2024-09-19 10:45:00,8.49,8.5,8.47,8.49,178862.0,8.49,8.5,8.47,8.49,178862.0
2024-09-19 10:50:00,8.49,8.51,8.47,8.5,189784.0,8.49,8.51,8.47,8.5,189784.0
2024-09-19 10:55:00,8.5,8.5,8.48,8.5,461077.0,8.5,8.5,8.48,8.5,461077.0
2024-09-19 11:00:00,8.5,8.51,8.49,8.51,92717.0,8.5,8.51,8.49,8.51,92717.0
2024-09-19 11:05:00,8.51,8.53,8.5,8.52,159544.0,8.51,8.53,8.5,8.52,159544.0
2024-09-19 11:10:00,8.51,8.52,8.49,8.51,178307.0,8.51,8.52,8.49,8.51,178307.0
2024-09-19 11:15:00,8.51,8.53,8.51,8.52,138987.0,8.51,8.53,8.51,8.52,138987.0
2024-09-19 11:20:00,8.52,8.54,8.51,8.53,164834.0,8.52,8.54,8.51,8.53,164834.0
2024-09-19 11:25:00,8.53,8.53,8.49,8.53,196070.0,8.53,8.53,8.49,8.53,196070.0
2024-09-19 11:30:00,8.53,8.53,8.52,8.52,124992.0,8.53,8.53,8.52,8.52,124992.0
2024-09-19 11:35:00,8.52,8.57,8.52,8.57,251941.0,8.52,8.57,8.52,8.57,251941.0
2024-09-19 11:40:00,8.57,8.57,8.53,8.54,298866.0,8.57,8.57,8.53,8.54,298866.0
2024-09-19 11:45:00,8.53,8.55,8.53,8.54,147145.0,8.53,8.55,8.53,8.54,147145.0
2024-09-19 11:50:00,8.54,8.55,8.53,8.54,226835.0,8.54,8.55,8.53,8.54,226835.0
2024-09-19 11:55:00,8.54,8.55,8.53,8.54,63824.0,8.54,8.55,8.53,8.54,63824.0
2024-09-19 12:00:00,8.54,8.54,8.53,8.54,50996.0,8.54,8.54,8.53,8.54,50996.0
2024-09-19 12:05:00,8.54,8.55,8.53,8.55,115622.0,8.54,8.55,8.53,8.55,115622.0
2024-09-19 12:10:00,8.55,8.55,8.5,8.52,231785.0,8.55,8.55,8.5,8.52,231785.0
2024-09-19 12:15:00,8.53,8.59,8.52,8.59,241976.0,8.53,8.59,8.52,8.59,241976.0
2024-09-19 12:20:00,8.59,8.64,8.58,8.63,811705.0,8.59,8.64,8.58,8.63,811705.0
2024-09-19 12:25:00,8.63,8.63,8.57,8.58,130508.0,8.63,8.63,8.57,8.58,130508.0
2024-09-19 12:30:00,8.58,8.59,8.54,8.54,133177.0,8.58,8.59,8.54,8.54,133177.0
2024-09-19 12:35:00,8.54,8.55,8.53,8.53,66087.0,8.54,8.55,8.53,8.53,66087.0
2024-09-19 12:40:00,8.54,8.54,8.49,8.5,129800.0,8.54,8.54,8.49,8.5,129800.0
2024-09-19 12:45:00,8.5,8.52,8.49,8.51,131278.0,8.5,8.52,8.49,8.51,131278.0
2024-09-19 12:50:00,8.52,8.52,8.5,8.52,169042.0,8.52,8.52,8.5,8.52,169042.0
2024-09-19 12:55:00,8.52,8.52,8.5,8.51,96178.0,8.52,8.52,8.5,8.51,96178.0
2024-09-19 13:00:00,8.5,8.51,8.47,8.49,156740.0,8.5,8.51,8.47,8.49,156740.0
2024-09-19 13:05:00,8.49,8.49,8.47,8.47,192075.0,8.49,8.49,8.47,8.47,192075.0
2024-09-19 13:10:00,8.47,8.48,8.45,8.46,103946.0,8.47,8.48,8.45,8.46,103946.0
2024-09-19 13:15:00,8.46,8.47,8.46,8.46,65433.0,8.46,8.47,8.46,8.46,65433.0
2024-09-19 13:20:00,8.46,8.47,8.42,8.42,147709.0,8.46,8.47,8.42,8.42,147709.0
2024-09-19 13:25:00,8.43,8.45,8.41,8.42,219019.0,8.43,8.45,8.41,8.42,219019.0
2024-09-19 13:30:00,8.42,8.42,8.41,8.42,126204.0,8.42,8.42,8.41,8.42,126204.0
2024-09-19 13:35:00,8.42,8.44,8.41,8.42,206568.0,8.42,8.44,8.41,8.42,206568.0
2024-09-19 13:40:00,8.42,8.43,8.41,8.43,126715.0,8.42,8.43,8.41,8.43,126715.0
2024-09-19 13:45:00,8.43,8.45,8.43,8.45,168992.0,8.43,8.45,8.43,8.45,168992.0
2024-09-19 13:50:00,8.44,8.48,8.44,8.48,161949.0,8.44,8.48,8.44,8.48,161949.0
2024-09-19 13:55:00,8.48,8.48,8.45,8.46,115097.0,8.48,8.48,8.45,8.46,115097.0
2024-09-19 14:00:00,8.45,8.49,8.45,8.48,123798.0,8.45,8.49,8.45,8.48,123798.0
2024-09-19 14:05:00,8.49,8.5,8.46,8.46,373351.0,8.49,8.5,8.46,8.46,373351.0
2024-09-19 14:10:00,8.46,8.52,8.46,8.51,566069.0,8.46,8.52,8.46,8.51,566069.0
2024-09-19 14:15:00,8.51,8.52,8.48,8.5,368206.0,8.51,8.52,8.48,8.5,368206.0
2024-09-19 14:20:00,8.5,8.52,8.48,8.5,347731.0,8.5,8.52,8.48,8.5,347731.0
2024-09-19 14:25:00,8.5,8.51,8.48,8.5,198159.0,8.5,8.51,8.48,8.5,198159.0
2024-09-19 14:30:00,8.5,8.51,8.48,8.48,87261.0,8.5,8.51,8.48,8.48,87261.0
2024-09-19 14:35:00,8.48,8.5,8.48,8.5,96136.0,8.48,8.5,8.48,8.5,96136.0
2024-09-19 14:40:00,8.5,8.5,8.48,8.49,102942.0,8.5,8.5,8.48,8.49,102942.0
2024-09-19 14:45:00,8.49,8.49,8.47,8.49,128831.0,8.49,8.49,8.47,8.49,128831.0
2024-09-19 14:50:00,8.49,8.49,8.47,8.47,96007.0,8.49,8.49,8.47,8.47,96007.0
2024-09-19 14:55:00,8.47,8.48,8.47,8.48,40699.0,8.47,8.48,8.47,8.48,40699.0
2024-09-19 15:00:00,8.47,8.48,8.45,8.46,115897.0,8.47,8.48,8.45,8.46,115897.0
2024-09-19 15:05:00,8.46,8.47,8.45,8.46,53753.0,8.46,8.47,8.45,8.46,53753.0
2024-09-19 15:10:00,8.46,8.48,8.45,8.45,105683.0,8.46,8.48,8.45,8.45,105683.0
2024-09-19 15:15:00,8.45,8.46,8.42,8.43,124983.0,8.45,8.46,8.42,8.43,124983.0
2024-09-19 15:20:00,8.43,8.43,8.38,8.38,199131.0,8.43,8.43,8.38,8.38,199131.0
2024-09-19 15:25:00,8.38,8.39,8.36,8.37,209146.0,8.38,8.39,8.36,8.37,209146.0
2024-09-19 15:30:00,8.37,8.37,8.35,8.36,244836.0,8.37,8.37,8.35,8.36,244836.0
2024-09-19 15:35:00,8.36,8.36,8.33,8.34,344307.0,8.36,8.36,8.33,8.34,344307.0
2024-09-19 15:40:00,8.33,8.35,8.31,8.33,367077.0,8.33,8.35,8.31,8.33,367077.0
2024-09-19 15:45:00,8.33,8.34,8.31,8.34,409437.0,8.33,8.34,8.31,8.34,409437.0
2024-09-19 15:50:00,8.34,8.39,8.32,8.38,1035909.0,8.34,8.39,8.32,8.38,1035909.0
2024-09-19 15:55:00,8.37,8.44,8.37,8.39,2136989.0,8.37,8.44,8.37,8.39,2136989.0
2024-09-20 09:30:00,8.29,8.38,8.29,8.35,2814045.0,8.29,8.38,8.29,8.35,2814045.0
2024-09-20 09:35:00,8.35,8.38,8.32,8.34,127214.0,8.35,8.38,8.32,8.34,127214.0
2024-09-20 09:40:00,8.35,8.36,8.31,8.33,96351.0,8.35,8.36,8.31,8.33,96351.0
2024-09-20 09:45:00,8.34,8.35,8.32,8.35,165499.0,8.34,8.35,8.32,8.35,165499.0
2024-09-20 09:50:00,8.35,8.37,8.33,8.36,106662.0,8.35,8.37,8.33,8.36,106662.0
2024-09-20 09:55:00,8.35,8.35,8.31,8.33,124997.0,8.35,8.35,8.31,8.33,124997.0
2024-09-20 10:00:00,8.33,8.35,8.32,8.33,130965.0,8.33,8.35,8.32,8.33,130965.0
2024-09-20 10:05:00,8.34,8.34,8.29,8.29,500293.0,8.34,8.34,8.29,8.29,500293.0
2024-09-20 10:10:00,8.29,8.3,8.27,8.28,215251.0,8.29,8.3,8.27,8.28,215251.0
2024-09-20 10:15:00,8.28,8.3,8.26,8.29,193842.0,8.28,8.3,8.26,8.29,193842.0
2024-09-20 10:20:00,8.29,8.3,8.27,8.27,147358.0,8.29,8.3,8.27,8.27,147358.0
2024-09-20 10:25:00,8.28,8.28,8.26,8.27,129369.0,8.28,8.28,8.26,8.27,129369.0
2024-09-20 10:30:00,8.27,8.28,8.26,8.28,333957.0,8.27,8.28,8.26,8.28,333957.0
2024-09-20 10:35:00,8.28,8.33,8.27,8.31,379291.0,8.28,8.33,8.27,8.31,379291.0
2024-09-20 10:40:00,8.31,8.32,8.27,8.28,282758.0,8.31,8.32,8.27,8.28,282758.0
2024-09-20 10:45:00,8.28,8.32,8.26,8.29,210313.0,8.28,8.32,8.26,8.29,210313.0
2024-09-20 10:50:00,8.29,8.3,8.28,8.29,146225.0,8.29,8.3,8.28,8.29,146225.0
2024-09-20 10:55:00,8.29,8.31,8.28,8.29,152806.0,8.29,8.31,8.28,8.29,152806.0
2024-09-20 11:00:00,8.29,8.31,8.29,8.3,125522.0,8.29,8.31,8.29,8.3,125522.0
2024-09-20 11:05:00,8.3,8.31,8.28,8.29,201258.0,8.3,8.31,8.28,8.29,201258.0
2024-09-20 11:10:00,8.29,8.29,8.26,8.27,174522.0,8.29,8.29,8.26,8.27,174522.0
2024-09-20 11:15:00,8.27,8.3,8.25,8.29,434960.0,8.27,8.3,8.25,8.29,434960.0
2024-09-20 11:20:00,8.29,8.31,8.29,8.3,130904.0,8.29,8.31,8.29,8.3,130904.0
2024-09-20 11:25:00,8.3,8.35,8.29,8.35,373435.0,8.3,8.35,8.29,8.35,373435.0
2024-09-20 11:30:00,8.35,8.37,8.33,8.37,377514.0,8.35,8.37,8.33,8.37,377514.0
2024-09-20 11:35:00,8.37,8.4,8.36,8.39,191746.0,8.37,8.4,8.36,8.39,191746.0
2024-09-20 11:40:00,8.39,8.4,8.36,8.37,136622.0,8.39,8.4,8.36,8.37,136622.0
2024-09-20 11:45:00,8.38,8.38,8.34,8.37,213653.0,8.38,8.38,8.34,8.37,213653.0
2024-09-20 11:50:00,8.37,8.38,8.34,8.38,220984.0,8.37,8.38,8.34,8.38,220984.0
2024-09-20 11:55:00,8.38,8.41,8.34,8.35,181724.0,8.38,8.41,8.34,8.35,181724.0
2024-09-20 12:00:00,8.34,8.36,8.33,8.35,144427.0,8.34,8.36,8.33,8.35,144427.0
2024-09-20 12:05:00,8.35,8.35,8.34,8.35,69520.0,8.35,8.35,8.34,8.35,69520.0
2024-09-20 12:10:00,8.35,8.35,8.33,8.35,136579.0,8.35,8.35,8.33,8.35,136579.0
2024-09-20 12:15:00,8.35,8.35,8.32,8.35,203472.0,8.35,8.35,8.32,8.35,203472.0
2024-09-20 12:20:00,8.35,8.36,8.34,8.34,85760.0,8.35,8.36,8.34,8.34,85760.0
2024-09-20 12:25:00,8.35,8.35,8.34,8.35,53538.0,8.35,8.35,8.34,8.35,53538.0
2024-09-20 12:30:00,8.35,8.36,8.34,8.36,99085.0,8.35,8.36,8.34,8.36,99085.0
2024-09-20 12:35:00,8.36,8.37,8.35,8.37,83696.0,8.36,8.37,8.35,8.37,83696.0
2024-09-20 12:40:00,8.37,8.37,8.36,8.37,131077.0,8.37,8.37,8.36,8.37,131077.0
2024-09-20 12:45:00,8.37,8.37,8.35,8.36,69473.0,8.37,8.37,8.35,8.36,69473.0
2024-09-20 12:50:00,8.36,8.36,8.33,8.33,77430.0,8.36,8.36,8.33,8.33,77430.0
2024-09-20 12:55:00,8.34,8.34,8.32,8.33,100394.0,8.34,8.34,8.32,8.33,100394.0
2024-09-20 13:00:00,8.33,8.34,8.32,8.33,98525.0,8.33,8.34,8.32,8.33,98525.0
2024-09-20 13:05:00,8.33,8.34,8.32,8.33,124480.0,8.33,8.34,8.32,8.33,124480.0
2024-09-20 13:10:00,8.33,8.35,8.32,8.35,77854.0,8.33,8.35,8.32,8.35,77854.0
2024-09-20 13:15:00,8.34,8.35,8.33,8.34,91515.0,8.34,8.35,8.33,8.34,91515.0
2024-09-20 13:20:00,8.34,8.34,8.31,8.32,221000.0,8.34,8.34,8.31,8.32,221000.0
2024-09-20 13:25:00,8.33,8.34,8.31,8.33,274484.0,8.33,8.34,8.31,8.33,274484.0
2024-09-20 13:30:00,8.33,8.35,8.3,8.33,221132.0,8.33,8.35,8.3,8.33,221132.0
2024-09-20 13:35:00,8.33,8.33,8.3,8.32,251561.0,8.33,8.33,8.3,8.32,251561.0
2024-09-20 13:40:00,8.32,8.32,8.3,8.31,132037.0,8.32,8.32,8.3,8.31,132037.0
2024-09-20 13:45:00,8.3,8.31,8.25,8.26,284297.0,8.3,8.31,8.25,8.26,284297.0
2024-09-20 13:50:00,8.26,8.26,8.22,8.22,177387.0,8.26,8.26,8.22,8.22,177387.0
2024-09-20 13:55:00,8.22,8.26,8.22,8.24,184127.0,8.22,8.26,8.22,8.24,184127.0
2024-09-20 14:00:00,8.25,8.25,8.22,8.24,393023.0,8.25,8.25,8.22,8.24,393023.0
2024-09-20 14:05:00,8.24,8.24,8.23,8.23,61609.0,8.24,8.24,8.23,8.23,61609.0
2024-09-20 14:10:00,8.24,8.26,8.22,8.25,150375.0,8.24,8.26,8.22,8.25,150375.0
2024-09-20 14:15:00,8.25,8.26,8.23,8.23,84665.0,8.25,8.26,8.23,8.23,84665.0
2024-09-20 14:20:00,8.24,8.24,8.23,8.24,20486.0,8.24,8.24,8.23,8.24,20486.0
2024-09-20 14:25:00,8.24,8.24,8.22,8.22,84427.0,8.24,8.24,8.22,8.22,84427.0
2024-09-20 14:30:00,8.22,8.23,8.21,8.21,131405.0,8.22,8.23,8.21,8.21,131405.0
2024-09-20 14:35:00,8.21,8.23,8.21,8.22,90775.0,8.21,8.23,8.21,8.22,90775.0
2024-09-20 14:40:00,8.22,8.24,8.22,8.24,79918.0,8.22,8.24,8.22,8.24,79918.0
2024-09-20 14:45:00,8.24,8.25,8.21,8.22,297184.0,8.24,8.25,8.21,8.22,297184.0
2024-09-20 14:50:00,8.22,8.23,8.21,8.22,166245.0,8.22,8.23,8.21,8.22,166245.0
2024-09-20 14:55:00,8.23,8.23,8.2,8.21,156133.0,8.23,8.23,8.2,8.21,156133.0
2024-09-20 15:00:00,8.21,8.22,8.19,8.21,293291.0,8.21,8.22,8.19,8.21,293291.0
2024-09-20 15:05:00,8.22,8.22,8.19,8.2,145333.0,8.22,8.22,8.19,8.2,145333.0
2024-09-20 15:10:00,8.2,8.21,8.19,8.2,154929.0,8.2,8.21,8.19,8.2,154929.0
2024-09-20 15:15:00,8.2,8.24,8.19,8.24,309378.0,8.2,8.24,8.19,8.24,309378.0
2024-09-20 15:20:00,8.24,8.25,8.21,8.22,183046.0,8.24,8.25,8.21,8.22,183046.0
2024-09-20 15:25:00,8.22,8.24,8.22,8.22,229623.0,8.22,8.24,8.22,8.22,229623.0
2024-09-20 15:30:00,8.22,8.24,8.21,8.24,197399.0,8.22,8.24,8.21,8.24,197399.0
2024-09-20 15:35:00,8.24,8.25,8.22,8.24,290911.0,8.24,8.25,8.22,8.24,290911.0
2024-09-20 15:40:00,8.24,8.26,8.22,8.25,377939.0,8.24,8.26,8.22,8.25,377939.0
2024-09-20 15:45:00,8.24,8.26,8.23,8.25,406282.0,8.24,8.26,8.23,8.25,406282.0
2024-09-20 15:50:00,8.25,8.33,8.24,8.29,1838781.0,8.25,8.33,8.24,8.29,1838781.0
2024-09-20 15:55:00,8.29,8.29,8.22,8.22,2138501.0,8.29,8.29,8.22,8.22,2138501.0
2024-09-23 09:30:00,8.19,8.22,8.06,8.11,594271.0,8.19,8.22,8.06,8.11,594271.0
2024-09-23 09:35:00,8.1,8.14,8.08,8.14,339382.0,8.1,8.14,8.08,8.14,339382.0
2024-09-23 09:40:00,8.14,8.16,8.12,8.14,147525.0,8.14,8.16,8.12,8.14,147525.0
2024-09-23 09:45:00,8.14,8.17,8.13,8.13,299957.0,8.14,8.17,8.13,8.13,299957.0
2024-09-23 09:50:00,8.14,8.15,8.02,8.03,398417.0,8.14,8.15,8.02,8.03,398417.0
2024-09-23 09:55:00,8.03,8.05,8.01,8.03,317164.0,8.03,8.05,8.01,8.03,317164.0
2024-09-23 10:00:00,8.04,8.09,8.03,8.08,384922.0,8.04,8.09,8.03,8.08,384922.0
2024-09-23 10:05:00,8.07,8.08,8.05,8.05,105340.0,8.07,8.08,8.05,8.05,105340.0
2024-09-23 10:10:00,8.05,8.13,8.05,8.12,618807.0,8.05,8.13,8.05,8.12,618807.0
2024-09-23 10:15:00,8.12,8.14,8.09,8.13,432294.0,8.12,8.14,8.09,8.13,432294.0
2024-09-23 10:20:00,8.13,8.14,8.09,8.11,258179.0,8.13,8.14,8.09,8.11,258179.0
2024-09-23 10:25:00,8.11,8.12,8.09,8.12,155092.0,8.11,8.12,8.09,8.12,155092.0
2024-09-23 10:30:00,8.12,8.13,8.09,8.1,118910.0,8.12,8.13,8.09,8.1,118910.0
2024-09-23 10:35:00,8.1,8.11,8.09,8.09,99976.0,8.1,8.11,8.09,8.09,99976.0
2024-09-23 10:40:00,8.1,8.14,8.09,8.13,127488.0,8.1,8.14,8.09,8.13,127488.0
2024-09-23 10:45:00,8.13,8.16,8.12,8.15,178417.0,8.13,8.16,8.12,8.15,178417.0
2024-09-23 10:50:00,8.16,8.16,8.15,8.15,77348.0,8.16,8.16,8.15,8.15,77348.0
2024-09-23 10:55:00,8.16,8.16,8.14,8.15,340967.0,8.16,8.16,8.14,8.15,340967.0
2024-09-23 11:00:00,8.14,8.15,8.1,8.11,215177.0,8.14,8.15,8.1,8.11,215177.0
2024-09-23 11:05:00,8.12,8.12,8.11,8.11,26717.0,8.12,8.12,8.11,8.11,26717.0
2024-09-23 11:10:00,8.12,8.12,8.1,8.12,193306.0,8.12,8.12,8.1,8.12,193306.0
2024-09-23 11:15:00,8.12,8.13,8.09,8.1,250531.0,8.12,8.13,8.09,8.1,250531.0
2024-09-23 11:20:00,8.1,8.12,8.09,8.11,59590.0,8.1,8.12,8.09,8.11,59590.0
2024-09-23 11:25:00,8.12,8.12,8.08,8.09,109699.0,8.12,8.12,8.08,8.09,109699.0
2024-09-23 11:30:00,8.08,8.1,8.06,8.06,230209.0,8.08,8.1,8.06,8.06,230209.0
2024-09-23 11:35:00,8.06,8.09,8.06,8.09,283965.0,8.06,8.09,8.06,8.09,283965.0
2024-09-23 11:40:00,8.09,8.09,8.05,8.06,185322.0,8.09,8.09,8.05,8.06,185322.0
2024-09-23 11:45:00,8.06,8.07,8.05,8.05,158916.0,8.06,8.07,8.05,8.05,158916.0
2024-09-23 11:50:00,8.05,8.07,8.05,8.05,74003.0,8.05,8.07,8.05,8.05,74003.0
2024-09-23 11:55:00,8.06,8.09,8.05,8.08,158435.0,8.06,8.09,8.05,8.08,158435.0
2024-09-23 12:00:00,8.08,8.08,8.05,8.06,85498.0,8.08,8.08,8.05,8.06,85498.0
2024-09-23 12:05:00,8.06,8.09,8.06,8.08,75606.0,8.06,8.09,8.06,8.08,75606.0
2024-09-23 12:10:00,8.08,8.08,8.04,8.04,277065.0,8.08,8.08,8.04,8.04,277065.0
2024-09-23 12:15:00,8.04,8.06,8.03,8.04,360206.0,8.04,8.06,8.03,8.04,360206.0
2024-09-23 12:20:00,8.04,8.06,8.03,8.06,422360.0,8.04,8.06,8.03,8.06,422360.0
2024-09-23 12:25:00,8.05,8.08,8.04,8.08,137042.0,8.05,8.08,8.04,8.08,137042.0
2024-09-23 12:30:00,8.07,8.1,8.05,8.1,141561.0,8.07,8.1,8.05,8.1,141561.0
2024-09-23 12:35:00,8.1,8.1,8.07,8.09,56761.0,8.1,8.1,8.07,8.09,56761.0
2024-09-23 12:40:00,8.09,8.09,8.06,8.06,96901.0,8.09,8.09,8.06,8.06,96901.0
2024-09-23 12:45:00,8.06,8.08,8.06,8.08,132624.0,8.06,8.08,8.06,8.08,132624.0
2024-09-23 12:50:00,8.08,8.09,8.07,8.09,65421.0,8.08,8.09,8.07,8.09,65421.0
2024-09-23 12:55:00,8.09,8.1,8.08,8.09,97213.0,8.09,8.1,8.08,8.09,97213.0
2024-09-23 13:00:00,8.1,8.1,8.08,8.1,82388.0,8.1,8.1,8.08,8.1,82388.0
2024-09-23 13:05:00,8.1,8.11,8.09,8.1,90693.0,8.1,8.11,8.09,8.1,90693.0
2024-09-23 13:10:00,8.1,8.11,8.08,8.09,221540.0,8.1,8.11,8.08,8.09,221540.0
2024-09-23 13:15:00,8.1,8.11,8.09,8.11,184270.0,8.1,8.11,8.09,8.11,184270.0
2024-09-23 13:20:00,8.11,8.11,8.1,8.11,71059.0,8.11,8.11,8.1,8.11,71059.0
2024-09-23 13:25:00,8.11,8.14,8.1,8.13,239315.0,8.11,8.14,8.1,8.13,239315.0
2024-09-23 13:30:00,8.13,8.16,8.12,8.16,111016.0,8.13,8.16,8.12,8.16,111016.0
2024-09-23 13:35:00,8.16,8.17,8.13,8.13,173482.0,8.16,8.17,8.13,8.13,173482.0
2024-09-23 13:40:00,8.14,8.14,8.1,8.1,226765.0,8.14,8.14,8.1,8.1,226765.0
2024-09-23 13:45:00,8.11,8.13,8.1,8.12,148847.0,8.11,8.13,8.1,8.12,148847.0
2024-09-23 13:50:00,8.13,8.13,8.12,8.12,56481.0,8.13,8.13,8.12,8.12,56481.0
2024-09-23 13:55:00,8.12,8.13,8.11,8.11,80358.0,8.12,8.13,8.11,8.11,80358.0
2024-09-23 14:00:00,8.12,8.12,8.1,8.11,93928.0,8.12,8.12,8.1,8.11,93928.0
2024-09-23 14:05:00,8.1,8.11,8.09,8.1,92794.0,8.1,8.11,8.09,8.1,92794.0
2024-09-23 14:10:00,8.11,8.12,8.1,8.12,85793.0,8.11,8.12,8.1,8.12,85793.0
2024-09-23 14:15:00,8.12,8.12,8.11,8.12,34170.0,8.12,8.12,8.11,8.12,34170.0
2024-09-23 14:20:00,8.12,8.12,8.09,8.09,103795.0,8.12,8.12,8.09,8.09,103795.0
2024-09-23 14:25:00,8.1,8.11,8.08,8.09,209970.0,8.1,8.11,8.08,8.09,209970.0
2024-09-23 14:30:00,8.09,8.1,8.09,8.09,9729.0,8.09,8.1,8.09,8.09,9729.0
2024-09-23 14:35:00,8.1,8.1,8.08,8.09,95833.0,8.1,8.1,8.08,8.09,95833.0
2024-09-23 14:40:00,8.08,8.09,8.07,8.07,50715.0,8.08,8.09,8.07,8.07,50715.0
2024-09-23 14:45:00,8.08,8.08,8.07,8.08,44578.0,8.08,8.08,8.07,8.08,44578.0
2024-09-23 14:50:00,8.07,8.08,8.06,8.06,76982.0,8.07,8.08,8.06,8.06,76982.0
2024-09-23 14:55:00,8.06,8.07,8.06,8.06,173678.0,8.06,8.07,8.06,8.06,173678.0
2024-09-23 15:00:00,8.06,8.07,8.06,8.06,53104.0,8.06,8.07,8.06,8.06,53104.0
2024-09-23 15:05:00,8.06,8.07,8.05,8.05,156782.0,8.06,8.07,8.05,8.05,156782.0
2024-09-23 15:10:00,8.05,8.07,8.05,8.06,197653.0,8.05,8.07,8.05,8.06,197653.0
2024-09-23 15:15:00,8.05,8.08,8.05,8.07,251556.0,8.05,8.08,8.05,8.07,251556.0
2024-09-23 15:20:00,8.06,8.07,8.06,8.06,73535.0,8.06,8.07,8.06,8.06,73535.0
2024-09-23 15:25:00,8.06,8.07,8.06,8.06,175964.0,8.06,8.07,8.06,8.06,175964.0
2024-09-23 15:30:00,8.07,8.1,8.06,8.09,274510.0,8.07,8.1,8.06,8.09,274510.0
2024-09-23 15:35:00,8.09,8.09,8.08,8.09,90550.0,8.09,8.09,8.08,8.09,90550.0
2024-09-23 15:40:00,8.08,8.12,8.08,8.11,402322.0,8.08,8.12,8.08,8.11,402322.0
2024-09-23 15:45:00,8.12,8.14,8.11,8.13,564104.0,8.12,8.14,8.11,8.13,564104.0
2024-09-23 15:50:00,8.13,8.16,8.13,8.16,934583.0,8.13,8.16,8.13,8.16,934583.0
2024-09-23 15:55:00,8.16,8.18,8.14,8.17,1826408.0,8.16,8.18,8.14,8.17,1826408.0
2024-09-24 09:30:00,8.17,8.27,8.11,8.16,559578.0,8.17,8.27,8.11,8.16,559578.0
2024-09-24 09:35:00,8.16,8.19,8.15,8.18,141902.0,8.16,8.19,8.15,8.18,141902.0
2024-09-24 09:40:00,8.18,8.19,8.16,8.19,150359.0,8.18,8.19,8.16,8.19,150359.0
2024-09-24 09:45:00,8.19,8.24,8.18,8.2,218333.0,8.19,8.24,8.18,8.2,218333.0
2024-09-24 09:50:00,8.21,8.22,8.19,8.21,195188.0,8.21,8.22,8.19,8.21,195188.0
2024-09-24 09:55:00,8.21,8.22,8.16,8.19,589782.0,8.21,8.22,8.16,8.19,589782.0
2024-09-24 10:00:00,8.2,8.22,8.18,8.2,166255.0,8.2,8.22,8.18,8.2,166255.0
2024-09-24 10:05:00,8.2,8.21,8.16,8.2,118056.0,8.2,8.21,8.16,8.2,118056.0
2024-09-24 10:10:00,8.2,8.24,8.19,8.23,302773.0,8.2,8.24,8.19,8.23,302773.0
2024-09-24 10:15:00,8.23,8.24,8.21,8.21,120950.0,8.23,8.24,8.21,8.21,120950.0
2024-09-24 10:20:00,8.22,8.22,8.18,8.18,333841.0,8.22,8.22,8.18,8.18,333841.0
2024-09-24 10:25:00,8.19,8.21,8.17,8.19,396355.0,8.19,8.21,8.17,8.19,396355.0
2024-09-24 10:30:00,8.19,8.19,8.16,8.17,114208.0,8.19,8.19,8.16,8.17,114208.0
2024-09-24 10:35:00,8.17,8.17,8.15,8.16,184841.0,8.17,8.17,8.15,8.16,184841.0
2024-09-24 10:40:00,8.16,8.18,8.15,8.16,320571.0,8.16,8.18,8.15,8.16,320571.0
2024-09-24 10:45:00,8.16,8.18,8.14,8.14,366164.0,8.16,8.18,8.14,8.14,366164.0
2024-09-24 10:50:00,8.15,8.21,8.14,8.21,470150.0,8.15,8.21,8.14,8.21,470150.0
2024-09-24 10:55:00,8.21,8.26,8.2,8.25,399264.0,8.21,8.26,8.2,8.25,399264.0
2024-09-24 11:00:00,8.26,8.28,8.25,8.27,313663.0,8.26,8.28,8.25,8.27,313663.0
2024-09-24 11:05:00,8.27,8.28,8.26,8.26,132012.0,8.27,8.28,8.26,8.26,132012.0
2024-09-24 11:10:00,8.26,8.29,8.26,8.28,380926.0,8.26,8.29,8.26,8.28,380926.0
2024-09-24 11:15:00,8.27,8.3,8.27,8.29,222782.0,8.27,8.3,8.27,8.29,222782.0
2024-09-24 11:20:00,8.29,8.3,8.27,8.28,253079.0,8.29,8.3,8.27,8.28,253079.0
2024-09-24 11:25:00,8.28,8.29,8.26,8.27,278134.0,8.28,8.29,8.26,8.27,278134.0
2024-09-24 11:30:00,8.27,8.27,8.24,8.24,357883.0,8.27,8.27,8.24,8.24,357883.0
2024-09-24 11:35:00,8.24,8.25,8.22,8.23,360472.0,8.24,8.25,8.22,8.23,360472.0
2024-09-24 11:40:00,8.24,8.24,8.22,8.24,300047.0,8.24,8.24,8.22,8.24,300047.0
2024-09-24 11:45:00,8.24,8.24,8.23,8.23,201505.0,8.24,8.24,8.23,8.23,201505.0
2024-09-24 11:50:00,8.24,8.24,8.22,8.24,260187.0,8.24,8.24,8.22,8.24,260187.0
2024-09-24 11:55:00,8.24,8.24,8.22,8.22,150367.0,8.24,8.24,8.22,8.22,150367.0
2024-09-24 12:00:00,8.22,8.24,8.22,8.24,186840.0,8.22,8.24,8.22,8.24,186840.0
2024-09-24 12:05:00,8.24,8.24,8.22,8.22,206258.0,8.24,8.24,8.22,8.22,206258.0
2024-09-24 12:10:00,8.22,8.23,8.2,8.21,463991.0,8.22,8.23,8.2,8.21,463991.0
2024-09-24 12:15:00,8.21,8.22,8.2,8.22,379640.0,8.21,8.22,8.2,8.22,379640.0
2024-09-24 12:20:00,8.22,8.26,8.21,8.26,450052.0,8.22,8.26,8.21,8.26,450052.0
2024-09-24 12:25:00,8.26,8.26,8.22,8.23,292948.0,8.26,8.26,8.22,8.23,292948.0
2024-09-24 12:30:00,8.24,8.26,8.22,8.26,330171.0,8.24,8.26,8.22,8.26,330171.0
2024-09-24 12:35:00,8.26,8.26,8.24,8.26,212010.0,8.26,8.26,8.24,8.26,212010.0
2024-09-24 12:40:00,8.26,8.26,8.23,8.25,268193.0,8.26,8.26,8.23,8.25,268193.0
2024-09-24 12:45:00,8.26,8.27,8.25,8.26,190388.0,8.26,8.27,8.25,8.26,190388.0
2024-09-24 12:50:00,8.26,8.27,8.25,8.26,244688.0,8.26,8.27,8.25,8.26,244688.0
2024-09-24 12:55:00,8.26,8.27,8.25,8.26,130365.0,8.26,8.27,8.25,8.26,130365.0
2024-09-24 13:00:00,8.25,8.26,8.25,8.26,146515.0,8.25,8.26,8.25,8.26,146515.0
2024-09-24 13:05:00,8.26,8.3,8.25,8.29,198384.0,8.26,8.3,8.25,8.29,198384.0
2024-09-24 13:10:00,8.29,8.3,8.26,8.27,203165.0,8.29,8.3,8.26,8.27,203165.0
2024-09-24 13:15:00,8.26,8.31,8.26,8.3,492447.0,8.26,8.31,8.26,8.3,492447.0
2024-09-24 13:20:00,8.3,8.33,8.3,8.33,295694.0,8.3,8.33,8.3,8.33,295694.0
2024-09-24 13:25:00,8.33,8.33,8.29,8.29,104796.0,8.33,8.33,8.29,8.29,104796.0
2024-09-24 13:30:00,8.29,8.3,8.27,8.3,302021.0,8.29,8.3,8.27,8.3,302021.0
2024-09-24 13:35:00,8.29,8.31,8.29,8.3,87403.0,8.29,8.31,8.29,8.3,87403.0
2024-09-24 13:40:00,8.3,8.31,8.29,8.3,129493.0,8.3,8.31,8.29,8.3,129493.0
2024-09-24 13:45:00,8.29,8.3,8.28,8.29,107140.0,8.29,8.3,8.28,8.29,107140.0
2024-09-24 13:50:00,8.29,8.34,8.29,8.33,344071.0,8.29,8.34,8.29,8.33,344071.0
2024-09-24 13:55:00,8.33,8.33,8.32,8.33,80432.0,8.33,8.33,8.32,8.33,80432.0
2024-09-24 14:00:00,8.32,8.33,8.31,8.31,113602.0,8.32,8.33,8.31,8.31,113602.0
2024-09-24 14:05:00,8.31,8.33,8.31,8.33,116830.0,8.31,8.33,8.31,8.33,116830.0
2024-09-24 14:10:00,8.33,8.34,8.32,8.34,175344.0,8.33,8.34,8.32,8.34,175344.0
2024-09-24 14:15:00,8.34,8.34,8.31,8.32,163291.0,8.34,8.34,8.31,8.32,163291.0
2024-09-24 14:20:00,8.32,8.32,8.3,8.3,90172.0,8.32,8.32,8.3,8.3,90172.0
2024-09-24 14:25:00,8.3,8.31,8.29,8.29,96509.0,8.3,8.31,8.29,8.29,96509.0
2024-09-24 14:30:00,8.3,8.31,8.28,8.3,182295.0,8.3,8.31,8.28,8.3,182295.0
2024-09-24 14:35:00,8.3,8.31,8.3,8.31,97900.0,8.3,8.31,8.3,8.31,97900.0
2024-09-24 14:40:00,8.31,8.34,8.31,8.31,144533.0,8.31,8.34,8.31,8.31,144533.0
2024-09-24 14:45:00,8.31,8.33,8.31,8.33,136080.0,8.31,8.33,8.31,8.33,136080.0
2024-09-24 14:50:00,8.32,8.35,8.32,8.35,271212.0,8.32,8.35,8.32,8.35,271212.0
2024-09-24 14:55:00,8.34,8.35,8.32,8.32,357541.0,8.34,8.35,8.32,8.32,357541.0
2024-09-24 15:00:00,8.32,8.33,8.31,8.32,169495.0,8.32,8.33,8.31,8.32,169495.0
2024-09-24 15:05:00,8.32,8.33,8.3,8.3,180397.0,8.32,8.33,8.3,8.3,180397.0
2024-09-24 15:10:00,8.3,8.31,8.29,8.3,266915.0,8.3,8.31,8.29,8.3,266915.0
2024-09-24 15:15:00,8.3,8.31,8.29,8.3,339018.0,8.3,8.31,8.29,8.3,339018.0
2024-09-24 15:20:00,8.31,8.31,8.28,8.3,543191.0,8.31,8.31,8.28,8.3,543191.0
2024-09-24 15:25:00,8.3,8.32,8.3,8.31,230153.0,8.3,8.32,8.3,8.31,230153.0
2024-09-24 15:30:00,8.32,8.32,8.31,8.31,417639.0,8.32,8.32,8.31,8.31,417639.0
2024-09-24 15:35:00,8.32,8.32,8.28,8.29,331439.0,8.32,8.32,8.28,8.29,331439.0
2024-09-24 15:40:00,8.3,8.3,8.28,8.29,402186.0,8.3,8.3,8.28,8.29,402186.0
2024-09-24 15:45:00,8.29,8.31,8.27,8.29,699479.0,8.29,8.31,8.27,8.29,699479.0
2024-09-24 15:50:00,8.29,8.31,8.25,8.29,1271081.0,8.29,8.31,8.25,8.29,1271081.0
2024-09-24 15:55:00,8.29,8.34,8.29,8.33,1424002.0,8.29,8.34,8.29,8.33,1424002.0
2024-09-25 09:30:00,8.26,8.28,8.13,8.2,443116.0,8.26,8.28,8.13,8.2,443116.0
2024-09-25 09:35:00,8.2,8.24,8.18,8.24,179469.0,8.2,8.24,8.18,8.24,179469.0
2024-09-25 09:40:00,8.23,8.25,8.2,8.25,312925.0,8.23,8.25,8.2,8.25,312925.0
2024-09-25 09:45:00,8.25,8.25,8.2,8.24,248109.0,8.25,8.25,8.2,8.24,248109.0
2024-09-25 09:50:00,8.24,8.28,8.21,8.28,359958.0,8.24,8.28,8.21,8.28,359958.0
2024-09-25 09:55:00,8.28,8.28,8.22,8.22,118655.0,8.28,8.28,8.22,8.22,118655.0
2024-09-25 10:00:00,8.22,8.27,8.22,8.25,368835.0,8.22,8.27,8.22,8.25,368835.0
2024-09-25 10:05:00,8.25,8.25,8.22,8.24,138008.0,8.25,8.25,8.22,8.24,138008.0
2024-09-25 10:10:00,8.24,8.24,8.22,8.23,75750.0,8.24,8.24,8.22,8.23,75750.0
2024-09-25 10:15:00,8.23,8.31,8.22,8.28,547728.0,8.23,8.31,8.22,8.28,547728.0
2024-09-25 10:20:00,8.28,8.29,8.26,8.27,393035.0,8.28,8.29,8.26,8.27,393035.0
2024-09-25 10:25:00,8.27,8.33,8.26,8.33,476334.0,8.27,8.33,8.26,8.33,476334.0
2024-09-25 10:30:00,8.33,8.34,8.28,8.29,677787.0,8.33,8.34,8.28,8.29,677787.0
2024-09-25 10:35:00,8.29,8.31,8.29,8.31,258776.0,8.29,8.31,8.29,8.31,258776.0
2024-09-25 10:40:00,8.31,8.31,8.3,8.3,146054.0,8.31,8.31,8.3,8.3,146054.0
2024-09-25 10:45:00,8.3,8.31,8.27,8.27,157934.0,8.3,8.31,8.27,8.27,157934.0
2024-09-25 10:50:00,8.28,8.31,8.27,8.31,300536.0,8.28,8.31,8.27,8.31,300536.0
2024-09-25 10:55:00,8.3,8.32,8.24,8.26,462674.0,8.3,8.32,8.24,8.26,462674.0
2024-09-25 11:00:00,8.26,8.26,8.24,8.25,119616.0,8.26,8.26,8.24,8.25,119616.0
2024-09-25 11:05:00,8.25,8.25,8.21,8.21,231869.0,8.25,8.25,8.21,8.21,231869.0
2024-09-25 11:10:00,8.21,8.22,8.19,8.21,186712.0,8.21,8.22,8.19,8.21,186712.0
2024-09-25 11:15:00,8.21,8.28,8.18,8.27,647318.0,8.21,8.28,8.18,8.27,647318.0
2024-09-25 11:20:00,8.27,8.31,8.25,8.25,363750.0,8.27,8.31,8.25,8.25,363750.0
2024-09-25 11:25:00,8.25,8.25,8.23,8.23,185646.0,8.25,8.25,8.23,8.23,185646.0
2024-09-25 11:30:00,8.23,8.25,8.22,8.25,179470.0,8.23,8.25,8.22,8.25,179470.0
2024-09-25 11:35:00,8.25,8.27,8.24,8.27,111004.0,8.25,8.27,8.24,8.27,111004.0
2024-09-25 11:40:00,8.27,8.29,8.26,8.26,235765.0,8.27,8.29,8.26,8.26,235765.0
2024-09-25 11:45:00,8.27,8.28,8.25,8.27,286245.0,8.27,8.28,8.25,8.27,286245.0
2024-09-25 11:50:00,8.27,8.28,8.24,8.27,148376.0,8.27,8.28,8.24,8.27,148376.0
2024-09-25 11:55:00,8.27,8.33,8.26,8.33,495272.0,8.27,8.33,8.26,8.33,495272.0
2024-09-25 12:00:00,8.32,8.33,8.25,8.26,414412.0,8.32,8.33,8.25,8.26,414412.0
2024-09-25 12:05:00,8.26,8.26,8.23,8.25,456339.0,8.26,8.26,8.23,8.25,456339.0
2024-09-25 12:10:00,8.24,8.27,8.23,8.25,403719.0,8.24,8.27,8.23,8.25,403719.0
2024-09-25 12:15:00,8.25,8.26,8.24,8.25,230308.0,8.25,8.26,8.24,8.25,230308.0
2024-09-25 12:20:00,8.25,8.25,8.22,8.23,236489.0,8.25,8.25,8.22,8.23,236489.0
2024-09-25 12:25:00,8.22,8.24,8.22,8.23,145466.0,8.22,8.24,8.22,8.23,145466.0
2024-09-25 12:30:00,8.23,8.24,8.2,8.21,343692.0,8.23,8.24,8.2,8.21,343692.0
2024-09-25 12:35:00,8.21,8.24,8.19,8.24,203447.0,8.21,8.24,8.19,8.24,203447.0
2024-09-25 12:40:00,8.24,8.24,8.22,8.24,80443.0,8.24,8.24,8.22,8.24,80443.0
2024-09-25 12:45:00,8.24,8.27,8.22,8.25,398450.0,8.24,8.27,8.22,8.25,398450.0
2024-09-25 12:50:00,8.25,8.26,8.23,8.24,203688.0,8.25,8.26,8.23,8.24,203688.0
2024-09-25 12:55:00,8.23,8.24,8.23,8.24,101208.0,8.23,8.24,8.23,8.24,101208.0
2024-09-25 13:00:00,8.23,8.24,8.21,8.23,110769.0,8.23,8.24,8.21,8.23,110769.0
2024-09-25 13:05:00,8.22,8.24,8.19,8.2,329896.0,8.22,8.24,8.19,8.2,329896.0
2024-09-25 13:10:00,8.2,8.2,8.17,8.18,249772.0,8.2,8.2,8.17,8.18,249772.0
2024-09-25 13:15:00,8.18,8.19,8.17,8.18,133411.0,8.18,8.19,8.17,8.18,133411.0
2024-09-25 13:20:00,8.17,8.18,8.17,8.18,92905.0,8.17,8.18,8.17,8.18,92905.0
2024-09-25 13:25:00,8.18,8.18,8.15,8.16,144678.0,8.18,8.18,8.15,8.16,144678.0
2024-09-25 13:30:00,8.16,8.16,8.15,8.15,97889.0,8.16,8.16,8.15,8.15,97889.0
2024-09-25 13:35:00,8.15,8.19,8.14,8.19,461738.0,8.15,8.19,8.14,8.19,461738.0
2024-09-25 13:40:00,8.19,8.19,8.15,8.16,142935.0,8.19,8.19,8.15,8.16,142935.0
2024-09-25 13:45:00,8.16,8.19,8.15,8.18,286843.0,8.16,8.19,8.15,8.18,286843.0
2024-09-25 13:50:00,8.18,8.19,8.17,8.19,192019.0,8.18,8.19,8.17,8.19,192019.0
2024-09-25 13:55:00,8.19,8.25,8.18,8.24,683079.0,8.19,8.25,8.18,8.24,683079.0
2024-09-25 14:00:00,8.24,8.24,8.21,8.24,352355.0,8.24,8.24,8.21,8.24,352355.0
2024-09-25 14:05:00,8.24,8.24,8.2,8.21,207960.0,8.24,8.24,8.2,8.21,207960.0
2024-09-25 14:10:00,8.21,8.22,8.19,8.21,197929.0,8.21,8.22,8.19,8.21,197929.0
2024-09-25 14:15:00,8.21,8.22,8.2,8.21,351513.0,8.21,8.22,8.2,8.21,351513.0
2024-09-25 14:20:00,8.21,8.23,8.2,8.21,344065.0,8.21,8.23,8.2,8.21,344065.0
2024-09-25 14:25:00,8.21,8.24,8.21,8.23,297875.0,8.21,8.24,8.21,8.23,297875.0
2024-09-25 14:30:00,8.24,8.25,8.22,8.23,319435.0,8.24,8.25,8.22,8.23,319435.0
2024-09-25 14:35:00,8.24,8.25,8.23,8.24,392859.0,8.24,8.25,8.23,8.24,392859.0
2024-09-25 14:40:00,8.24,8.25,8.23,8.25,284297.0,8.24,8.25,8.23,8.25,284297.0
2024-09-25 14:45:00,8.25,8.26,8.22,8.24,413258.0,8.25,8.26,8.22,8.24,413258.0
2024-09-25 14:50:00,8.24,8.25,8.22,8.24,509798.0,8.24,8.25,8.22,8.24,509798.0
2024-09-25 14:55:00,8.24,8.25,8.22,8.23,411470.0,8.24,8.25,8.22,8.23,411470.0
2024-09-25 15:00:00,8.24,8.24,8.21,8.22,484163.0,8.24,8.24,8.21,8.22,484163.0
2024-09-25 15:05:00,8.21,8.22,8.19,8.21,312883.0,8.21,8.22,8.19,8.21,312883.0
2024-09-25 15:10:00,8.21,8.21,8.19,8.21,509208.0,8.21,8.21,8.19,8.21,509208.0
2024-09-25 15:15:00,8.21,8.21,8.19,8.2,431202.0,8.21,8.21,8.19,8.2,431202.0
2024-09-25 15:20:00,8.2,8.2,8.17,8.17,190754.0,8.2,8.2,8.17,8.17,190754.0
2024-09-25 15:25:00,8.17,8.18,8.17,8.18,129329.0,8.17,8.18,8.17,8.18,129329.0
2024-09-25 15:30:00,8.18,8.18,8.16,8.16,353545.0,8.18,8.18,8.16,8.16,353545.0
2024-09-25 15:35:00,8.17,8.17,8.14,8.16,366062.0,8.17,8.17,8.14,8.16,366062.0
2024-09-25 15:40:00,8.16,8.16,8.14,8.14,346315.0,8.16,8.16,8.14,8.14,346315.0
2024-09-25 15:45:00,8.14,8.17,8.14,8.17,322612.0,8.14,8.17,8.14,8.17,322612.0
2024-09-25 15:50:00,8.17,8.19,8.15,8.17,613396.0,8.17,8.19,8.15,8.17,613396.0
2024-09-25 15:55:00,8.17,8.2,8.16,8.18,1337442.0,8.17,8.2,8.16,8.18,1337442.0
2024-09-26 09:30:00,8.24,8.36,8.24,8.36,412894.0,8.24,8.36,8.24,8.36,412894.0
2024-09-26 09:35:00,8.36,8.44,8.36,8.44,240961.0,8.36,8.44,8.36,8.44,240961.0
2024-09-26 09:40:00,8.44,8.44,8.4,8.44,163544.0,8.44,8.44,8.4,8.44,163544.0
2024-09-26 09:45:00,8.44,8.49,8.43,8.48,322018.0,8.44,8.49,8.43,8.48,322018.0
2024-09-26 09:50:00,8.47,8.48,8.42,8.45,202828.0,8.47,8.48,8.42,8.45,202828.0
2024-09-26 09:55:00,8.45,8.46,8.38,8.39,321765.0,8.45,8.46,8.38,8.39,321765.0
2024-09-26 10:00:00,8.38,8.42,8.38,8.39,339530.0,8.38,8.42,8.38,8.39,339530.0
2024-09-26 10:05:00,8.39,8.41,8.37,8.38,118860.0,8.39,8.41,8.37,8.38,118860.0
2024-09-26 10:10:00,8.38,8.41,8.38,8.38,94539.0,8.38,8.41,8.38,8.38,94539.0
2024-09-26 10:15:00,8.38,8.39,8.34,8.35,130989.0,8.38,8.39,8.34,8.35,130989.0
2024-09-26 10:20:00,8.34,8.35,8.29,8.29,211940.0,8.34,8.35,8.29,8.29,211940.0
2024-09-26 10:25:00,8.29,8.3,8.23,8.24,300212.0,8.29,8.3,8.23,8.24,300212.0
2024-09-26 10:30:00,8.24,8.26,8.21,8.25,240095.0,8.24,8.26,8.21,8.25,240095.0
2024-09-26 10:35:00,8.25,8.25,8.23,8.25,116603.0,8.25,8.25,8.23,8.25,116603.0
2024-09-26 10:40:00,8.25,8.25,8.19,8.2,321786.0,8.25,8.25,8.19,8.2,321786.0
2024-09-26 10:45:00,8.2,8.22,8.16,8.18,248478.0,8.2,8.22,8.16,8.18,248478.0
2024-09-26 10:50:00,8.18,8.19,8.15,8.18,222781.0,8.18,8.19,8.15,8.18,222781.0
2024-09-26 10:55:00,8.18,8.19,8.16,8.17,263763.0,8.18,8.19,8.16,8.17,263763.0
2024-09-26 11:00:00,8.17,8.17,8.15,8.17,140294.0,8.17,8.17,8.15,8.17,140294.0
2024-09-26 11:05:00,8.17,8.17,8.15,8.17,107622.0,8.17,8.17,8.15,8.17,107622.0
2024-09-26 11:10:00,8.16,8.18,8.15,8.17,152536.0,8.16,8.18,8.15,8.17,152536.0
2024-09-26 11:15:00,8.17,8.18,8.16,8.17,171736.0,8.17,8.18,8.16,8.17,171736.0
2024-09-26 11:20:00,8.17,8.18,8.16,8.17,152344.0,8.17,8.18,8.16,8.17,152344.0
2024-09-26 11:25:00,8.17,8.18,8.16,8.18,278352.0,8.17,8.18,8.16,8.18,278352.0
2024-09-26 11:30:00,8.18,8.18,8.16,8.17,72221.0,8.18,8.18,8.16,8.17,72221.0
2024-09-26 11:35:00,8.17,8.2,8.16,8.2,545981.0,8.17,8.2,8.16,8.2,545981.0
2024-09-26 11:40:00,8.2,8.21,8.18,8.21,235097.0,8.2,8.21,8.18,8.21,235097.0
2024-09-26 11:45:00,8.21,8.22,8.2,8.21,163600.0,8.21,8.22,8.2,8.21,163600.0
2024-09-26 11:50:00,8.2,8.24,8.2,8.24,152363.0,8.2,8.24,8.2,8.24,152363.0
2024-09-26 11:55:00,8.24,8.26,8.23,8.25,186342.0,8.24,8.26,8.23,8.25,186342.0
2024-09-26 12:00:00,8.24,8.25,8.22,8.23,636900.0,8.24,8.25,8.22,8.23,636900.0
2024-09-26 12:05:00,8.24,8.26,8.23,8.25,266820.0,8.24,8.26,8.23,8.25,266820.0
2024-09-26 12:10:00,8.26,8.26,8.23,8.24,165401.0,8.26,8.26,8.23,8.24,165401.0
2024-09-26 12:15:00,8.23,8.25,8.23,8.25,163413.0,8.23,8.25,8.23,8.25,163413.0
2024-09-26 12:20:00,8.25,8.25,8.24,8.25,128235.0,8.25,8.25,8.24,8.25,128235.0
2024-09-26 12:25:00,8.25,8.26,8.23,8.24,119129.0,8.25,8.26,8.23,8.24,119129.0
2024-09-26 12:30:00,8.23,8.25,8.23,8.24,58345.0,8.23,8.25,8.23,8.24,58345.0
2024-09-26 12:35:00,8.23,8.24,8.22,8.22,44871.0,8.23,8.24,8.22,8.22,44871.0
2024-09-26 12:40:00,8.22,8.23,8.21,8.21,44053.0,8.22,8.23,8.21,8.21,44053.0
2024-09-26 12:45:00,8.22,8.22,8.21,8.21,64610.0,8.22,8.22,8.21,8.21,64610.0
2024-09-26 12:50:00,8.21,8.22,8.2,8.21,83504.0,8.21,8.22,8.2,8.21,83504.0
2024-09-26 12:55:00,8.21,8.22,8.2,8.21,111518.0,8.21,8.22,8.2,8.21,111518.0
2024-09-26 13:00:00,8.22,8.23,8.21,8.21,81166.0,8.22,8.23,8.21,8.21,81166.0
2024-09-26 13:05:00,8.21,8.22,8.19,8.2,248045.0,8.21,8.22,8.19,8.2,248045.0
2024-09-26 13:10:00,8.2,8.2,8.18,8.18,83364.0,8.2,8.2,8.18,8.18,83364.0
2024-09-26 13:15:00,8.18,8.19,8.16,8.18,198328.0,8.18,8.19,8.16,8.18,198328.0
2024-09-26 13:20:00,8.18,8.19,8.17,8.19,54746.0,8.18,8.19,8.17,8.19,54746.0
2024-09-26 13:25:00,8.19,8.19,8.17,8.18,106602.0,8.19,8.19,8.17,8.18,106602.0
2024-09-26 13:30:00,8.18,8.19,8.17,8.19,101892.0,8.18,8.19,8.17,8.19,101892.0
2024-09-26 13:35:00,8.19,8.19,8.17,8.18,74262.0,8.19,8.19,8.17,8.18,74262.0
2024-09-26 13:40:00,8.18,8.21,8.17,8.21,202428.0,8.18,8.21,8.17,8.21,202428.0
2024-09-26 13:45:00,8.21,8.23,8.2,8.22,142687.0,8.21,8.23,8.2,8.22,142687.0
2024-09-26 13:50:00,8.22,8.23,8.21,8.21,115804.0,8.22,8.23,8.21,8.21,115804.0
2024-09-26 13:55:00,8.22,8.22,8.2,8.2,116824.0,8.22,8.22,8.2,8.2,116824.0
2024-09-26 14:00:00,8.21,8.22,8.2,8.21,113216.0,8.21,8.22,8.2,8.21,113216.0
2024-09-26 14:05:00,8.2,8.21,8.19,8.2,130523.0,8.2,8.21,8.19,8.2,130523.0
2024-09-26 14:10:00,8.19,8.19,8.18,8.19,91656.0,8.19,8.19,8.18,8.19,91656.0
2024-09-26 14:15:00,8.19,8.2,8.18,8.19,104567.0,8.19,8.2,8.18,8.19,104567.0
2024-09-26 14:20:00,8.2,8.2,8.19,8.19,94180.0,8.2,8.2,8.19,8.19,94180.0
2024-09-26 14:25:00,8.2,8.21,8.19,8.21,129798.0,8.2,8.21,8.19,8.21,129798.0
2024-09-26 14:30:00,8.21,8.21,8.18,8.19,167993.0,8.21,8.21,8.18,8.19,167993.0
2024-09-26 14:35:00,8.19,8.2,8.18,8.19,156015.0,8.19,8.2,8.18,8.19,156015.0
2024-09-26 14:40:00,8.2,8.21,8.19,8.2,181177.0,8.2,8.21,8.19,8.2,181177.0
2024-09-26 14:45:00,8.2,8.2,8.19,8.2,50922.0,8.2,8.2,8.19,8.2,50922.0
2024-09-26 14:50:00,8.2,8.25,8.19,8.24,169141.0,8.2,8.25,8.19,8.24,169141.0
2024-09-26 14:55:00,8.23,8.25,8.22,8.24,173578.0,8.23,8.25,8.22,8.24,173578.0
2024-09-26 15:00:00,8.24,8.25,8.23,8.25,105397.0,8.24,8.25,8.23,8.25,105397.0
2024-09-26 15:05:00,8.25,8.26,8.24,8.26,90634.0,8.25,8.26,8.24,8.26,90634.0
2024-09-26 15:10:00,8.26,8.26,8.25,8.25,73401.0,8.26,8.26,8.25,8.25,73401.0
2024-09-26 15:15:00,8.26,8.26,8.25,8.26,76105.0,8.26,8.26,8.25,8.26,76105.0
2024-09-26 15:20:00,8.26,8.26,8.24,8.24,107090.0,8.26,8.26,8.24,8.24,107090.0
2024-09-26 15:25:00,8.24,8.24,8.22,8.22,93088.0,8.24,8.24,8.22,8.22,93088.0
2024-09-26 15:30:00,8.22,8.23,8.21,8.23,137908.0,8.22,8.23,8.21,8.23,137908.0
2024-09-26 15:35:00,8.22,8.23,8.21,8.21,102988.0,8.22,8.23,8.21,8.21,102988.0
2024-09-26 15:40:00,8.21,8.24,8.2,8.22,199763.0,8.21,8.24,8.2,8.22,199763.0
2024-09-26 15:45:00,8.22,8.25,8.22,8.25,209400.0,8.22,8.25,8.22,8.25,209400.0
2024-09-26 15:50:00,8.25,8.27,8.23,8.26,644131.0,8.25,8.27,8.23,8.26,644131.0
2024-09-26 15:55:00,8.27,8.31,8.26,8.29,1420017.0,8.27,8.31,8.26,8.29,1420017.0
2024-09-27 09:30:00,8.36,8.49,8.35,8.39,624971.0,8.36,8.49,8.35,8.39,624971.0
2024-09-27 09:35:00,8.39,8.44,8.37,8.41,199761.0,8.39,8.44,8.37,8.41,199761.0
2024-09-27 09:40:00,8.41,8.42,8.39,8.39,234169.0,8.41,8.42,8.39,8.39,234169.0
2024-09-27 09:45:00,8.39,8.42,8.36,8.38,264526.0,8.39,8.42,8.36,8.38,264526.0
2024-09-27 09:50:00,8.38,8.41,8.35,8.39,260610.0,8.38,8.41,8.35,8.39,260610.0
2024-09-27 09:55:00,8.39,8.41,8.36,8.38,224266.0,8.39,8.41,8.36,8.38,224266.0
2024-09-27 10:00:00,8.38,8.42,8.36,8.37,277732.0,8.38,8.42,8.36,8.37,277732.0
2024-09-27 10:05:00,8.36,8.38,8.31,8.35,300850.0,8.36,8.38,8.31,8.35,300850.0
2024-09-27 10:10:00,8.35,8.37,8.31,8.32,368548.0,8.35,8.37,8.31,8.32,368548.0
2024-09-27 10:15:00,8.32,8.34,8.3,8.31,650791.0,8.32,8.34,8.3,8.31,650791.0
2024-09-27 10:20:00,8.32,8.33,8.31,8.32,231920.0,8.32,8.33,8.31,8.32,231920.0
2024-09-27 10:25:00,8.32,8.33,8.29,8.3,306080.0,8.32,8.33,8.29,8.3,306080.0
2024-09-27 10:30:00,8.31,8.33,8.29,8.3,284171.0,8.31,8.33,8.29,8.3,284171.0
2024-09-27 10:35:00,8.3,8.38,8.3,8.38,370888.0,8.3,8.38,8.3,8.38,370888.0
2024-09-27 10:40:00,8.38,8.39,8.34,8.38,204188.0,8.38,8.39,8.34,8.38,204188.0
2024-09-27 10:45:00,8.38,8.39,8.34,8.36,176258.0,8.38,8.39,8.34,8.36,176258.0
2024-09-27 10:50:00,8.36,8.38,8.35,8.37,133899.0,8.36,8.38,8.35,8.37,133899.0
2024-09-27 10:55:00,8.38,8.38,8.36,8.37,188218.0,8.38,8.38,8.36,8.37,188218.0
2024-09-27 11:00:00,8.36,8.37,8.34,8.37,353594.0,8.36,8.37,8.34,8.37,353594.0
2024-09-27 11:05:00,8.37,8.4,8.36,8.4,298976.0,8.37,8.4,8.36,8.4,298976.0
2024-09-27 11:10:00,8.39,8.42,8.39,8.41,221364.0,8.39,8.42,8.39,8.41,221364.0
2024-09-27 11:15:00,8.4,8.45,8.4,8.42,256319.0,8.4,8.45,8.4,8.42,256319.0
2024-09-27 11:20:00,8.42,8.42,8.39,8.39,129766.0,8.42,8.42,8.39,8.39,129766.0
2024-09-27 11:25:00,8.39,8.44,8.38,8.44,280965.0,8.39,8.44,8.38,8.44,280965.0
2024-09-27 11:30:00,8.44,8.45,8.42,8.45,141144.0,8.44,8.45,8.42,8.45,141144.0
2024-09-27 11:35:00,8.45,8.45,8.42,8.45,141141.0,8.45,8.45,8.42,8.45,141141.0
2024-09-27 11:40:00,8.45,8.45,8.43,8.45,117428.0,8.45,8.45,8.43,8.45,117428.0
2024-09-27 11:45:00,8.45,8.45,8.43,8.45,75011.0,8.45,8.45,8.43,8.45,75011.0
2024-09-27 11:50:00,8.44,8.46,8.44,8.45,135147.0,8.44,8.46,8.44,8.45,135147.0
2024-09-27 11:55:00,8.45,8.46,8.44,8.45,76300.0,8.45,8.46,8.44,8.45,76300.0
2024-09-27 12:00:00,8.45,8.46,8.44,8.45,103483.0,8.45,8.46,8.44,8.45,103483.0
2024-09-27 12:05:00,8.45,8.46,8.44,8.44,158531.0,8.45,8.46,8.44,8.44,158531.0
2024-09-27 12:10:00,8.45,8.45,8.42,8.44,169849.0,8.45,8.45,8.42,8.44,169849.0
2024-09-27 12:15:00,8.44,8.44,8.43,8.44,53325.0,8.44,8.44,8.43,8.44,53325.0
2024-09-27 12:20:00,8.44,8.45,8.43,8.44,172595.0,8.44,8.45,8.43,8.44,172595.0
2024-09-27 12:25:00,8.44,8.46,8.43,8.45,120241.0,8.44,8.46,8.43,8.45,120241.0
2024-09-27 12:30:00,8.45,8.46,8.43,8.45,131696.0,8.45,8.46,8.43,8.45,131696.0
2024-09-27 12:35:00,8.45,8.46,8.44,8.45,95661.0,8.45,8.46,8.44,8.45,95661.0
2024-09-27 12:40:00,8.45,8.45,8.44,8.44,57158.0,8.45,8.45,8.44,8.44,57158.0
2024-09-27 12:45:00,8.45,8.45,8.44,8.45,54768.0,8.45,8.45,8.44,8.45,54768.0
2024-09-27 12:50:00,8.45,8.45,8.44,8.45,62051.0,8.45,8.45,8.44,8.45,62051.0
2024-09-27 12:55:00,8.45,8.45,8.44,8.45,33180.0,8.45,8.45,8.44,8.45,33180.0
2024-09-27 13:00:00,8.45,8.45,8.44,8.45,31646.0,8.45,8.45,8.44,8.45,31646.0
2024-09-27 13:05:00,8.45,8.45,8.42,8.42,195562.0,8.45,8.45,8.42,8.42,195562.0
2024-09-27 13:10:00,8.43,8.45,8.42,8.45,188521.0,8.43,8.45,8.42,8.45,188521.0
2024-09-27 13:15:00,8.44,8.45,8.42,8.43,110620.0,8.44,8.45,8.42,8.43,110620.0
2024-09-27 13:20:00,8.42,8.43,8.42,8.43,83269.0,8.42,8.43,8.42,8.43,83269.0
2024-09-27 13:25:00,8.43,8.44,8.42,8.44,115358.0,8.43,8.44,8.42,8.44,115358.0
2024-09-27 13:30:00,8.44,8.44,8.42,8.43,87149.0,8.44,8.44,8.42,8.43,87149.0
2024-09-27 13:35:00,8.43,8.43,8.4,8.42,187471.0,8.43,8.43,8.4,8.42,187471.0
2024-09-27 13:40:00,8.42,8.42,8.41,8.42,56108.0,8.42,8.42,8.41,8.42,56108.0
2024-09-27 13:45:00,8.42,8.42,8.4,8.4,212821.0,8.42,8.42,8.4,8.4,212821.0
2024-09-27 13:50:00,8.4,8.41,8.4,8.41,83402.0,8.4,8.41,8.4,8.41,83402.0
2024-09-27 13:55:00,8.41,8.41,8.4,8.41,116772.0,8.41,8.41,8.4,8.41,116772.0
2024-09-27 14:00:00,8.41,8.41,8.38,8.38,95500.0,8.41,8.41,8.38,8.38,95500.0
2024-09-27 14:05:00,8.38,8.4,8.38,8.39,140293.0,8.38,8.4,8.38,8.39,140293.0
2024-09-27 14:10:00,8.39,8.43,8.39,8.41,152350.0,8.39,8.43,8.39,8.41,152350.0
2024-09-27 14:15:00,8.42,8.42,8.4,8.4,135364.0,8.42,8.42,8.4,8.4,135364.0
2024-09-27 14:20:00,8.4,8.41,8.4,8.41,48478.0,8.4,8.41,8.4,8.41,48478.0
2024-09-27 14:25:00,8.41,8.41,8.39,8.39,118802.0,8.41,8.41,8.39,8.39,118802.0
2024-09-27 14:30:00,8.39,8.4,8.36,8.38,425028.0,8.39,8.4,8.36,8.38,425028.0
2024-09-27 14:35:00,8.38,8.38,8.35,8.37,155431.0,8.38,8.38,8.35,8.37,155431.0
2024-09-27 14:40:00,8.37,8.4,8.36,8.38,162931.0,8.37,8.4,8.36,8.38,162931.0
2024-09-27 14:45:00,8.39,8.39,8.38,8.38,86587.0,8.39,8.39,8.38,8.38,86587.0
2024-09-27 14:50:00,8.38,8.41,8.38,8.41,227963.0,8.38,8.41,8.38,8.41,227963.0
2024-09-27 14:55:00,8.41,8.42,8.4,8.41,96844.0,8.41,8.42,8.4,8.41,96844.0
2024-09-27 15:00:00,8.42,8.42,8.41,8.42,84714.0,8.42,8.42,8.41,8.42,84714.0
2024-09-27 15:05:00,8.42,8.42,8.41,8.42,51984.0,8.42,8.42,8.41,8.42,51984.0
2024-09-27 15:10:00,8.42,8.42,8.41,8.42,139015.0,8.42,8.42,8.41,8.42,139015.0
2024-09-27 15:15:00,8.42,8.42,8.4,8.41,133207.0,8.42,8.42,8.4,8.41,133207.0
2024-09-27 15:20:00,8.41,8.41,8.4,8.41,77806.0,8.41,8.41,8.4,8.41,77806.0
2024-09-27 15:25:00,8.41,8.41,8.39,8.39,207483.0,8.41,8.41,8.39,8.39,207483.0
2024-09-27 15:30:00,8.39,8.39,8.37,8.38,157795.0,8.39,8.39,8.37,8.38,157795.0
2024-09-27 15:35:00,8.38,8.41,8.37,8.38,343439.0,8.38,8.41,8.37,8.38,343439.0
2024-09-27 15:40:00,8.38,8.4,8.38,8.39,228642.0,8.38,8.4,8.38,8.39,228642.0
2024-09-27 15:45:00,8.39,8.41,8.39,8.39,272176.0,8.39,8.41,8.39,8.39,272176.0
2024-09-27 15:50:00,8.39,8.39,8.34,8.36,995106.0,8.39,8.39,8.34,8.36,995106.0
2024-09-27 15:55:00,8.36,8.38,8.35,8.37,1962191.0,8.36,8.38,8.35,8.37,1962191.0
2024-09-30 09:30:00,8.32,8.4,8.15,8.2,596176.0,8.32,8.4,8.15,8.2,596176.0
2024-09-30 09:35:00,8.2,8.2,8.13,8.17,220628.0,8.2,8.2,8.13,8.17,220628.0
2024-09-30 09:40:00,8.17,8.21,8.17,8.21,110939.0,8.17,8.21,8.17,8.21,110939.0
2024-09-30 09:45:00,8.21,8.22,8.16,8.16,302068.0,8.21,8.22,8.16,8.16,302068.0
2024-09-30 09:50:00,8.17,8.22,8.16,8.21,264629.0,8.17,8.22,8.16,8.21,264629.0
2024-09-30 09:55:00,8.21,8.22,8.2,8.2,79852.0,8.21,8.22,8.2,8.2,79852.0
2024-09-30 10:00:00,8.21,8.23,8.2,8.22,136410.0,8.21,8.23,8.2,8.22,136410.0
2024-09-30 10:05:00,8.23,8.24,8.2,8.21,103442.0,8.23,8.24,8.2,8.21,103442.0
2024-09-30 10:10:00,8.21,8.23,8.2,8.23,90421.0,8.21,8.23,8.2,8.23,90421.0
2024-09-30 10:15:00,8.22,8.23,8.18,8.2,107985.0,8.22,8.23,8.18,8.2,107985.0
2024-09-30 10:20:00,8.2,8.24,8.19,8.21,175878.0,8.2,8.24,8.19,8.21,175878.0
2024-09-30 10:25:00,8.21,8.23,8.21,8.22,60369.0,8.21,8.23,8.21,8.22,60369.0
2024-09-30 10:30:00,8.21,8.23,8.2,8.23,126420.0,8.21,8.23,8.2,8.23,126420.0
2024-09-30 10:35:00,8.22,8.24,8.22,8.23,131732.0,8.22,8.24,8.22,8.23,131732.0
2024-09-30 10:40:00,8.22,8.24,8.22,8.22,104526.0,8.22,8.24,8.22,8.22,104526.0
2024-09-30 10:45:00,8.23,8.26,8.22,8.26,205607.0,8.23,8.26,8.22,8.26,205607.0
2024-09-30 10:50:00,8.26,8.26,8.21,8.21,190024.0,8.26,8.26,8.21,8.21,190024.0
2024-09-30 10:55:00,8.21,8.22,8.14,8.14,489005.0,8.21,8.22,8.14,8.14,489005.0
2024-09-30 11:00:00,8.14,8.16,8.13,8.15,342580.0,8.14,8.16,8.13,8.15,342580.0
2024-09-30 11:05:00,8.15,8.17,8.14,8.17,234010.0,8.15,8.17,8.14,8.17,234010.0
2024-09-30 11:10:00,8.16,8.17,8.14,8.14,142243.0,8.16,8.17,8.14,8.14,142243.0
2024-09-30 11:15:00,8.14,8.15,8.14,8.14,111457.0,8.14,8.15,8.14,8.14,111457.0
2024-09-30 11:20:00,8.14,8.16,8.13,8.15,231664.0,8.14,8.16,8.13,8.15,231664.0
2024-09-30 11:25:00,8.15,8.15,8.13,8.14,214536.0,8.15,8.15,8.13,8.14,214536.0
2024-09-30 11:30:00,8.14,8.16,8.14,8.16,622568.0,8.14,8.16,8.14,8.16,622568.0
2024-09-30 11:35:00,8.16,8.16,8.14,8.14,113385.0,8.16,8.16,8.14,8.14,113385.0
2024-09-30 11:40:00,8.14,8.15,8.13,8.14,320410.0,8.14,8.15,8.13,8.14,320410.0
2024-09-30 11:45:00,8.13,8.14,8.11,8.13,238802.0,8.13,8.14,8.11,8.13,238802.0
2024-09-30 11:50:00,8.12,8.13,8.09,8.09,365993.0,8.12,8.13,8.09,8.09,365993.0
2024-09-30 11:55:00,8.1,8.13,8.09,8.12,386274.0,8.1,8.13,8.09,8.12,386274.0
2024-09-30 12:00:00,8.12,8.14,8.11,8.13,138661.0,8.12,8.14,8.11,8.13,138661.0
2024-09-30 12:05:00,8.13,8.14,8.12,8.13,193373.0,8.13,8.14,8.12,8.13,193373.0
2024-09-30 12:10:00,8.13,8.13,8.11,8.12,125529.0,8.13,8.13,8.11,8.12,125529.0
2024-09-30 12:15:00,8.12,8.12,8.11,8.11,96040.0,8.12,8.12,8.11,8.11,96040.0
2024-09-30 12:20:00,8.11,8.15,8.11,8.14,322358.0,8.11,8.15,8.11,8.14,322358.0
2024-09-30 12:25:00,8.14,8.15,8.14,8.15,134372.0,8.14,8.15,8.14,8.15,134372.0
2024-09-30 12:30:00,8.14,8.23,8.14,8.22,639219.0,8.14,8.23,8.14,8.22,639219.0
2024-09-30 12:35:00,8.22,8.23,8.19,8.19,376462.0,8.22,8.23,8.19,8.19,376462.0
2024-09-30 12:40:00,8.2,8.23,8.19,8.21,459831.0,8.2,8.23,8.19,8.21,459831.0
2024-09-30 12:45:00,8.22,8.24,8.21,8.24,171027.0,8.22,8.24,8.21,8.24,171027.0
2024-09-30 12:50:00,8.24,8.24,8.19,8.2,176259.0,8.24,8.24,8.19,8.2,176259.0
2024-09-30 12:55:00,8.2,8.24,8.2,8.24,156199.0,8.2,8.24,8.2,8.24,156199.0
2024-09-30 13:00:00,8.24,8.25,8.23,8.25,131783.0,8.24,8.25,8.23,8.25,131783.0
2024-09-30 13:05:00,8.25,8.25,8.21,8.22,183497.0,8.25,8.25,8.21,8.22,183497.0
2024-09-30 13:10:00,8.22,8.23,8.18,8.19,226912.0,8.22,8.23,8.18,8.19,226912.0
2024-09-30 13:15:00,8.19,8.21,8.17,8.2,497458.0,8.19,8.21,8.17,8.2,497458.0
2024-09-30 13:20:00,8.2,8.21,8.18,8.2,363893.0,8.2,8.21,8.18,8.2,363893.0
2024-09-30 13:25:00,8.19,8.2,8.17,8.2,124927.0,8.19,8.2,8.17,8.2,124927.0
2024-09-30 13:30:00,8.2,8.22,8.19,8.21,156475.0,8.2,8.22,8.19,8.21,156475.0
2024-09-30 13:35:00,8.22,8.22,8.2,8.2,93407.0,8.22,8.22,8.2,8.2,93407.0
2024-09-30 13:40:00,8.21,8.22,8.2,8.21,78441.0,8.21,8.22,8.2,8.21,78441.0
2024-09-30 13:45:00,8.21,8.24,8.21,8.24,87281.0,8.21,8.24,8.21,8.24,87281.0
2024-09-30 13:50:00,8.24,8.28,8.23,8.28,105691.0,8.24,8.28,8.23,8.28,105691.0
2024-09-30 13:55:00,8.28,8.28,8.25,8.27,77195.0,8.28,8.28,8.25,8.27,77195.0
2024-09-30 14:00:00,8.27,8.27,8.25,8.27,115681.0,8.27,8.27,8.25,8.27,115681.0
2024-09-30 14:05:00,8.27,8.27,8.24,8.25,161001.0,8.27,8.27,8.24,8.25,161001.0
2024-09-30 14:10:00,8.26,8.26,8.22,8.22,108760.0,8.26,8.26,8.22,8.22,108760.0
2024-09-30 14:15:00,8.22,8.23,8.2,8.21,141597.0,8.22,8.23,8.2,8.21,141597.0
2024-09-30 14:20:00,8.2,8.2,8.14,8.16,206047.0,8.2,8.2,8.14,8.16,206047.0
2024-09-30 14:25:00,8.16,8.18,8.15,8.15,139804.0,8.16,8.18,8.15,8.15,139804.0
2024-09-30 14:30:00,8.16,8.18,8.14,8.17,138733.0,8.16,8.18,8.14,8.17,138733.0
2024-09-30 14:35:00,8.17,8.2,8.16,8.2,112766.0,8.17,8.2,8.16,8.2,112766.0
2024-09-30 14:40:00,8.2,8.2,8.18,8.18,75281.0,8.2,8.2,8.18,8.18,75281.0
2024-09-30 14:45:00,8.19,8.19,8.18,8.19,80782.0,8.19,8.19,8.18,8.19,80782.0
2024-09-30 14:50:00,8.19,8.19,8.17,8.19,120869.0,8.19,8.19,8.17,8.19,120869.0
2024-09-30 14:55:00,8.18,8.19,8.16,8.17,142038.0,8.18,8.19,8.16,8.17,142038.0
2024-09-30 15:00:00,8.17,8.17,8.15,8.17,179481.0,8.17,8.17,8.15,8.17,179481.0
2024-09-30 15:05:00,8.17,8.17,8.16,8.17,89074.0,8.17,8.17,8.16,8.17,89074.0
2024-09-30 15:10:00,8.17,8.18,8.16,8.17,159616.0,8.17,8.18,8.16,8.17,159616.0
2024-09-30 15:15:00,8.17,8.18,8.16,8.18,132373.0,8.17,8.18,8.16,8.18,132373.0
2024-09-30 15:20:00,8.18,8.18,8.16,8.18,120138.0,8.18,8.18,8.16,8.18,120138.0
2024-09-30 15:25:00,8.18,8.19,8.17,8.19,166255.0,8.18,8.19,8.17,8.19,166255.0
2024-09-30 15:30:00,8.19,8.19,8.17,8.19,135673.0,8.19,8.19,8.17,8.19,135673.0
2024-09-30 15:35:00,8.19,8.19,8.17,8.19,172621.0,8.19,8.19,8.17,8.19,172621.0
2024-09-30 15:40:00,8.19,8.21,8.18,8.21,359604.0,8.19,8.21,8.18,8.21,359604.0
2024-09-30 15:45:00,8.21,8.23,8.21,8.22,186001.0,8.21,8.23,8.21,8.22,186001.0
2024-09-30 15:50:00,8.23,8.25,8.21,8.25,1239097.0,8.23,8.25,8.21,8.25,1239097.0
2024-09-30 15:55:00,8.25,8.29,8.24,8.25,1973371.0,8.25,8.29,8.24,8.25,1973371.0
2024-10-01 09:30:00,8.24,8.34,8.18,8.19,409190.0,8.24,8.34,8.18,8.19,409190.0
2024-10-01 09:35:00,8.19,8.22,8.17,8.2,103670.0,8.19,8.22,8.17,8.2,103670.0
2024-10-01 09:40:00,8.19,8.2,8.17,8.18,44669.0,8.19,8.2,8.17,8.18,44669.0
2024-10-01 09:45:00,8.18,8.2,8.15,8.17,211255.0,8.18,8.2,8.15,8.17,211255.0
2024-10-01 09:50:00,8.17,8.22,8.15,8.21,198865.0,8.17,8.22,8.15,8.21,198865.0
2024-10-01 09:55:00,8.2,8.25,8.18,8.25,122392.0,8.2,8.25,8.18,8.25,122392.0
2024-10-01 10:00:00,8.25,8.3,8.21,8.24,343892.0,8.25,8.3,8.21,8.24,343892.0
2024-10-01 10:05:00,8.24,8.24,8.16,8.16,127131.0,8.24,8.24,8.16,8.16,127131.0
2024-10-01 10:10:00,8.16,8.17,8.14,8.16,164632.0,8.16,8.17,8.14,8.16,164632.0
2024-10-01 10:15:00,8.15,8.16,8.13,8.14,135928.0,8.15,8.16,8.13,8.14,135928.0
2024-10-01 10:20:00,8.13,8.19,8.13,8.18,245833.0,8.13,8.19,8.13,8.18,245833.0
2024-10-01 10:25:00,8.18,8.18,8.13,8.14,234713.0,8.18,8.18,8.13,8.14,234713.0
2024-10-01 10:30:00,8.14,8.17,8.12,8.16,144432.0,8.14,8.17,8.12,8.16,144432.0
2024-10-01 10:35:00,8.15,8.2,8.15,8.2,232302.0,8.15,8.2,8.15,8.2,232302.0
2024-10-01 10:40:00,8.2,8.21,8.16,8.18,258641.0,8.2,8.21,8.16,8.18,258641.0
2024-10-01 10:45:00,8.17,8.18,8.15,8.17,220534.0,8.17,8.18,8.15,8.17,220534.0
2024-10-01 10:50:00,8.17,8.18,8.15,8.17,321344.0,8.17,8.18,8.15,8.17,321344.0
2024-10-01 10:55:00,8.17,8.19,8.15,8.18,348845.0,8.17,8.19,8.15,8.18,348845.0
2024-10-01 11:00:00,8.18,8.19,8.16,8.17,269886.0,8.18,8.19,8.16,8.17,269886.0
2024-10-01 11:05:00,8.17,8.17,8.13,8.13,168333.0,8.17,8.17,8.13,8.13,168333.0
2024-10-01 11:10:00,8.13,8.14,8.12,8.13,107906.0,8.13,8.14,8.12,8.13,107906.0
2024-10-01 11:15:00,8.13,8.16,8.13,8.16,243441.0,8.13,8.16,8.13,8.16,243441.0
2024-10-01 11:20:00,8.16,8.17,8.13,8.14,361914.0,8.16,8.17,8.13,8.14,361914.0
2024-10-01 11:25:00,8.15,8.17,8.14,8.16,198038.0,8.15,8.17,8.14,8.16,198038.0
2024-10-01 11:30:00,8.16,8.16,8.14,8.16,284025.0,8.16,8.16,8.14,8.16,284025.0
2024-10-01 11:35:00,8.16,8.18,8.14,8.18,343853.0,8.16,8.18,8.14,8.18,343853.0
2024-10-01 11:40:00,8.18,8.25,8.17,8.24,434625.0,8.18,8.25,8.17,8.24,434625.0
2024-10-01 11:45:00,8.23,8.26,8.22,8.26,381508.0,8.23,8.26,8.22,8.26,381508.0
2024-10-01 11:50:00,8.26,8.3,8.25,8.27,470492.0,8.26,8.3,8.25,8.27,470492.0
2024-10-01 11:55:00,8.27,8.29,8.26,8.27,163900.0,8.27,8.29,8.26,8.27,163900.0
2024-10-01 12:00:00,8.27,8.29,8.26,8.29,145471.0,8.27,8.29,8.26,8.29,145471.0
2024-10-01 12:05:00,8.29,8.3,8.28,8.3,118726.0,8.29,8.3,8.28,8.3,118726.0
2024-10-01 12:10:00,8.3,8.32,8.29,8.3,164757.0,8.3,8.32,8.29,8.3,164757.0
2024-10-01 12:15:00,8.3,8.31,8.29,8.29,155652.0,8.3,8.31,8.29,8.29,155652.0
2024-10-01 12:20:00,8.29,8.3,8.28,8.29,161446.0,8.29,8.3,8.28,8.29,161446.0
2024-10-01 12:25:00,8.29,8.3,8.28,8.29,151437.0,8.29,8.3,8.28,8.29,151437.0
2024-10-01 12:30:00,8.3,8.3,8.26,8.29,246570.0,8.3,8.3,8.26,8.29,246570.0
2024-10-01 12:35:00,8.29,8.3,8.24,8.25,188070.0,8.29,8.3,8.24,8.25,188070.0
2024-10-01 12:40:00,8.25,8.26,8.24,8.25,75775.0,8.25,8.26,8.24,8.25,75775.0
2024-10-01 12:45:00,8.24,8.25,8.23,8.25,87015.0,8.24,8.25,8.23,8.25,87015.0
2024-10-01 12:50:00,8.25,8.27,8.24,8.27,185491.0,8.25,8.27,8.24,8.27,185491.0
2024-10-01 12:55:00,8.27,8.27,8.23,8.26,168917.0,8.27,8.27,8.23,8.26,168917.0
2024-10-01 13:00:00,8.26,8.26,8.23,8.24,151701.0,8.26,8.26,8.23,8.24,151701.0
2024-10-01 13:05:00,8.24,8.24,8.21,8.21,154097.0,8.24,8.24,8.21,8.21,154097.0
2024-10-01 13:10:00,8.21,8.22,8.19,8.2,216774.0,8.21,8.22,8.19,8.2,216774.0
2024-10-01 13:15:00,8.19,8.2,8.17,8.18,211664.0,8.19,8.2,8.17,8.18,211664.0
2024-10-01 13:20:00,8.19,8.2,8.15,8.17,418457.0,8.19,8.2,8.15,8.17,418457.0
2024-10-01 13:25:00,8.16,8.17,8.15,8.17,82212.0,8.16,8.17,8.15,8.17,82212.0
2024-10-01 13:30:00,8.17,8.18,8.15,8.16,292862.0,8.17,8.18,8.15,8.16,292862.0
2024-10-01 13:35:00,8.16,8.17,8.15,8.16,141235.0,8.16,8.17,8.15,8.16,141235.0
2024-10-01 13:40:00,8.16,8.17,8.15,8.17,120981.0,8.16,8.17,8.15,8.17,120981.0
2024-10-01 13:45:00,8.17,8.18,8.16,8.17,127260.0,8.17,8.18,8.16,8.17,127260.0
2024-10-01 13:50:00,8.17,8.17,8.15,8.16,114804.0,8.17,8.17,8.15,8.16,114804.0
2024-10-01 13:55:00,8.16,8.2,8.15,8.2,177685.0,8.16,8.2,8.15,8.2,177685.0
2024-10-01 14:00:00,8.2,8.23,8.19,8.22,116104.0,8.2,8.23,8.19,8.22,116104.0
2024-10-01 14:05:00,8.23,8.24,8.22,8.24,109671.0,8.23,8.24,8.22,8.24,109671.0
2024-10-01 14:10:00,8.24,8.25,8.23,8.25,101433.0,8.24,8.25,8.23,8.25,101433.0
2024-10-01 14:15:00,8.25,8.26,8.24,8.25,274015.0,8.25,8.26,8.24,8.25,274015.0
2024-10-01 14:20:00,8.25,8.3,8.24,8.29,572854.0,8.25,8.3,8.24,8.29,572854.0
2024-10-01 14:25:00,8.29,8.3,8.28,8.29,232219.0,8.29,8.3,8.28,8.29,232219.0
2024-10-01 14:30:00,8.29,8.3,8.27,8.28,222012.0,8.29,8.3,8.27,8.28,222012.0
2024-10-01 14:35:00,8.28,8.28,8.26,8.27,122939.0,8.28,8.28,8.26,8.27,122939.0
2024-10-01 14:40:00,8.27,8.28,8.26,8.28,236111.0,8.27,8.28,8.26,8.28,236111.0
2024-10-01 14:45:00,8.28,8.28,8.27,8.28,181396.0,8.28,8.28,8.27,8.28,181396.0
2024-10-01 14:50:00,8.27,8.28,8.26,8.28,255325.0,8.27,8.28,8.26,8.28,255325.0
2024-10-01 14:55:00,8.28,8.29,8.27,8.29,279529.0,8.28,8.29,8.27,8.29,279529.0
2024-10-01 15:00:00,8.29,8.29,8.28,8.29,59213.0,8.29,8.29,8.28,8.29,59213.0
2024-10-01 15:05:00,8.29,8.29,8.27,8.28,100941.0,8.29,8.29,8.27,8.28,100941.0
2024-10-01 15:10:00,8.27,8.28,8.22,8.24,333071.0,8.27,8.28,8.22,8.24,333071.0
2024-10-01 15:15:00,8.24,8.24,8.22,8.22,146305.0,8.24,8.24,8.22,8.22,146305.0
2024-10-01 15:20:00,8.22,8.25,8.22,8.22,189234.0,8.22,8.25,8.22,8.22,189234.0
2024-10-01 15:25:00,8.22,8.23,8.22,8.23,86246.0,8.22,8.23,8.22,8.23,86246.0
2024-10-01 15:30:00,8.22,8.23,8.19,8.2,278779.0,8.22,8.23,8.19,8.2,278779.0
2024-10-01 15:35:00,8.2,8.2,8.18,8.2,281316.0,8.2,8.2,8.18,8.2,281316.0
2024-10-01 15:40:00,8.2,8.21,8.18,8.2,449731.0,8.2,8.21,8.18,8.2,449731.0
2024-10-01 15:45:00,8.2,8.2,8.18,8.19,378498.0,8.2,8.2,8.18,8.19,378498.0
2024-10-01 15:50:00,8.19,8.19,8.14,8.19,1394478.0,8.19,8.19,8.14,8.19,1394478.0
2024-10-01 15:55:00,8.19,8.19,8.15,8.17,2035249.0,8.19,8.19,8.15,8.17,2035249.0
2024-10-02 09:30:00,8.14,8.21,8.13,8.2,473543.0,8.14,8.21,8.13,8.2,473543.0
2024-10-02 09:35:00,8.2,8.22,8.17,8.18,235594.0,8.2,8.22,8.17,8.18,235594.0
2024-10-02 09:40:00,8.18,8.18,8.13,8.14,152641.0,8.18,8.18,8.13,8.14,152641.0
2024-10-02 09:45:00,8.14,8.18,8.13,8.18,192283.0,8.14,8.18,8.13,8.18,192283.0
2024-10-02 09:50:00,8.18,8.21,8.17,8.19,204611.0,8.18,8.21,8.17,8.19,204611.0
2024-10-02 09:55:00,8.19,8.24,8.19,8.21,208176.0,8.19,8.24,8.19,8.21,208176.0
2024-10-02 10:00:00,8.21,8.24,8.18,8.21,315542.0,8.21,8.24,8.18,8.21,315542.0
2024-10-02 10:05:00,8.22,8.22,8.18,8.2,286405.0,8.22,8.22,8.18,8.2,286405.0
2024-10-02 10:10:00,8.2,8.23,8.18,8.18,370941.0,8.2,8.23,8.18,8.18,370941.0
2024-10-02 10:15:00,8.18,8.18,8.15,8.16,201718.0,8.18,8.18,8.15,8.16,201718.0
2024-10-02 10:20:00,8.16,8.17,8.11,8.11,311888.0,8.16,8.17,8.11,8.11,311888.0
2024-10-02 10:25:00,8.12,8.12,8.08,8.09,208920.0,8.12,8.12,8.08,8.09,208920.0
2024-10-02 10:30:00,8.09,8.1,8.05,8.06,637269.0,8.09,8.1,8.05,8.06,637269.0
2024-10-02 10:35:00,8.06,8.07,8.02,8.05,462199.0,8.06,8.07,8.02,8.05,462199.0
2024-10-02 10:40:00,8.05,8.07,8.04,8.05,369562.0,8.05,8.07,8.04,8.05,369562.0
2024-10-02 10:45:00,8.05,8.06,8.03,8.04,260248.0,8.05,8.06,8.03,8.04,260248.0
2024-10-02 10:50:00,8.04,8.05,8.0,8.01,279681.0,8.04,8.05,8.0,8.01,279681.0
2024-10-02 10:55:00,8.01,8.01,7.98,8.0,275742.0,8.01,8.01,7.98,8.0,275742.0
2024-10-02 11:00:00,8.0,8.06,7.99,8.05,256038.0,8.0,8.06,7.99,8.05,256038.0
2024-10-02 11:05:00,8.05,8.06,8.03,8.03,176453.0,8.05,8.06,8.03,8.03,176453.0
2024-10-02 11:10:00,8.03,8.04,8.0,8.04,412763.0,8.03,8.04,8.0,8.04,412763.0
2024-10-02 11:15:00,8.03,8.06,8.03,8.06,250031.0,8.03,8.06,8.03,8.06,250031.0
2024-10-02 11:20:00,8.05,8.06,8.03,8.03,183526.0,8.05,8.06,8.03,8.03,183526.0
2024-10-02 11:25:00,8.03,8.05,8.03,8.04,177890.0,8.03,8.05,8.03,8.04,177890.0
2024-10-02 11:30:00,8.04,8.04,8.01,8.02,227954.0,8.04,8.04,8.01,8.02,227954.0
2024-10-02 11:35:00,8.01,8.03,8.01,8.01,140511.0,8.01,8.03,8.01,8.01,140511.0
2024-10-02 11:40:00,8.01,8.03,8.0,8.03,322326.0,8.01,8.03,8.0,8.03,322326.0
2024-10-02 11:45:00,8.02,8.03,8.01,8.02,149665.0,8.02,8.03,8.01,8.02,149665.0
2024-10-02 11:50:00,8.01,8.02,7.99,8.0,334682.0,8.01,8.02,7.99,8.0,334682.0
2024-10-02 11:55:00,8.01,8.01,7.99,7.99,178642.0,8.01,8.01,7.99,7.99,178642.0
2024-10-02 12:00:00,7.99,8.01,7.98,8.0,288356.0,7.99,8.01,7.98,8.0,288356.0
2024-10-02 12:05:00,8.0,8.01,7.98,7.98,252936.0,8.0,8.01,7.98,7.98,252936.0
2024-10-02 12:10:00,7.99,8.0,7.97,7.99,300791.0,7.99,8.0,7.97,7.99,300791.0
2024-10-02 12:15:00,7.99,7.99,7.97,7.98,127810.0,7.99,7.99,7.97,7.98,127810.0
2024-10-02 12:20:00,7.98,8.0,7.97,8.0,112584.0,7.98,8.0,7.97,8.0,112584.0
2024-10-02 12:25:00,7.99,8.0,7.97,7.98,59871.0,7.99,8.0,7.97,7.98,59871.0
2024-10-02 12:30:00,7.98,7.98,7.96,7.96,93092.0,7.98,7.98,7.96,7.96,93092.0
2024-10-02 12:35:00,7.96,7.99,7.96,7.99,112609.0,7.96,7.99,7.96,7.99,112609.0
2024-10-02 12:40:00,7.99,8.01,7.98,8.01,174162.0,7.99,8.01,7.98,8.01,174162.0
2024-10-02 12:45:00,8.01,8.01,7.98,7.98,159285.0,8.01,8.01,7.98,7.98,159285.0
2024-10-02 12:50:00,7.98,8.0,7.97,8.0,225292.0,7.98,8.0,7.97,8.0,225292.0
2024-10-02 12:55:00,8.0,8.0,7.99,8.0,202343.0,8.0,8.0,7.99,8.0,202343.0
2024-10-02 13:00:00,8.0,8.01,7.99,8.0,173111.0,8.0,8.01,7.99,8.0,173111.0
2024-10-02 13:05:00,8.0,8.0,7.99,8.0,139090.0,8.0,8.0,7.99,8.0,139090.0
2024-10-02 13:10:00,8.0,8.0,7.99,8.0,111398.0,8.0,8.0,7.99,8.0,111398.0
2024-10-02 13:15:00,8.0,8.0,7.99,7.99,53956.0,8.0,8.0,7.99,7.99,53956.0
2024-10-02 13:20:00,8.0,8.0,7.99,8.0,54411.0,8.0,8.0,7.99,8.0,54411.0
2024-10-02 13:25:00,8.0,8.0,7.99,8.0,105082.0,8.0,8.0,7.99,8.0,105082.0
2024-10-02 13:30:00,7.99,8.0,7.98,7.99,106788.0,7.99,8.0,7.98,7.99,106788.0
2024-10-02 13:35:00,7.99,8.0,7.98,7.99,163838.0,7.99,8.0,7.98,7.99,163838.0
2024-10-02 13:40:00,7.99,7.99,7.98,7.99,125283.0,7.99,7.99,7.98,7.99,125283.0
2024-10-02 13:45:00,7.98,8.0,7.98,8.0,165695.0,7.98,8.0,7.98,8.0,165695.0
2024-10-02 13:50:00,8.0,8.01,7.99,8.0,121473.0,8.0,8.01,7.99,8.0,121473.0
2024-10-02 13:55:00,8.0,8.02,7.99,8.02,201599.0,8.0,8.02,7.99,8.02,201599.0
2024-10-02 14:00:00,8.02,8.03,8.0,8.0,243513.0,8.02,8.03,8.0,8.0,243513.0
2024-10-02 14:05:00,8.0,8.0,7.99,8.0,79541.0,8.0,8.0,7.99,8.0,79541.0
2024-10-02 14:10:00,7.99,8.0,7.98,7.99,95606.0,7.99,8.0,7.98,7.99,95606.0
2024-10-02 14:15:00,7.99,7.99,7.98,7.99,98514.0,7.99,7.99,7.98,7.99,98514.0
2024-10-02 14:20:00,7.99,8.0,7.98,8.0,215019.0,7.99,8.0,7.98,8.0,215019.0
2024-10-02 14:25:00,8.0,8.0,7.96,7.98,226767.0,8.0,8.0,7.96,7.98,226767.0
2024-10-02 14:30:00,7.98,7.99,7.97,7.99,224140.0,7.98,7.99,7.97,7.99,224140.0
2024-10-02 14:35:00,7.99,8.0,7.98,7.99,94598.0,7.99,8.0,7.98,7.99,94598.0
2024-10-02 14:40:00,7.99,8.01,7.98,8.01,156184.0,7.99,8.01,7.98,8.01,156184.0
2024-10-02 14:45:00,8.01,8.01,7.99,8.0,150269.0,8.01,8.01,7.99,8.0,150269.0
2024-10-02 14:50:00,7.99,7.99,7.96,7.98,232965.0,7.99,7.99,7.96,7.98,232965.0
2024-10-02 14:55:00,7.98,8.0,7.97,8.0,173949.0,7.98,8.0,7.97,8.0,173949.0
2024-10-02 15:00:00,8.0,8.0,7.99,7.99,58537.0,8.0,8.0,7.99,7.99,58537.0
2024-10-02 15:05:00,8.0,8.0,7.96,7.97,246172.0,8.0,8.0,7.96,7.97,246172.0
2024-10-02 15:10:00,7.97,7.97,7.94,7.95,160138.0,7.97,7.97,7.94,7.95,160138.0
2024-10-02 15:15:00,7.95,7.95,7.91,7.92,342979.0,7.95,7.95,7.91,7.92,342979.0
2024-10-02 15:20:00,7.92,7.93,7.91,7.92,222943.0,7.92,7.93,7.91,7.92,222943.0
2024-10-02 15:25:00,7.92,7.96,7.91,7.96,645529.0,7.92,7.96,7.91,7.96,645529.0
2024-10-02 15:30:00,7.95,7.96,7.93,7.95,438314.0,7.95,7.96,7.93,7.95,438314.0
2024-10-02 15:35:00,7.95,7.97,7.94,7.97,273087.0,7.95,7.97,7.94,7.97,273087.0
2024-10-02 15:40:00,7.96,7.98,7.96,7.98,406609.0,7.96,7.98,7.96,7.98,406609.0
2024-10-02 15:45:00,7.98,8.02,7.97,8.02,630761.0,7.98,8.02,7.97,8.02,630761.0
2024-10-02 15:50:00,8.01,8.02,7.99,8.0,878213.0,8.01,8.02,7.99,8.0,878213.0
2024-10-02 15:55:00,7.99,8.0,7.95,7.97,2020915.0,7.99,8.0,7.95,7.97,2020915.0
2024-10-03 09:30:00,7.85,7.91,7.81,7.87,382086.0,7.85,7.91,7.81,7.87,382086.0
2024-10-03 09:35:00,7.87,7.9,7.85,7.86,87351.0,7.87,7.9,7.85,7.86,87351.0
2024-10-03 09:40:00,7.86,7.86,7.82,7.83,247349.0,7.86,7.86,7.82,7.83,247349.0
2024-10-03 09:45:00,7.83,7.84,7.79,7.8,348218.0,7.83,7.84,7.79,7.8,348218.0
2024-10-03 09:50:00,7.8,7.81,7.78,7.8,209330.0,7.8,7.81,7.78,7.8,209330.0
2024-10-03 09:55:00,7.8,7.8,7.75,7.75,168834.0,7.8,7.8,7.75,7.75,168834.0
2024-10-03 10:00:00,7.76,7.79,7.75,7.79,187797.0,7.76,7.79,7.75,7.79,187797.0
2024-10-03 10:05:00,7.79,7.8,7.77,7.8,156043.0,7.79,7.8,7.77,7.8,156043.0
2024-10-03 10:10:00,7.8,7.83,7.76,7.77,216713.0,7.8,7.83,7.76,7.77,216713.0
2024-10-03 10:15:00,7.77,7.8,7.77,7.78,131331.0,7.77,7.8,7.77,7.78,131331.0
2024-10-03 10:20:00,7.77,7.79,7.72,7.77,490506.0,7.77,7.79,7.72,7.77,490506.0
2024-10-03 10:25:00,7.76,7.77,7.74,7.76,246351.0,7.76,7.77,7.74,7.76,246351.0
2024-10-03 10:30:00,7.75,7.76,7.73,7.75,180382.0,7.75,7.76,7.73,7.75,180382.0
2024-10-03 10:35:00,7.74,7.75,7.72,7.73,226134.0,7.74,7.75,7.72,7.73,226134.0
2024-10-03 10:40:00,7.73,7.73,7.65,7.66,388450.0,7.73,7.73,7.65,7.66,388450.0
2024-10-03 10:45:00,7.66,7.68,7.66,7.67,189347.0,7.66,7.68,7.66,7.67,189347.0
2024-10-03 10:50:00,7.67,7.68,7.64,7.65,296082.0,7.67,7.68,7.64,7.65,296082.0
2024-10-03 10:55:00,7.65,7.71,7.64,7.7,521358.0,7.65,7.71,7.64,7.7,521358.0
2024-10-03 11:00:00,7.7,7.72,7.69,7.7,303193.0,7.7,7.72,7.69,7.7,303193.0
2024-10-03 11:05:00,7.71,7.72,7.7,7.7,198615.0,7.71,7.72,7.7,7.7,198615.0
2024-10-03 11:10:00,7.71,7.72,7.69,7.72,297719.0,7.71,7.72,7.69,7.72,297719.0
2024-10-03 11:15:00,7.72,7.75,7.71,7.75,541504.0,7.72,7.75,7.71,7.75,541504.0
2024-10-03 11:20:00,7.75,7.75,7.68,7.72,542551.0,7.75,7.75,7.68,7.72,542551.0
2024-10-03 11:25:00,7.73,7.73,7.71,7.72,75452.0,7.73,7.73,7.71,7.72,75452.0
2024-10-03 11:30:00,7.71,7.72,7.69,7.7,305216.0,7.71,7.72,7.69,7.7,305216.0
2024-10-03 11:35:00,7.7,7.7,7.69,7.69,140202.0,7.7,7.7,7.69,7.69,140202.0
2024-10-03 11:40:00,7.7,7.71,7.69,7.7,441510.0,7.7,7.71,7.69,7.7,441510.0
2024-10-03 11:45:00,7.71,7.71,7.68,7.69,371466.0,7.71,7.71,7.68,7.69,371466.0
2024-10-03 11:50:00,7.68,7.71,7.68,7.69,379119.0,7.68,7.71,7.68,7.69,379119.0
2024-10-03 11:55:00,7.7,7.7,7.66,7.66,387708.0,7.7,7.7,7.66,7.66,387708.0
2024-10-03 12:00:00,7.67,7.7,7.66,7.69,299023.0,7.67,7.7,7.66,7.69,299023.0
2024-10-03 12:05:00,7.69,7.71,7.67,7.7,315223.0,7.69,7.71,7.67,7.7,315223.0
2024-10-03 12:10:00,7.7,7.7,7.69,7.7,55354.0,7.7,7.7,7.69,7.7,55354.0
2024-10-03 12:15:00,7.7,7.71,7.69,7.71,234273.0,7.7,7.71,7.69,7.71,234273.0
2024-10-03 12:20:00,7.7,7.71,7.67,7.68,157634.0,7.7,7.71,7.67,7.68,157634.0
2024-10-03 12:25:00,7.67,7.7,7.67,7.68,370075.0,7.67,7.7,7.67,7.68,370075.0
2024-10-03 12:30:00,7.68,7.69,7.65,7.66,193647.0,7.68,7.69,7.65,7.66,193647.0
2024-10-03 12:35:00,7.66,7.66,7.65,7.66,196299.0,7.66,7.66,7.65,7.66,196299.0
2024-10-03 12:40:00,7.66,7.67,7.64,7.67,693964.0,7.66,7.67,7.64,7.67,693964.0
2024-10-03 12:45:00,7.67,7.67,7.63,7.64,170070.0,7.67,7.67,7.63,7.64,170070.0
2024-10-03 12:50:00,7.64,7.65,7.63,7.64,183957.0,7.64,7.65,7.63,7.64,183957.0
2024-10-03 12:55:00,7.64,7.67,7.63,7.65,147317.0,7.64,7.67,7.63,7.65,147317.0
2024-10-03 13:00:00,7.65,7.66,7.63,7.64,132271.0,7.65,7.66,7.63,7.64,132271.0
2024-10-03 13:05:00,7.64,7.67,7.63,7.67,395332.0,7.64,7.67,7.63,7.67,395332.0
2024-10-03 13:10:00,7.67,7.68,7.65,7.66,120341.0,7.67,7.68,7.65,7.66,120341.0
2024-10-03 13:15:00,7.66,7.66,7.65,7.66,76593.0,7.66,7.66,7.65,7.66,76593.0
2024-10-03 13:20:00,7.65,7.67,7.65,7.67,158666.0,7.65,7.67,7.65,7.67,158666.0
2024-10-03 13:25:00,7.67,7.69,7.66,7.67,193541.0,7.67,7.69,7.66,7.67,193541.0
2024-10-03 13:30:00,7.67,7.68,7.66,7.67,130252.0,7.67,7.68,7.66,7.67,130252.0
2024-10-03 13:35:00,7.68,7.69,7.67,7.68,107591.0,7.68,7.69,7.67,7.68,107591.0
2024-10-03 13:40:00,7.69,7.69,7.66,7.67,165478.0,7.69,7.69,7.66,7.67,165478.0
2024-10-03 13:45:00,7.68,7.69,7.67,7.67,144917.0,7.68,7.69,7.67,7.67,144917.0
2024-10-03 13:50:00,7.67,7.68,7.67,7.68,48000.0,7.67,7.68,7.67,7.68,48000.0
2024-10-03 13:55:00,7.68,7.69,7.67,7.68,266152.0,7.68,7.69,7.67,7.68,266152.0
2024-10-03 14:00:00,7.68,7.7,7.66,7.69,585093.0,7.68,7.7,7.66,7.69,585093.0
2024-10-03 14:05:00,7.69,7.69,7.67,7.68,146158.0,7.69,7.69,7.67,7.68,146158.0
2024-10-03 14:10:00,7.68,7.68,7.67,7.67,48451.0,7.68,7.68,7.67,7.67,48451.0
2024-10-03 14:15:00,7.67,7.68,7.65,7.67,296595.0,7.67,7.68,7.65,7.67,296595.0
2024-10-03 14:20:00,7.67,7.68,7.66,7.67,116495.0,7.67,7.68,7.66,7.67,116495.0
2024-10-03 14:25:00,7.67,7.68,7.65,7.67,371661.0,7.67,7.68,7.65,7.67,371661.0
2024-10-03 14:30:00,7.66,7.67,7.64,7.65,360836.0,7.66,7.67,7.64,7.65,360836.0
2024-10-03 14:35:00,7.65,7.66,7.64,7.66,220418.0,7.65,7.66,7.64,7.66,220418.0
2024-10-03 14:40:00,7.66,7.67,7.65,7.67,302812.0,7.66,7.67,7.65,7.67,302812.0
2024-10-03 14:45:00,7.67,7.67,7.62,7.64,373128.0,7.67,7.67,7.62,7.64,373128.0
2024-10-03 14:50:00,7.64,7.65,7.64,7.64,81932.0,7.64,7.65,7.64,7.64,81932.0
2024-10-03 14:55:00,7.65,7.66,7.64,7.66,270503.0,7.65,7.66,7.64,7.66,270503.0
2024-10-03 15:00:00,7.65,7.66,7.64,7.66,427366.0,7.65,7.66,7.64,7.66,427366.0
2024-10-03 15:05:00,7.66,7.69,7.65,7.69,387646.0,7.66,7.69,7.65,7.69,387646.0
2024-10-03 15:10:00,7.68,7.69,7.67,7.69,156944.0,7.68,7.69,7.67,7.69,156944.0
2024-10-03 15:15:00,7.68,7.69,7.68,7.69,141779.0,7.68,7.69,7.68,7.69,141779.0
2024-10-03 15:20:00,7.69,7.71,7.68,7.71,339512.0,7.69,7.71,7.68,7.71,339512.0
2024-10-03 15:25:00,7.71,7.71,7.69,7.7,183780.0,7.71,7.71,7.69,7.7,183780.0
2024-10-03 15:30:00,7.7,7.7,7.67,7.67,224640.0,7.7,7.7,7.67,7.67,224640.0
2024-10-03 15:35:00,7.67,7.68,7.67,7.68,117953.0,7.67,7.68,7.67,7.68,117953.0
2024-10-03 15:40:00,7.68,7.7,7.67,7.69,561554.0,7.68,7.7,7.67,7.69,561554.0
2024-10-03 15:45:00,7.69,7.72,7.69,7.71,364246.0,7.69,7.72,7.69,7.71,364246.0
2024-10-03 15:50:00,7.72,7.72,7.7,7.72,655889.0,7.72,7.72,7.7,7.72,655889.0
2024-10-03 15:55:00,7.72,7.76,7.72,7.76,2142361.0,7.72,7.76,7.72,7.76,2142361.0
2024-10-04 09:30:00,7.89,7.98,7.83,7.97,735447.0,7.89,7.98,7.83,7.97,735447.0
2024-10-04 09:35:00,7.97,7.99,7.94,7.96,399121.0,7.97,7.99,7.94,7.96,399121.0
2024-10-04 09:40:00,7.96,7.97,7.91,7.94,359618.0,7.96,7.97,7.91,7.94,359618.0
2024-10-04 09:45:00,7.95,7.95,7.9,7.9,201140.0,7.95,7.95,7.9,7.9,201140.0
2024-10-04 09:50:00,7.9,7.9,7.83,7.83,237373.0,7.9,7.9,7.83,7.83,237373.0
2024-10-04 09:55:00,7.83,7.85,7.8,7.82,615662.0,7.83,7.85,7.8,7.82,615662.0
2024-10-04 10:00:00,7.82,7.82,7.78,7.8,364888.0,7.82,7.82,7.78,7.8,364888.0
2024-10-04 10:05:00,7.8,7.82,7.75,7.77,454763.0,7.8,7.82,7.75,7.77,454763.0
2024-10-04 10:10:00,7.78,7.79,7.75,7.79,258596.0,7.78,7.79,7.75,7.79,258596.0
2024-10-04 10:15:00,7.78,7.8,7.77,7.79,213944.0,7.78,7.8,7.77,7.79,213944.0
2024-10-04 10:20:00,7.79,7.8,7.76,7.77,98665.0,7.79,7.8,7.76,7.77,98665.0
2024-10-04 10:25:00,7.77,7.78,7.72,7.73,236868.0,7.77,7.78,7.72,7.73,236868.0
2024-10-04 10:30:00,7.74,7.75,7.69,7.7,854822.0,7.74,7.75,7.69,7.7,854822.0
2024-10-04 10:35:00,7.71,7.72,7.69,7.71,221552.0,7.71,7.72,7.69,7.71,221552.0
2024-10-04 10:40:00,7.71,7.71,7.69,7.71,247927.0,7.71,7.71,7.69,7.71,247927.0
2024-10-04 10:45:00,7.71,7.73,7.7,7.72,372218.0,7.71,7.73,7.7,7.72,372218.0
2024-10-04 10:50:00,7.73,7.74,7.72,7.72,228251.0,7.73,7.74,7.72,7.72,228251.0
2024-10-04 10:55:00,7.73,7.73,7.72,7.73,188002.0,7.73,7.73,7.72,7.73,188002.0
2024-10-04 11:00:00,7.73,7.73,7.71,7.73,284280.0,7.73,7.73,7.71,7.73,284280.0
2024-10-04 11:05:00,7.73,7.75,7.72,7.73,292243.0,7.73,7.75,7.72,7.73,292243.0
2024-10-04 11:10:00,7.74,7.78,7.73,7.78,202472.0,7.74,7.78,7.73,7.78,202472.0
2024-10-04 11:15:00,7.78,7.78,7.76,7.76,132237.0,7.78,7.78,7.76,7.76,132237.0
2024-10-04 11:20:00,7.77,7.77,7.7,7.7,199945.0,7.77,7.77,7.7,7.7,199945.0
2024-10-04 11:25:00,7.71,7.71,7.7,7.71,105407.0,7.71,7.71,7.7,7.71,105407.0
2024-10-04 11:30:00,7.71,7.71,7.7,7.7,53098.0,7.71,7.71,7.7,7.7,53098.0
2024-10-04 11:35:00,7.71,7.71,7.69,7.69,328865.0,7.71,7.71,7.69,7.69,328865.0
2024-10-04 11:40:00,7.7,7.71,7.69,7.7,134671.0,7.7,7.71,7.69,7.7,134671.0
2024-10-04 11:45:00,7.71,7.71,7.69,7.69,118977.0,7.71,7.71,7.69,7.69,118977.0
2024-10-04 11:50:00,7.7,7.72,7.69,7.71,179510.0,7.7,7.72,7.69,7.71,179510.0
2024-10-04 11:55:00,7.71,7.71,7.7,7.71,58960.0,7.71,7.71,7.7,7.71,58960.0
2024-10-04 12:00:00,7.71,7.72,7.7,7.72,168928.0,7.71,7.72,7.7,7.72,168928.0
2024-10-04 12:05:00,7.72,7.72,7.69,7.69,146324.0,7.72,7.72,7.69,7.69,146324.0
2024-10-04 12:10:00,7.7,7.71,7.68,7.69,198833.0,7.7,7.71,7.68,7.69,198833.0
2024-10-04 12:15:00,7.69,7.71,7.68,7.71,189747.0,7.69,7.71,7.68,7.71,189747.0
2024-10-04 12:20:00,7.71,7.71,7.69,7.69,80977.0,7.71,7.71,7.69,7.69,80977.0
2024-10-04 12:25:00,7.7,7.71,7.69,7.71,164554.0,7.7,7.71,7.69,7.71,164554.0
2024-10-04 12:30:00,7.71,7.72,7.7,7.7,130257.0,7.71,7.72,7.7,7.7,130257.0
2024-10-04 12:35:00,7.71,7.73,7.7,7.73,151730.0,7.71,7.73,7.7,7.73,151730.0
2024-10-04 12:40:00,7.73,7.73,7.72,7.73,33725.0,7.73,7.73,7.72,7.73,33725.0
2024-10-04 12:45:00,7.73,7.74,7.72,7.74,62191.0,7.73,7.74,7.72,7.74,62191.0
2024-10-04 12:50:00,7.74,7.76,7.73,7.75,106411.0,7.74,7.76,7.73,7.75,106411.0
2024-10-04 12:55:00,7.76,7.77,7.74,7.74,136071.0,7.76,7.77,7.74,7.74,136071.0
2024-10-04 13:00:00,7.75,7.75,7.73,7.73,90322.0,7.75,7.75,7.73,7.73,90322.0
2024-10-04 13:05:00,7.74,7.74,7.72,7.73,75295.0,7.74,7.74,7.72,7.73,75295.0
2024-10-04 13:10:00,7.73,7.74,7.72,7.73,113539.0,7.73,7.74,7.72,7.73,113539.0
2024-10-04 13:15:00,7.74,7.74,7.73,7.74,23031.0,7.74,7.74,7.73,7.74,23031.0
2024-10-04 13:20:00,7.73,7.74,7.73,7.73,59898.0,7.73,7.74,7.73,7.73,59898.0
2024-10-04 13:25:00,7.74,7.74,7.7,7.71,193560.0,7.74,7.74,7.7,7.71,193560.0
2024-10-04 13:30:00,7.71,7.72,7.7,7.7,76036.0,7.71,7.72,7.7,7.7,76036.0
2024-10-04 13:35:00,7.71,7.71,7.68,7.7,240627.0,7.71,7.71,7.68,7.7,240627.0
2024-10-04 13:40:00,7.7,7.73,7.69,7.72,205854.0,7.7,7.73,7.69,7.72,205854.0
2024-10-04 13:45:00,7.73,7.73,7.71,7.71,154899.0,7.73,7.73,7.71,7.71,154899.0
2024-10-04 13:50:00,7.72,7.72,7.7,7.7,118373.0,7.72,7.72,7.7,7.7,118373.0
2024-10-04 13:55:00,7.71,7.71,7.7,7.7,24686.0,7.71,7.71,7.7,7.7,24686.0
2024-10-04 14:00:00,7.7,7.71,7.69,7.69,177133.0,7.7,7.71,7.69,7.69,177133.0
2024-10-04 14:05:00,7.7,7.7,7.69,7.69,57320.0,7.7,7.7,7.69,7.69,57320.0
2024-10-04 14:10:00,7.7,7.71,7.69,7.69,156708.0,7.7,7.71,7.69,7.69,156708.0
2024-10-04 14:15:00,7.7,7.7,7.69,7.69,72207.0,7.7,7.7,7.69,7.69,72207.0
2024-10-04 14:20:00,7.7,7.7,7.69,7.69,50773.0,7.7,7.7,7.69,7.69,50773.0
2024-10-04 14:25:00,7.69,7.7,7.69,7.69,53007.0,7.69,7.7,7.69,7.69,53007.0
2024-10-04 14:30:00,7.7,7.7,7.68,7.69,254170.0,7.7,7.7,7.68,7.69,254170.0
2024-10-04 14:35:00,7.7,7.7,7.69,7.69,64524.0,7.7,7.7,7.69,7.69,64524.0
2024-10-04 14:40:00,7.7,7.71,7.69,7.7,80749.0,7.7,7.71,7.69,7.7,80749.0
2024-10-04 14:45:00,7.7,7.7,7.69,7.7,64271.0,7.7,7.7,7.69,7.7,64271.0
2024-10-04 14:50:00,7.7,7.7,7.69,7.69,200594.0,7.7,7.7,7.69,7.69,200594.0
2024-10-04 14:55:00,7.7,7.7,7.69,7.69,41820.0,7.7,7.7,7.69,7.69,41820.0
2024-10-04 15:00:00,7.7,7.7,7.68,7.7,150286.0,7.7,7.7,7.68,7.7,150286.0
2024-10-04 15:05:00,7.7,7.7,7.69,7.7,44029.0,7.7,7.7,7.69,7.7,44029.0
2024-10-04 15:10:00,7.7,7.7,7.68,7.68,119352.0,7.7,7.7,7.68,7.68,119352.0
2024-10-04 15:15:00,7.69,7.71,7.68,7.71,195473.0,7.69,7.71,7.68,7.71,195473.0
2024-10-04 15:20:00,7.71,7.72,7.7,7.72,92402.0,7.71,7.72,7.7,7.72,92402.0
2024-10-04 15:25:00,7.72,7.72,7.71,7.71,63122.0,7.72,7.72,7.71,7.71,63122.0
2024-10-04 15:30:00,7.71,7.72,7.7,7.71,178657.0,7.71,7.72,7.7,7.71,178657.0
2024-10-04 15:35:00,7.71,7.71,7.7,7.71,79401.0,7.71,7.71,7.7,7.71,79401.0
2024-10-04 15:40:00,7.71,7.73,7.7,7.73,451987.0,7.71,7.73,7.7,7.73,451987.0
2024-10-04 15:45:00,7.73,7.75,7.72,7.75,322131.0,7.73,7.75,7.72,7.75,322131.0
2024-10-04 15:50:00,7.74,7.79,7.73,7.78,1288962.0,7.74,7.79,7.73,7.78,1288962.0
2024-10-04 15:55:00,7.79,7.8,7.77,7.78,1296205.0,7.79,7.8,7.77,7.78,1296205.0
2024-10-07 09:30:00,7.7,7.77,7.69,7.74,663301.0,7.7,7.77,7.69,7.74,663301.0
2024-10-07 09:35:00,7.74,7.8,7.73,7.79,111225.0,7.74,7.8,7.73,7.79,111225.0
2024-10-07 09:40:00,7.78,7.83,7.76,7.8,125771.0,7.78,7.83,7.76,7.8,125771.0
2024-10-07 09:45:00,7.8,7.9,7.79,7.89,437465.0,7.8,7.9,7.79,7.89,437465.0
2024-10-07 09:50:00,7.88,7.91,7.87,7.91,229227.0,7.88,7.91,7.87,7.91,229227.0
2024-10-07 09:55:00,7.91,7.91,7.79,7.81,204657.0,7.91,7.91,7.79,7.81,204657.0
2024-10-07 10:00:00,7.81,7.83,7.78,7.8,267976.0,7.81,7.83,7.78,7.8,267976.0
2024-10-07 10:05:00,7.8,7.8,7.75,7.77,127823.0,7.8,7.8,7.75,7.77,127823.0
2024-10-07 10:10:00,7.77,7.79,7.76,7.78,133646.0,7.77,7.79,7.76,7.78,133646.0
2024-10-07 10:15:00,7.78,7.78,7.76,7.76,81117.0,7.78,7.78,7.76,7.76,81117.0
2024-10-07 10:20:00,7.76,7.77,7.75,7.77,142460.0,7.76,7.77,7.75,7.77,142460.0
2024-10-07 10:25:00,7.76,7.77,7.74,7.75,141782.0,7.76,7.77,7.74,7.75,141782.0
2024-10-07 10:30:00,7.76,7.76,7.71,7.73,145166.0,7.76,7.76,7.71,7.73,145166.0
2024-10-07 10:35:00,7.72,7.73,7.71,7.71,79136.0,7.72,7.73,7.71,7.71,79136.0
2024-10-07 10:40:00,7.72,7.73,7.71,7.73,150851.0,7.72,7.73,7.71,7.73,150851.0
2024-10-07 10:45:00,7.73,7.73,7.71,7.72,37423.0,7.73,7.73,7.71,7.72,37423.0
2024-10-07 10:50:00,7.72,7.72,7.69,7.7,175732.0,7.72,7.72,7.69,7.7,175732.0
2024-10-07 10:55:00,7.7,7.7,7.67,7.67,233545.0,7.7,7.7,7.67,7.67,233545.0
2024-10-07 11:00:00,7.67,7.69,7.66,7.68,365208.0,7.67,7.69,7.66,7.68,365208.0
2024-10-07 11:05:00,7.69,7.69,7.67,7.68,74238.0,7.69,7.69,7.67,7.68,74238.0
2024-10-07 11:10:00,7.68,7.69,7.67,7.69,97684.0,7.68,7.69,7.67,7.69,97684.0
2024-10-07 11:15:00,7.68,7.7,7.67,7.7,143754.0,7.68,7.7,7.67,7.7,143754.0
2024-10-07 11:20:00,7.7,7.7,7.68,7.69,110241.0,7.7,7.7,7.68,7.69,110241.0
2024-10-07 11:25:00,7.69,7.69,7.67,7.67,65946.0,7.69,7.69,7.67,7.67,65946.0
2024-10-07 11:30:00,7.67,7.68,7.63,7.65,493894.0,7.67,7.68,7.63,7.65,493894.0
2024-10-07 11:35:00,7.65,7.65,7.64,7.64,67406.0,7.65,7.65,7.64,7.64,67406.0
2024-10-07 11:40:00,7.64,7.66,7.63,7.63,158375.0,7.64,7.66,7.63,7.63,158375.0
2024-10-07 11:45:00,7.63,7.65,7.63,7.65,104615.0,7.63,7.65,7.63,7.65,104615.0
2024-10-07 11:50:00,7.65,7.66,7.63,7.65,196403.0,7.65,7.66,7.63,7.65,196403.0
2024-10-07 11:55:00,7.66,7.68,7.64,7.68,183210.0,7.66,7.68,7.64,7.68,183210.0
2024-10-07 12:00:00,7.68,7.68,7.67,7.67,67402.0,7.68,7.68,7.67,7.67,67402.0
2024-10-07 12:05:00,7.68,7.7,7.65,7.68,272813.0,7.68,7.7,7.65,7.68,272813.0
2024-10-07 12:10:00,7.68,7.69,7.67,7.69,198279.0,7.68,7.69,7.67,7.69,198279.0
2024-10-07 12:15:00,7.69,7.7,7.68,7.69,154829.0,7.69,7.7,7.68,7.69,154829.0
2024-10-07 12:20:00,7.69,7.69,7.67,7.67,50139.0,7.69,7.69,7.67,7.67,50139.0
2024-10-07 12:25:00,7.67,7.68,7.67,7.68,43341.0,7.67,7.68,7.67,7.68,43341.0
2024-10-07 12:30:00,7.68,7.68,7.66,7.67,112150.0,7.68,7.68,7.66,7.67,112150.0
2024-10-07 12:35:00,7.67,7.68,7.67,7.67,21218.0,7.67,7.68,7.67,7.67,21218.0
2024-10-07 12:40:00,7.67,7.68,7.67,7.68,58044.0,7.67,7.68,7.67,7.68,58044.0
2024-10-07 12:45:00,7.68,7.68,7.66,7.66,170187.0,7.68,7.68,7.66,7.66,170187.0
2024-10-07 12:50:00,7.66,7.68,7.66,7.68,145206.0,7.66,7.68,7.66,7.68,145206.0
2024-10-07 12:55:00,7.68,7.68,7.67,7.68,71837.0,7.68,7.68,7.67,7.68,71837.0
2024-10-07 13:00:00,7.68,7.69,7.67,7.68,163955.0,7.68,7.69,7.67,7.68,163955.0
2024-10-07 13:05:00,7.69,7.72,7.68,7.72,206889.0,7.69,7.72,7.68,7.72,206889.0
2024-10-07 13:10:00,7.72,7.74,7.71,7.74,183773.0,7.72,7.74,7.71,7.74,183773.0
2024-10-07 13:15:00,7.74,7.75,7.73,7.75,204680.0,7.74,7.75,7.73,7.75,204680.0
2024-10-07 13:20:00,7.75,7.75,7.71,7.72,172785.0,7.75,7.75,7.71,7.72,172785.0
2024-10-07 13:25:00,7.71,7.72,7.7,7.7,174071.0,7.71,7.72,7.7,7.7,174071.0
2024-10-07 13:30:00,7.71,7.71,7.69,7.7,114640.0,7.71,7.71,7.69,7.7,114640.0
2024-10-07 13:35:00,7.7,7.7,7.69,7.7,79281.0,7.7,7.7,7.69,7.7,79281.0
2024-10-07 13:40:00,7.7,7.73,7.69,7.73,140602.0,7.7,7.73,7.69,7.73,140602.0
2024-10-07 13:45:00,7.73,7.73,7.71,7.72,66862.0,7.73,7.73,7.71,7.72,66862.0
2024-10-07 13:50:00,7.72,7.72,7.71,7.72,78278.0,7.72,7.72,7.71,7.72,78278.0
2024-10-07 13:55:00,7.71,7.73,7.71,7.73,134417.0,7.71,7.73,7.71,7.73,134417.0
2024-10-07 14:00:00,7.73,7.73,7.69,7.7,107302.0,7.73,7.73,7.69,7.7,107302.0
2024-10-07 14:05:00,7.69,7.7,7.69,7.7,109522.0,7.69,7.7,7.69,7.7,109522.0
2024-10-07 14:10:00,7.7,7.72,7.69,7.72,134294.0,7.7,7.72,7.69,7.72,134294.0
2024-10-07 14:15:00,7.72,7.72,7.7,7.71,70354.0,7.72,7.72,7.7,7.71,70354.0
2024-10-07 14:20:00,7.71,7.71,7.7,7.71,118382.0,7.71,7.71,7.7,7.71,118382.0
2024-10-07 14:25:00,7.71,7.71,7.7,7.71,93920.0,7.71,7.71,7.7,7.71,93920.0
2024-10-07 14:30:00,7.71,7.71,7.65,7.7,488421.0,7.71,7.71,7.65,7.7,488421.0
2024-10-07 14:35:00,7.7,7.71,7.68,7.69,250616.0,7.7,7.71,7.68,7.69,250616.0
2024-10-07 14:40:00,7.69,7.71,7.68,7.7,274612.0,7.69,7.71,7.68,7.7,274612.0
2024-10-07 14:45:00,7.7,7.7,7.65,7.66,352552.0,7.7,7.7,7.65,7.66,352552.0
2024-10-07 14:50:00,7.66,7.67,7.65,7.65,217174.0,7.66,7.67,7.65,7.65,217174.0
2024-10-07 14:55:00,7.65,7.67,7.64,7.65,239783.0,7.65,7.67,7.64,7.65,239783.0
2024-10-07 15:00:00,7.65,7.66,7.64,7.65,238254.0,7.65,7.66,7.64,7.65,238254.0
2024-10-07 15:05:00,7.64,7.67,7.64,7.67,222522.0,7.64,7.67,7.64,7.67,222522.0
2024-10-07 15:10:00,7.67,7.68,7.66,7.68,130683.0,7.67,7.68,7.66,7.68,130683.0
2024-10-07 15:15:00,7.67,7.71,7.67,7.71,152768.0,7.67,7.71,7.67,7.71,152768.0
2024-10-07 15:20:00,7.71,7.71,7.7,7.71,95919.0,7.71,7.71,7.7,7.71,95919.0
2024-10-07 15:25:00,7.71,7.71,7.7,7.71,212848.0,7.71,7.71,7.7,7.71,212848.0
2024-10-07 15:30:00,7.7,7.7,7.68,7.69,221836.0,7.7,7.7,7.68,7.69,221836.0
2024-10-07 15:35:00,7.69,7.71,7.68,7.71,208886.0,7.69,7.71,7.68,7.71,208886.0
2024-10-07 15:40:00,7.71,7.71,7.7,7.71,250552.0,7.71,7.71,7.7,7.71,250552.0
2024-10-07 15:45:00,7.71,7.73,7.7,7.72,352998.0,7.71,7.73,7.7,7.72,352998.0
2024-10-07 15:50:00,7.71,7.73,7.7,7.73,791355.0,7.71,7.73,7.7,7.73,791355.0
2024-10-07 15:55:00,7.73,7.75,7.71,7.72,1264245.0,7.73,7.75,7.71,7.72,1264245.0
2024-10-08 09:30:00,7.65,7.65,7.57,7.63,615278.0,7.65,7.65,7.57,7.63,615278.0
2024-10-08 09:35:00,7.63,7.64,7.61,7.63,110281.0,7.63,7.64,7.61,7.63,110281.0
2024-10-08 09:40:00,7.63,7.63,7.6,7.61,50905.0,7.63,7.63,7.6,7.61,50905.0
2024-10-08 09:45:00,7.61,7.62,7.58,7.6,259040.0,7.61,7.62,7.58,7.6,259040.0
2024-10-08 09:50:00,7.6,7.61,7.59,7.6,92181.0,7.6,7.61,7.59,7.6,92181.0
2024-10-08 09:55:00,7.6,7.6,7.58,7.59,154044.0,7.6,7.6,7.58,7.59,154044.0
2024-10-08 10:00:00,7.58,7.62,7.58,7.61,246319.0,7.58,7.62,7.58,7.61,246319.0
2024-10-08 10:05:00,7.62,7.62,7.6,7.62,95483.0,7.62,7.62,7.6,7.62,95483.0
2024-10-08 10:10:00,7.62,7.62,7.6,7.61,146136.0,7.62,7.62,7.6,7.61,146136.0
2024-10-08 10:15:00,7.61,7.63,7.61,7.63,181975.0,7.61,7.63,7.61,7.63,181975.0
2024-10-08 10:20:00,7.63,7.63,7.59,7.6,198572.0,7.63,7.63,7.59,7.6,198572.0
2024-10-08 10:25:00,7.6,7.6,7.59,7.59,107624.0,7.6,7.6,7.59,7.59,107624.0
2024-10-08 10:30:00,7.6,7.6,7.58,7.59,105668.0,7.6,7.6,7.58,7.59,105668.0
2024-10-08 10:35:00,7.6,7.61,7.59,7.61,122706.0,7.6,7.61,7.59,7.61,122706.0
2024-10-08 10:40:00,7.61,7.65,7.59,7.62,336174.0,7.61,7.65,7.59,7.62,336174.0
2024-10-08 10:45:00,7.62,7.62,7.6,7.62,103510.0,7.62,7.62,7.6,7.62,103510.0
2024-10-08 10:50:00,7.62,7.64,7.61,7.63,272560.0,7.62,7.64,7.61,7.63,272560.0
2024-10-08 10:55:00,7.63,7.63,7.6,7.63,255390.0,7.63,7.63,7.6,7.63,255390.0
2024-10-08 11:00:00,7.63,7.67,7.62,7.67,258459.0,7.63,7.67,7.62,7.67,258459.0
2024-10-08 11:05:00,7.66,7.67,7.66,7.66,142044.0,7.66,7.67,7.66,7.66,142044.0
2024-10-08 11:10:00,7.67,7.67,7.65,7.67,194296.0,7.67,7.67,7.65,7.67,194296.0
2024-10-08 11:15:00,7.66,7.67,7.64,7.66,162721.0,7.66,7.67,7.64,7.66,162721.0
2024-10-08 11:20:00,7.66,7.66,7.64,7.64,298872.0,7.66,7.66,7.64,7.64,298872.0
2024-10-08 11:25:00,7.65,7.65,7.63,7.63,191606.0,7.65,7.65,7.63,7.63,191606.0
2024-10-08 11:30:00,7.64,7.64,7.62,7.64,182423.0,7.64,7.64,7.62,7.64,182423.0
2024-10-08 11:35:00,7.64,7.66,7.63,7.65,161646.0,7.64,7.66,7.63,7.65,161646.0
2024-10-08 11:40:00,7.66,7.66,7.63,7.63,80133.0,7.66,7.66,7.63,7.63,80133.0
2024-10-08 11:45:00,7.63,7.65,7.63,7.65,293354.0,7.63,7.65,7.63,7.65,293354.0
2024-10-08 11:50:00,7.65,7.66,7.63,7.66,275917.0,7.65,7.66,7.63,7.66,275917.0
2024-10-08 11:55:00,7.66,7.68,7.65,7.68,293038.0,7.66,7.68,7.65,7.68,293038.0
2024-10-08 12:00:00,7.68,7.68,7.66,7.67,208677.0,7.68,7.68,7.66,7.67,208677.0
2024-10-08 12:05:00,7.68,7.68,7.67,7.68,66960.0,7.68,7.68,7.67,7.68,66960.0
2024-10-08 12:10:00,7.68,7.69,7.67,7.69,75804.0,7.68,7.69,7.67,7.69,75804.0
2024-10-08 12:15:00,7.68,7.7,7.68,7.68,278474.0,7.68,7.7,7.68,7.68,278474.0
2024-10-08 12:20:00,7.69,7.69,7.66,7.68,239423.0,7.69,7.69,7.66,7.68,239423.0
2024-10-08 12:25:00,7.67,7.7,7.67,7.7,229154.0,7.67,7.7,7.67,7.7,229154.0
2024-10-08 12:30:00,7.69,7.7,7.69,7.7,60748.0,7.69,7.7,7.69,7.7,60748.0
2024-10-08 12:35:00,7.7,7.76,7.69,7.76,726030.0,7.7,7.76,7.69,7.76,726030.0
2024-10-08 12:40:00,7.76,7.77,7.76,7.77,250374.0,7.76,7.77,7.76,7.77,250374.0
2024-10-08 12:45:00,7.77,7.77,7.73,7.74,253794.0,7.77,7.77,7.73,7.74,253794.0
2024-10-08 12:50:00,7.74,7.74,7.72,7.73,104160.0,7.74,7.74,7.72,7.73,104160.0
2024-10-08 12:55:00,7.73,7.73,7.71,7.72,148542.0,7.73,7.73,7.71,7.72,148542.0
2024-10-08 13:00:00,7.71,7.72,7.71,7.72,110972.0,7.71,7.72,7.71,7.72,110972.0
2024-10-08 13:05:00,7.72,7.72,7.68,7.69,234388.0,7.72,7.72,7.68,7.69,234388.0
2024-10-08 13:10:00,7.69,7.69,7.67,7.68,238682.0,7.69,7.69,7.67,7.68,238682.0
2024-10-08 13:15:00,7.68,7.68,7.66,7.68,172600.0,7.68,7.68,7.66,7.68,172600.0
2024-10-08 13:20:00,7.68,7.68,7.66,7.67,189800.0,7.68,7.68,7.66,7.67,189800.0
2024-10-08 13:25:00,7.67,7.67,7.64,7.65,251037.0,7.67,7.67,7.64,7.65,251037.0
2024-10-08 13:30:00,7.64,7.64,7.63,7.64,72963.0,7.64,7.64,7.63,7.64,72963.0
2024-10-08 13:35:00,7.64,7.65,7.63,7.65,165219.0,7.64,7.65,7.63,7.65,165219.0
2024-10-08 13:40:00,7.65,7.65,7.63,7.64,88473.0,7.65,7.65,7.63,7.64,88473.0
2024-10-08 13:45:00,7.63,7.64,7.63,7.64,42446.0,7.63,7.64,7.63,7.64,42446.0
2024-10-08 13:50:00,7.64,7.64,7.62,7.63,122513.0,7.64,7.64,7.62,7.63,122513.0
2024-10-08 13:55:00,7.63,7.65,7.63,7.65,90972.0,7.63,7.65,7.63,7.65,90972.0
2024-10-08 14:00:00,7.65,7.65,7.63,7.64,38216.0,7.65,7.65,7.63,7.64,38216.0
2024-10-08 14:05:00,7.64,7.64,7.63,7.64,188528.0,7.64,7.64,7.63,7.64,188528.0
2024-10-08 14:10:00,7.63,7.65,7.63,7.64,156194.0,7.63,7.65,7.63,7.64,156194.0
2024-10-08 14:15:00,7.65,7.65,7.63,7.64,116479.0,7.65,7.65,7.63,7.64,116479.0
2024-10-08 14:20:00,7.64,7.64,7.62,7.64,174093.0,7.64,7.64,7.62,7.64,174093.0
2024-10-08 14:25:00,7.63,7.64,7.62,7.63,146032.0,7.63,7.64,7.62,7.63,146032.0
2024-10-08 14:30:00,7.62,7.63,7.62,7.63,126102.0,7.62,7.63,7.62,7.63,126102.0
2024-10-08 14:35:00,7.63,7.66,7.62,7.66,366503.0,7.63,7.66,7.62,7.66,366503.0
2024-10-08 14:40:00,7.66,7.68,7.66,7.68,192492.0,7.66,7.68,7.66,7.68,192492.0
2024-10-08 14:45:00,7.67,7.68,7.66,7.67,89875.0,7.67,7.68,7.66,7.67,89875.0
2024-10-08 14:50:00,7.67,7.69,7.66,7.68,269919.0,7.67,7.69,7.66,7.68,269919.0
2024-10-08 14:55:00,7.68,7.68,7.67,7.68,215359.0,7.68,7.68,7.67,7.68,215359.0
2024-10-08 15:00:00,7.68,7.68,7.67,7.68,177753.0,7.68,7.68,7.67,7.68,177753.0
2024-10-08 15:05:00,7.68,7.68,7.66,7.66,160905.0,7.68,7.68,7.66,7.66,160905.0
2024-10-08 15:10:00,7.67,7.69,7.66,7.69,250347.0,7.67,7.69,7.66,7.69,250347.0
2024-10-08 15:15:00,7.69,7.7,7.68,7.7,163147.0,7.69,7.7,7.68,7.7,163147.0
2024-10-08 15:20:00,7.7,7.7,7.69,7.7,162018.0,7.7,7.7,7.69,7.7,162018.0
2024-10-08 15:25:00,7.7,7.7,7.68,7.7,185564.0,7.7,7.7,7.68,7.7,185564.0
2024-10-08 15:30:00,7.7,7.71,7.69,7.7,199155.0,7.7,7.71,7.69,7.7,199155.0
2024-10-08 15:35:00,7.7,7.7,7.68,7.69,315949.0,7.7,7.7,7.68,7.69,315949.0
2024-10-08 15:40:00,7.69,7.7,7.68,7.7,305157.0,7.69,7.7,7.68,7.7,305157.0
2024-10-08 15:45:00,7.69,7.73,7.69,7.71,544636.0,7.69,7.73,7.69,7.71,544636.0
2024-10-08 15:50:00,7.71,7.74,7.7,7.72,823753.0,7.71,7.74,7.7,7.72,823753.0
2024-10-08 15:55:00,7.73,7.74,7.71,7.72,1235025.0,7.73,7.74,7.71,7.72,1235025.0
2024-10-09 09:30:00,7.68,7.7,7.64,7.67,167110.0,7.68,7.7,7.64,7.67,167110.0
2024-10-09 09:35:00,7.66,7.68,7.65,7.66,67504.0,7.66,7.68,7.65,7.66,67504.0
2024-10-09 09:40:00,7.66,7.69,7.65,7.69,96208.0,7.66,7.69,7.65,7.69,96208.0
2024-10-09 09:45:00,7.69,7.72,7.68,7.7,98816.0,7.69,7.72,7.68,7.7,98816.0
2024-10-09 09:50:00,7.7,7.75,7.69,7.75,131057.0,7.7,7.75,7.69,7.75,131057.0
2024-10-09 09:55:00,7.75,7.77,7.73,7.74,174824.0,7.75,7.77,7.73,7.74,174824.0
2024-10-09 10:00:00,7.73,7.75,7.7,7.71,165241.0,7.73,7.75,7.7,7.71,165241.0
2024-10-09 10:05:00,7.71,7.73,7.69,7.71,291951.0,7.71,7.73,7.69,7.71,291951.0
2024-10-09 10:10:00,7.71,7.74,7.7,7.73,377387.0,7.71,7.74,7.7,7.73,377387.0
2024-10-09 10:15:00,7.73,7.74,7.72,7.73,83298.0,7.73,7.74,7.72,7.73,83298.0
2024-10-09 10:20:00,7.73,7.73,7.71,7.72,80127.0,7.73,7.73,7.71,7.72,80127.0
2024-10-09 10:25:00,7.71,7.72,7.7,7.72,51952.0,7.71,7.72,7.7,7.72,51952.0
2024-10-09 10:30:00,7.72,7.72,7.7,7.72,53412.0,7.72,7.72,7.7,7.72,53412.0
2024-10-09 10:35:00,7.71,7.72,7.68,7.69,120083.0,7.71,7.72,7.68,7.69,120083.0
2024-10-09 10:40:00,7.7,7.7,7.68,7.69,108581.0,7.7,7.7,7.68,7.69,108581.0
2024-10-09 10:45:00,7.69,7.69,7.67,7.69,128275.0,7.69,7.69,7.67,7.69,128275.0
2024-10-09 10:50:00,7.69,7.7,7.68,7.7,74190.0,7.69,7.7,7.68,7.7,74190.0
2024-10-09 10:55:00,7.7,7.72,7.69,7.72,323283.0,7.7,7.72,7.69,7.72,323283.0
2024-10-09 11:00:00,7.72,7.73,7.71,7.73,263330.0,7.72,7.73,7.71,7.73,263330.0
2024-10-09 11:05:00,7.73,7.75,7.72,7.74,269524.0,7.73,7.75,7.72,7.74,269524.0
2024-10-09 11:10:00,7.75,7.76,7.74,7.76,94913.0,7.75,7.76,7.74,7.76,94913.0
2024-10-09 11:15:00,7.76,7.8,7.75,7.8,284390.0,7.76,7.8,7.75,7.8,284390.0
2024-10-09 11:20:00,7.8,7.82,7.79,7.82,149364.0,7.8,7.82,7.79,7.82,149364.0
2024-10-09 11:25:00,7.82,7.83,7.81,7.83,177455.0,7.82,7.83,7.81,7.83,177455.0
2024-10-09 11:30:00,7.83,7.85,7.82,7.85,203425.0,7.83,7.85,7.82,7.85,203425.0
2024-10-09 11:35:00,7.85,7.86,7.83,7.86,259048.0,7.85,7.86,7.83,7.86,259048.0
2024-10-09 11:40:00,7.86,7.88,7.85,7.87,199190.0,7.86,7.88,7.85,7.87,199190.0
2024-10-09 11:45:00,7.88,7.88,7.85,7.86,199393.0,7.88,7.88,7.85,7.86,199393.0
2024-10-09 11:50:00,7.86,7.87,7.85,7.87,225136.0,7.86,7.87,7.85,7.87,225136.0
2024-10-09 11:55:00,7.87,7.87,7.84,7.84,249006.0,7.87,7.87,7.84,7.84,249006.0
2024-10-09 12:00:00,7.85,7.85,7.82,7.83,313484.0,7.85,7.85,7.82,7.83,313484.0
2024-10-09 12:05:00,7.83,7.85,7.83,7.85,98428.0,7.83,7.85,7.83,7.85,98428.0
2024-10-09 12:10:00,7.85,7.86,7.83,7.83,205963.0,7.85,7.86,7.83,7.83,205963.0
2024-10-09 12:15:00,7.83,7.84,7.82,7.83,55261.0,7.83,7.84,7.82,7.83,55261.0
2024-10-09 12:20:00,7.82,7.83,7.81,7.81,173912.0,7.82,7.83,7.81,7.81,173912.0
2024-10-09 12:25:00,7.82,7.82,7.81,7.82,74140.0,7.82,7.82,7.81,7.82,74140.0
2024-10-09 12:30:00,7.82,7.82,7.8,7.81,106139.0,7.82,7.82,7.8,7.81,106139.0
2024-10-09 12:35:00,7.81,7.83,7.8,7.82,102050.0,7.81,7.83,7.8,7.82,102050.0
2024-10-09 12:40:00,7.82,7.83,7.8,7.8,60302.0,7.82,7.83,7.8,7.8,60302.0
2024-10-09 12:45:00,7.8,7.81,7.79,7.79,148500.0,7.8,7.81,7.79,7.79,148500.0
2024-10-09 12:50:00,7.8,7.8,7.78,7.79,174508.0,7.8,7.8,7.78,7.79,174508.0
2024-10-09 12:55:00,7.79,7.79,7.78,7.78,43202.0,7.79,7.79,7.78,7.78,43202.0
2024-10-09 13:00:00,7.78,7.79,7.76,7.77,165543.0,7.78,7.79,7.76,7.77,165543.0
2024-10-09 13:05:00,7.76,7.77,7.76,7.77,124836.0,7.76,7.77,7.76,7.77,124836.0
2024-10-09 13:10:00,7.76,7.77,7.75,7.75,184454.0,7.76,7.77,7.75,7.75,184454.0
2024-10-09 13:15:00,7.75,7.76,7.75,7.76,67377.0,7.75,7.76,7.75,7.76,67377.0
2024-10-09 13:20:00,7.76,7.76,7.75,7.76,63232.0,7.76,7.76,7.75,7.76,63232.0
2024-10-09 13:25:00,7.76,7.76,7.73,7.74,125898.0,7.76,7.76,7.73,7.74,125898.0
2024-10-09 13:30:00,7.74,7.75,7.72,7.73,271049.0,7.74,7.75,7.72,7.73,271049.0
2024-10-09 13:35:00,7.72,7.73,7.72,7.73,45850.0,7.72,7.73,7.72,7.73,45850.0
2024-10-09 13:40:00,7.72,7.73,7.72,7.72,82337.0,7.72,7.73,7.72,7.72,82337.0
2024-10-09 13:45:00,7.72,7.73,7.72,7.73,43333.0,7.72,7.73,7.72,7.73,43333.0
2024-10-09 13:50:00,7.73,7.74,7.71,7.74,204001.0,7.73,7.74,7.71,7.74,204001.0
2024-10-09 13:55:00,7.73,7.74,7.73,7.74,74750.0,7.73,7.74,7.73,7.74,74750.0
2024-10-09 14:00:00,7.74,7.74,7.72,7.72,51567.0,7.74,7.74,7.72,7.72,51567.0
2024-10-09 14:05:00,7.73,7.74,7.72,7.74,64571.0,7.73,7.74,7.72,7.74,64571.0
2024-10-09 14:10:00,7.74,7.74,7.71,7.72,94901.0,7.74,7.74,7.71,7.72,94901.0
2024-10-09 14:15:00,7.72,7.72,7.71,7.72,37043.0,7.72,7.72,7.71,7.72,37043.0
2024-10-09 14:20:00,7.72,7.72,7.7,7.71,130131.0,7.72,7.72,7.7,7.71,130131.0
2024-10-09 14:25:00,7.71,7.71,7.7,7.71,78072.0,7.71,7.71,7.7,7.71,78072.0
2024-10-09 14:30:00,7.71,7.71,7.69,7.7,165939.0,7.71,7.71,7.69,7.7,165939.0
2024-10-09 14:35:00,7.7,7.72,7.69,7.72,449489.0,7.7,7.72,7.69,7.72,449489.0
2024-10-09 14:40:00,7.72,7.73,7.71,7.73,86101.0,7.72,7.73,7.71,7.73,86101.0
2024-10-09 14:45:00,7.73,7.75,7.72,7.75,365457.0,7.73,7.75,7.72,7.75,365457.0
2024-10-09 14:50:00,7.75,7.75,7.74,7.75,69788.0,7.75,7.75,7.74,7.75,69788.0
2024-10-09 14:55:00,7.75,7.75,7.73,7.73,89858.0,7.75,7.75,7.73,7.73,89858.0
2024-10-09 15:00:00,7.73,7.74,7.72,7.74,93804.0,7.73,7.74,7.72,7.74,93804.0
2024-10-09 15:05:00,7.74,7.74,7.73,7.74,60197.0,7.74,7.74,7.73,7.74,60197.0
2024-10-09 15:10:00,7.74,7.74,7.73,7.74,41840.0,7.74,7.74,7.73,7.74,41840.0
2024-10-09 15:15:00,7.74,7.74,7.73,7.74,103179.0,7.74,7.74,7.73,7.74,103179.0
2024-10-09 15:20:00,7.74,7.75,7.73,7.75,207311.0,7.74,7.75,7.73,7.75,207311.0
2024-10-09 15:25:00,7.75,7.75,7.74,7.75,171618.0,7.75,7.75,7.74,7.75,171618.0
2024-10-09 15:30:00,7.75,7.75,7.73,7.73,143007.0,7.75,7.75,7.73,7.73,143007.0
2024-10-09 15:35:00,7.74,7.74,7.73,7.73,68656.0,7.74,7.74,7.73,7.73,68656.0
2024-10-09 15:40:00,7.73,7.74,7.72,7.73,126776.0,7.73,7.74,7.72,7.73,126776.0
2024-10-09 15:45:00,7.73,7.73,7.72,7.73,127426.0,7.73,7.73,7.72,7.73,127426.0
2024-10-09 15:50:00,7.73,7.74,7.71,7.73,748467.0,7.73,7.74,7.71,7.73,748467.0
2024-10-09 15:55:00,7.73,7.74,7.72,7.72,911732.0,7.73,7.74,7.72,7.72,911732.0
2024-10-10 09:30:00,7.65,7.67,7.57,7.61,446098.0,7.65,7.67,7.57,7.61,446098.0
2024-10-10 09:35:00,7.61,7.62,7.59,7.6,166219.0,7.61,7.62,7.59,7.6,166219.0
2024-10-10 09:40:00,7.6,7.64,7.59,7.62,112012.0,7.6,7.64,7.59,7.62,112012.0
2024-10-10 09:45:00,7.62,7.63,7.6,7.61,201687.0,7.62,7.63,7.6,7.61,201687.0
2024-10-10 09:50:00,7.61,7.65,7.6,7.64,191033.0,7.61,7.65,7.6,7.64,191033.0
2024-10-10 09:55:00,7.65,7.67,7.64,7.65,131520.0,7.65,7.67,7.64,7.65,131520.0
2024-10-10 10:00:00,7.65,7.69,7.64,7.67,177080.0,7.65,7.69,7.64,7.67,177080.0
2024-10-10 10:05:00,7.68,7.7,7.65,7.66,230987.0,7.68,7.7,7.65,7.66,230987.0
2024-10-10 10:10:00,7.66,7.68,7.64,7.64,116502.0,7.66,7.68,7.64,7.64,116502.0
2024-10-10 10:15:00,7.65,7.68,7.64,7.67,194759.0,7.65,7.68,7.64,7.67,194759.0
2024-10-10 10:20:00,7.67,7.67,7.64,7.66,99890.0,7.67,7.67,7.64,7.66,99890.0
2024-10-10 10:25:00,7.66,7.66,7.64,7.65,89280.0,7.66,7.66,7.64,7.65,89280.0
2024-10-10 10:30:00,7.66,7.66,7.63,7.64,113252.0,7.66,7.66,7.63,7.64,113252.0
2024-10-10 10:35:00,7.65,7.65,7.62,7.63,143562.0,7.65,7.65,7.62,7.63,143562.0
2024-10-10 10:40:00,7.63,7.63,7.6,7.61,307561.0,7.63,7.63,7.6,7.61,307561.0
2024-10-10 10:45:00,7.6,7.61,7.58,7.59,260629.0,7.6,7.61,7.58,7.59,260629.0
2024-10-10 10:50:00,7.58,7.6,7.57,7.58,153690.0,7.58,7.6,7.57,7.58,153690.0
2024-10-10 10:55:00,7.57,7.58,7.56,7.56,88746.0,7.57,7.58,7.56,7.56,88746.0
2024-10-10 11:00:00,7.57,7.57,7.55,7.56,194934.0,7.57,7.57,7.55,7.56,194934.0
2024-10-10 11:05:00,7.56,7.57,7.55,7.57,256084.0,7.56,7.57,7.55,7.57,256084.0
2024-10-10 11:10:00,7.57,7.58,7.56,7.58,340766.0,7.57,7.58,7.56,7.58,340766.0
2024-10-10 11:15:00,7.58,7.58,7.57,7.58,122441.0,7.58,7.58,7.57,7.58,122441.0
2024-10-10 11:20:00,7.57,7.58,7.55,7.57,240047.0,7.57,7.58,7.55,7.57,240047.0
2024-10-10 11:25:00,7.57,7.57,7.55,7.56,239631.0,7.57,7.57,7.55,7.56,239631.0
2024-10-10 11:30:00,7.56,7.57,7.55,7.56,155335.0,7.56,7.57,7.55,7.56,155335.0
2024-10-10 11:35:00,7.56,7.58,7.55,7.58,323014.0,7.56,7.58,7.55,7.58,323014.0
2024-10-10 11:40:00,7.58,7.58,7.56,7.57,201437.0,7.58,7.58,7.56,7.57,201437.0
2024-10-10 11:45:00,7.58,7.58,7.56,7.57,107317.0,7.58,7.58,7.56,7.57,107317.0
2024-10-10 11:50:00,7.56,7.58,7.56,7.58,96177.0,7.56,7.58,7.56,7.58,96177.0
2024-10-10 11:55:00,7.58,7.58,7.57,7.58,107730.0,7.58,7.58,7.57,7.58,107730.0
2024-10-10 12:00:00,7.57,7.58,7.56,7.58,170923.0,7.57,7.58,7.56,7.58,170923.0
2024-10-10 12:05:00,7.57,7.58,7.57,7.58,39155.0,7.57,7.58,7.57,7.58,39155.0
2024-10-10 12:10:00,7.58,7.59,7.57,7.58,171948.0,7.58,7.59,7.57,7.58,171948.0
2024-10-10 12:15:00,7.58,7.58,7.56,7.58,140340.0,7.58,7.58,7.56,7.58,140340.0
2024-10-10 12:20:00,7.58,7.58,7.57,7.58,53519.0,7.58,7.58,7.57,7.58,53519.0
2024-10-10 12:25:00,7.57,7.58,7.57,7.58,79062.0,7.57,7.58,7.57,7.58,79062.0
2024-10-10 12:30:00,7.58,7.58,7.55,7.56,226416.0,7.58,7.58,7.55,7.56,226416.0
2024-10-10 12:35:00,7.57,7.57,7.56,7.56,46321.0,7.57,7.57,7.56,7.56,46321.0
2024-10-10 12:40:00,7.57,7.57,7.54,7.54,255141.0,7.57,7.57,7.54,7.54,255141.0
2024-10-10 12:45:00,7.55,7.55,7.52,7.52,254003.0,7.55,7.55,7.52,7.52,254003.0
2024-10-10 12:50:00,7.52,7.53,7.5,7.51,243262.0,7.52,7.53,7.5,7.51,243262.0
2024-10-10 12:55:00,7.51,7.51,7.49,7.5,754273.0,7.51,7.51,7.49,7.5,754273.0
2024-10-10 13:00:00,7.5,7.51,7.49,7.51,229580.0,7.5,7.51,7.49,7.51,229580.0
2024-10-10 13:05:00,7.51,7.52,7.49,7.51,475962.0,7.51,7.52,7.49,7.51,475962.0
2024-10-10 13:10:00,7.51,7.52,7.5,7.52,192391.0,7.51,7.52,7.5,7.52,192391.0
2024-10-10 13:15:00,7.52,7.53,7.51,7.53,139534.0,7.52,7.53,7.51,7.53,139534.0
2024-10-10 13:20:00,7.53,7.55,7.52,7.54,285987.0,7.53,7.55,7.52,7.54,285987.0
2024-10-10 13:25:00,7.54,7.54,7.53,7.54,135579.0,7.54,7.54,7.53,7.54,135579.0
2024-10-10 13:30:00,7.54,7.54,7.53,7.54,154332.0,7.54,7.54,7.53,7.54,154332.0
2024-10-10 13:35:00,7.54,7.55,7.53,7.54,149282.0,7.54,7.55,7.53,7.54,149282.0
2024-10-10 13:40:00,7.54,7.54,7.52,7.54,210566.0,7.54,7.54,7.52,7.54,210566.0
2024-10-10 13:45:00,7.54,7.54,7.52,7.53,63710.0,7.54,7.54,7.52,7.53,63710.0
2024-10-10 13:50:00,7.53,7.54,7.51,7.54,261415.0,7.53,7.54,7.51,7.54,261415.0
2024-10-10 13:55:00,7.54,7.56,7.53,7.54,208930.0,7.54,7.56,7.53,7.54,208930.0
2024-10-10 14:00:00,7.54,7.55,7.53,7.54,99408.0,7.54,7.55,7.53,7.54,99408.0
2024-10-10 14:05:00,7.54,7.54,7.53,7.53,47416.0,7.54,7.54,7.53,7.53,47416.0
2024-10-10 14:10:00,7.53,7.54,7.52,7.53,72677.0,7.53,7.54,7.52,7.53,72677.0
2024-10-10 14:15:00,7.52,7.53,7.51,7.52,191882.0,7.52,7.53,7.51,7.52,191882.0
2024-10-10 14:20:00,7.52,7.52,7.5,7.52,223312.0,7.52,7.52,7.5,7.52,223312.0
2024-10-10 14:25:00,7.52,7.52,7.51,7.51,65169.0,7.52,7.52,7.51,7.51,65169.0
2024-10-10 14:30:00,7.52,7.52,7.51,7.52,24257.0,7.52,7.52,7.51,7.52,24257.0
2024-10-10 14:35:00,7.52,7.53,7.51,7.52,264564.0,7.52,7.53,7.51,7.52,264564.0
2024-10-10 14:40:00,7.52,7.53,7.51,7.52,280776.0,7.52,7.53,7.51,7.52,280776.0
2024-10-10 14:45:00,7.52,7.53,7.51,7.52,89394.0,7.52,7.53,7.51,7.52,89394.0
2024-10-10 14:50:00,7.52,7.52,7.5,7.51,101303.0,7.52,7.52,7.5,7.51,101303.0
2024-10-10 14:55:00,7.51,7.51,7.5,7.51,104259.0,7.51,7.51,7.5,7.51,104259.0
2024-10-10 15:00:00,7.51,7.52,7.5,7.5,186998.0,7.51,7.52,7.5,7.5,186998.0
2024-10-10 15:05:00,7.51,7.52,7.5,7.52,256527.0,7.51,7.52,7.5,7.52,256527.0
2024-10-10 15:10:00,7.52,7.53,7.51,7.51,133995.0,7.52,7.53,7.51,7.51,133995.0
2024-10-10 15:15:00,7.52,7.52,7.5,7.51,202513.0,7.52,7.52,7.5,7.51,202513.0
2024-10-10 15:20:00,7.52,7.52,7.51,7.52,97933.0,7.52,7.52,7.51,7.52,97933.0
2024-10-10 15:25:00,7.52,7.52,7.5,7.51,264667.0,7.52,7.52,7.5,7.51,264667.0
2024-10-10 15:30:00,7.51,7.51,7.5,7.51,153664.0,7.51,7.51,7.5,7.51,153664.0
2024-10-10 15:35:00,7.51,7.52,7.5,7.51,268700.0,7.51,7.52,7.5,7.51,268700.0
2024-10-10 15:40:00,7.51,7.51,7.5,7.51,137090.0,7.51,7.51,7.5,7.51,137090.0
2024-10-10 15:45:00,7.51,7.53,7.5,7.53,409064.0,7.51,7.53,7.5,7.53,409064.0
2024-10-10 15:50:00,7.52,7.53,7.5,7.53,633560.0,7.52,7.53,7.5,7.53,633560.0
2024-10-10 15:55:00,7.52,7.56,7.52,7.55,2060354.0,7.52,7.56,7.52,7.55,2060354.0
2024-10-11 09:30:00,7.58,7.68,7.56,7.66,570062.0,7.58,7.68,7.56,7.66,570062.0
2024-10-11 09:35:00,7.65,7.71,7.64,7.7,324578.0,7.65,7.71,7.64,7.7,324578.0
2024-10-11 09:40:00,7.7,7.7,7.61,7.63,278487.0,7.7,7.7,7.61,7.63,278487.0
2024-10-11 09:45:00,7.63,7.63,7.57,7.57,472618.0,7.63,7.63,7.57,7.57,472618.0
2024-10-11 09:50:00,7.58,7.58,7.54,7.58,280464.0,7.58,7.58,7.54,7.58,280464.0
2024-10-11 09:55:00,7.58,7.6,7.57,7.58,157948.0,7.58,7.6,7.57,7.58,157948.0
2024-10-11 10:00:00,7.58,7.61,7.57,7.58,231635.0,7.58,7.61,7.57,7.58,231635.0
2024-10-11 10:05:00,7.58,7.62,7.55,7.61,364738.0,7.58,7.62,7.55,7.61,364738.0
2024-10-11 10:10:00,7.62,7.64,7.6,7.64,160805.0,7.62,7.64,7.6,7.64,160805.0
2024-10-11 10:15:00,7.64,7.65,7.63,7.64,65458.0,7.64,7.65,7.63,7.64,65458.0
2024-10-11 10:20:00,7.63,7.64,7.62,7.62,95114.0,7.63,7.64,7.62,7.62,95114.0
2024-10-11 10:25:00,7.63,7.63,7.61,7.63,277710.0,7.63,7.63,7.61,7.63,277710.0
2024-10-11 10:30:00,7.62,7.63,7.61,7.63,104400.0,7.62,7.63,7.61,7.63,104400.0
2024-10-11 10:35:00,7.63,7.64,7.62,7.64,164671.0,7.63,7.64,7.62,7.64,164671.0
2024-10-11 10:40:00,7.64,7.65,7.63,7.64,152315.0,7.64,7.65,7.63,7.64,152315.0
2024-10-11 10:45:00,7.64,7.64,7.6,7.62,238197.0,7.64,7.64,7.6,7.62,238197.0
2024-10-11 10:50:00,7.63,7.63,7.6,7.61,152889.0,7.63,7.63,7.6,7.61,152889.0
2024-10-11 10:55:00,7.61,7.63,7.6,7.62,244867.0,7.61,7.63,7.6,7.62,244867.0
2024-10-11 11:00:00,7.62,7.62,7.6,7.6,106607.0,7.62,7.62,7.6,7.6,106607.0
2024-10-11 11:05:00,7.6,7.63,7.6,7.63,267903.0,7.6,7.63,7.6,7.63,267903.0
2024-10-11 11:10:00,7.62,7.63,7.61,7.62,63579.0,7.62,7.63,7.61,7.62,63579.0
2024-10-11 11:15:00,7.62,7.65,7.61,7.65,406029.0,7.62,7.65,7.61,7.65,406029.0
2024-10-11 11:20:00,7.64,7.66,7.64,7.66,116252.0,7.64,7.66,7.64,7.66,116252.0
2024-10-11 11:25:00,7.66,7.66,7.64,7.65,153366.0,7.66,7.66,7.64,7.65,153366.0
2024-10-11 11:30:00,7.65,7.65,7.62,7.62,121570.0,7.65,7.65,7.62,7.62,121570.0
2024-10-11 11:35:00,7.63,7.63,7.59,7.6,133509.0,7.63,7.63,7.59,7.6,133509.0
2024-10-11 11:40:00,7.59,7.6,7.59,7.59,75083.0,7.59,7.6,7.59,7.59,75083.0
2024-10-11 11:45:00,7.6,7.6,7.58,7.59,217043.0,7.6,7.6,7.58,7.59,217043.0
2024-10-11 11:50:00,7.6,7.6,7.59,7.6,57507.0,7.6,7.6,7.59,7.6,57507.0
2024-10-11 11:55:00,7.6,7.6,7.58,7.6,193509.0,7.6,7.6,7.58,7.6,193509.0
2024-10-11 12:00:00,7.59,7.6,7.58,7.59,158580.0,7.59,7.6,7.58,7.59,158580.0
2024-10-11 12:05:00,7.6,7.6,7.57,7.58,319363.0,7.6,7.6,7.57,7.58,319363.0
2024-10-11 12:10:00,7.58,7.59,7.58,7.58,31266.0,7.58,7.59,7.58,7.58,31266.0
2024-10-11 12:15:00,7.58,7.59,7.57,7.58,196065.0,7.58,7.59,7.57,7.58,196065.0
2024-10-11 12:20:00,7.58,7.59,7.57,7.58,207744.0,7.58,7.59,7.57,7.58,207744.0
2024-10-11 12:25:00,7.58,7.59,7.57,7.57,132745.0,7.58,7.59,7.57,7.57,132745.0
2024-10-11 12:30:00,7.57,7.59,7.56,7.58,253106.0,7.57,7.59,7.56,7.58,253106.0
2024-10-11 12:35:00,7.58,7.59,7.57,7.58,73018.0,7.58,7.59,7.57,7.58,73018.0
2024-10-11 12:40:00,7.58,7.59,7.56,7.56,413842.0,7.58,7.59,7.56,7.56,413842.0
2024-10-11 12:45:00,7.57,7.57,7.56,7.57,212369.0,7.57,7.57,7.56,7.57,212369.0
2024-10-11 12:50:00,7.57,7.59,7.56,7.58,165012.0,7.57,7.59,7.56,7.58,165012.0
2024-10-11 12:55:00,7.59,7.59,7.57,7.58,142318.0,7.59,7.59,7.57,7.58,142318.0
2024-10-11 13:00:00,7.57,7.58,7.55,7.57,277156.0,7.57,7.58,7.55,7.57,277156.0
2024-10-11 13:05:00,7.58,7.59,7.57,7.58,117350.0,7.58,7.59,7.57,7.58,117350.0
2024-10-11 13:10:00,7.58,7.59,7.57,7.57,79416.0,7.58,7.59,7.57,7.57,79416.0
2024-10-11 13:15:00,7.58,7.58,7.56,7.57,191580.0,7.58,7.58,7.56,7.57,191580.0
2024-10-11 13:20:00,7.56,7.57,7.56,7.57,34377.0,7.56,7.57,7.56,7.57,34377.0
2024-10-11 13:25:00,7.57,7.58,7.56,7.58,126538.0,7.57,7.58,7.56,7.58,126538.0
2024-10-11 13:30:00,7.58,7.58,7.57,7.58,83399.0,7.58,7.58,7.57,7.58,83399.0
2024-10-11 13:35:00,7.58,7.59,7.57,7.58,195915.0,7.58,7.59,7.57,7.58,195915.0
2024-10-11 13:40:00,7.59,7.59,7.58,7.59,111332.0,7.59,7.59,7.58,7.59,111332.0
2024-10-11 13:45:00,7.59,7.61,7.58,7.6,424821.0,7.59,7.61,7.58,7.6,424821.0
2024-10-11 13:50:00,7.6,7.6,7.58,7.59,171457.0,7.6,7.6,7.58,7.59,171457.0
2024-10-11 13:55:00,7.58,7.58,7.56,7.57,189453.0,7.58,7.58,7.56,7.57,189453.0
2024-10-11 14:00:00,7.57,7.57,7.55,7.56,87296.0,7.57,7.57,7.55,7.56,87296.0
2024-10-11 14:05:00,7.56,7.56,7.54,7.54,134455.0,7.56,7.56,7.54,7.54,134455.0
2024-10-11 14:10:00,7.55,7.55,7.54,7.54,73246.0,7.55,7.55,7.54,7.54,73246.0
2024-10-11 14:15:00,7.54,7.56,7.54,7.56,83339.0,7.54,7.56,7.54,7.56,83339.0
2024-10-11 14:20:00,7.56,7.56,7.54,7.54,94260.0,7.56,7.56,7.54,7.54,94260.0
2024-10-11 14:25:00,7.55,7.56,7.54,7.56,80136.0,7.55,7.56,7.54,7.56,80136.0
2024-10-11 14:30:00,7.56,7.56,7.54,7.54,92183.0,7.56,7.56,7.54,7.54,92183.0
2024-10-11 14:35:00,7.54,7.55,7.54,7.54,40724.0,7.54,7.55,7.54,7.54,40724.0
2024-10-11 14:40:00,7.54,7.57,7.54,7.57,450410.0,7.54,7.57,7.54,7.57,450410.0
2024-10-11 14:45:00,7.57,7.58,7.56,7.58,223878.0,7.57,7.58,7.56,7.58,223878.0
2024-10-11 14:50:00,7.58,7.58,7.56,7.57,69391.0,7.58,7.58,7.56,7.57,69391.0
2024-10-11 14:55:00,7.57,7.58,7.56,7.58,116957.0,7.57,7.58,7.56,7.58,116957.0
2024-10-11 15:00:00,7.58,7.58,7.57,7.57,51661.0,7.58,7.58,7.57,7.57,51661.0
2024-10-11 15:05:00,7.58,7.58,7.56,7.57,66404.0,7.58,7.58,7.56,7.57,66404.0
2024-10-11 15:10:00,7.57,7.59,7.56,7.58,131239.0,7.57,7.59,7.56,7.58,131239.0
2024-10-11 15:15:00,7.58,7.59,7.57,7.58,138355.0,7.58,7.59,7.57,7.58,138355.0
2024-10-11 15:20:00,7.58,7.59,7.56,7.57,131748.0,7.58,7.59,7.56,7.57,131748.0
2024-10-11 15:25:00,7.57,7.57,7.56,7.57,46244.0,7.57,7.57,7.56,7.57,46244.0
2024-10-11 15:30:00,7.56,7.57,7.55,7.56,217765.0,7.56,7.57,7.55,7.56,217765.0
2024-10-11 15:35:00,7.56,7.56,7.54,7.54,279611.0,7.56,7.56,7.54,7.54,279611.0
2024-10-11 15:40:00,7.54,7.55,7.53,7.54,135394.0,7.54,7.55,7.53,7.54,135394.0
2024-10-11 15:45:00,7.53,7.54,7.52,7.54,342105.0,7.53,7.54,7.52,7.54,342105.0
2024-10-11 15:50:00,7.53,7.55,7.51,7.55,712520.0,7.53,7.55,7.51,7.55,712520.0
2024-10-11 15:55:00,7.54,7.55,7.51,7.53,1313694.0,7.54,7.55,7.51,7.53,1313694.0
2024-10-14 09:30:00,7.47,7.5,7.41,7.42,574151.0,7.47,7.5,7.41,7.42,574151.0
2024-10-14 09:35:00,7.41,7.42,7.35,7.37,733284.0,7.41,7.42,7.35,7.37,733284.0
2024-10-14 09:40:00,7.36,7.4,7.35,7.39,529058.0,7.36,7.4,7.35,7.39,529058.0
2024-10-14 09:45:00,7.4,7.45,7.39,7.44,664671.0,7.4,7.45,7.39,7.44,664671.0
2024-10-14 09:50:00,7.44,7.46,7.41,7.42,456190.0,7.44,7.46,7.41,7.42,456190.0
2024-10-14 09:55:00,7.42,7.44,7.41,7.42,226259.0,7.42,7.44,7.41,7.42,226259.0
2024-10-14 10:00:00,7.43,7.49,7.42,7.49,250641.0,7.43,7.49,7.42,7.49,250641.0
2024-10-14 10:05:00,7.48,7.54,7.46,7.54,403457.0,7.48,7.54,7.46,7.54,403457.0
2024-10-14 10:10:00,7.54,7.56,7.53,7.56,218903.0,7.54,7.56,7.53,7.56,218903.0
2024-10-14 10:15:00,7.56,7.56,7.52,7.52,141738.0,7.56,7.56,7.52,7.52,141738.0
2024-10-14 10:20:00,7.52,7.55,7.52,7.54,160719.0,7.52,7.55,7.52,7.54,160719.0
2024-10-14 10:25:00,7.54,7.55,7.53,7.54,105346.0,7.54,7.55,7.53,7.54,105346.0
2024-10-14 10:30:00,7.54,7.55,7.53,7.54,70550.0,7.54,7.55,7.53,7.54,70550.0
2024-10-14 10:35:00,7.54,7.57,7.53,7.55,182265.0,7.54,7.57,7.53,7.55,182265.0
2024-10-14 10:40:00,7.56,7.57,7.54,7.57,85173.0,7.56,7.57,7.54,7.57,85173.0
2024-10-14 10:45:00,7.57,7.57,7.53,7.54,400562.0,7.57,7.57,7.53,7.54,400562.0
2024-10-14 10:50:00,7.53,7.53,7.52,7.53,108472.0,7.53,7.53,7.52,7.53,108472.0
2024-10-14 10:55:00,7.52,7.53,7.51,7.53,174172.0,7.52,7.53,7.51,7.53,174172.0
2024-10-14 11:00:00,7.53,7.53,7.49,7.51,224190.0,7.53,7.53,7.49,7.51,224190.0
2024-10-14 11:05:00,7.51,7.52,7.5,7.52,86662.0,7.51,7.52,7.5,7.52,86662.0
2024-10-14 11:10:00,7.52,7.53,7.51,7.52,80374.0,7.52,7.53,7.51,7.52,80374.0
2024-10-14 11:15:00,7.53,7.53,7.52,7.53,78990.0,7.53,7.53,7.52,7.53,78990.0
2024-10-14 11:20:00,7.53,7.53,7.5,7.51,263777.0,7.53,7.53,7.5,7.51,263777.0
2024-10-14 11:25:00,7.51,7.51,7.5,7.5,79736.0,7.51,7.51,7.5,7.5,79736.0
2024-10-14 11:30:00,7.51,7.52,7.5,7.51,230843.0,7.51,7.52,7.5,7.51,230843.0
2024-10-14 11:35:00,7.52,7.52,7.51,7.52,46959.0,7.52,7.52,7.51,7.52,46959.0
2024-10-14 11:40:00,7.51,7.52,7.51,7.52,17496.0,7.51,7.52,7.51,7.52,17496.0
2024-10-14 11:45:00,7.52,7.52,7.5,7.5,91350.0,7.52,7.52,7.5,7.5,91350.0
2024-10-14 11:50:00,7.5,7.51,7.49,7.49,58408.0,7.5,7.51,7.49,7.49,58408.0
2024-10-14 11:55:00,7.49,7.5,7.48,7.48,92799.0,7.49,7.5,7.48,7.48,92799.0
2024-10-14 12:00:00,7.48,7.49,7.47,7.47,262308.0,7.48,7.49,7.47,7.47,262308.0
2024-10-14 12:05:00,7.47,7.48,7.46,7.46,45408.0,7.47,7.48,7.46,7.46,45408.0
2024-10-14 12:10:00,7.46,7.47,7.45,7.45,162783.0,7.46,7.47,7.45,7.45,162783.0
2024-10-14 12:15:00,7.46,7.46,7.44,7.44,321424.0,7.46,7.46,7.44,7.44,321424.0
2024-10-14 12:20:00,7.44,7.45,7.44,7.45,161102.0,7.44,7.45,7.44,7.45,161102.0
2024-10-14 12:25:00,7.45,7.45,7.44,7.45,121710.0,7.45,7.45,7.44,7.45,121710.0
2024-10-14 12:30:00,7.45,7.45,7.43,7.44,117307.0,7.45,7.45,7.43,7.44,117307.0
2024-10-14 12:35:00,7.44,7.45,7.43,7.45,235414.0,7.44,7.45,7.43,7.45,235414.0
2024-10-14 12:40:00,7.45,7.45,7.44,7.45,58025.0,7.45,7.45,7.44,7.45,58025.0
2024-10-14 12:45:00,7.45,7.45,7.43,7.45,163841.0,7.45,7.45,7.43,7.45,163841.0
2024-10-14 12:50:00,7.45,7.45,7.44,7.45,73098.0,7.45,7.45,7.44,7.45,73098.0
2024-10-14 12:55:00,7.45,7.45,7.44,7.45,68299.0,7.45,7.45,7.44,7.45,68299.0
2024-10-14 13:00:00,7.44,7.45,7.43,7.44,67374.0,7.44,7.45,7.43,7.44,67374.0
2024-10-14 13:05:00,7.44,7.45,7.43,7.45,158044.0,7.44,7.45,7.43,7.45,158044.0
2024-10-14 13:10:00,7.45,7.48,7.44,7.47,267698.0,7.45,7.48,7.44,7.47,267698.0
2024-10-14 13:15:00,7.48,7.51,7.47,7.5,135699.0,7.48,7.51,7.47,7.5,135699.0
2024-10-14 13:20:00,7.49,7.5,7.48,7.49,151683.0,7.49,7.5,7.48,7.49,151683.0
2024-10-14 13:25:00,7.48,7.49,7.48,7.49,52369.0,7.48,7.49,7.48,7.49,52369.0
2024-10-14 13:30:00,7.48,7.49,7.47,7.48,129312.0,7.48,7.49,7.47,7.48,129312.0
2024-10-14 13:35:00,7.47,7.47,7.46,7.46,135419.0,7.47,7.47,7.46,7.46,135419.0
2024-10-14 13:40:00,7.47,7.48,7.46,7.48,156537.0,7.47,7.48,7.46,7.48,156537.0
2024-10-14 13:45:00,7.47,7.48,7.46,7.46,71776.0,7.47,7.48,7.46,7.46,71776.0
2024-10-14 13:50:00,7.47,7.49,7.46,7.49,207911.0,7.47,7.49,7.46,7.49,207911.0
2024-10-14 13:55:00,7.48,7.52,7.48,7.52,187655.0,7.48,7.52,7.48,7.52,187655.0
2024-10-14 14:00:00,7.52,7.52,7.51,7.52,89319.0,7.52,7.52,7.51,7.52,89319.0
2024-10-14 14:05:00,7.51,7.55,7.51,7.54,214123.0,7.51,7.55,7.51,7.54,214123.0
2024-10-14 14:10:00,7.54,7.55,7.53,7.54,82626.0,7.54,7.55,7.53,7.54,82626.0
2024-10-14 14:15:00,7.54,7.55,7.53,7.54,192654.0,7.54,7.55,7.53,7.54,192654.0
2024-10-14 14:20:00,7.55,7.55,7.54,7.54,157896.0,7.55,7.55,7.54,7.54,157896.0
2024-10-14 14:25:00,7.54,7.55,7.54,7.54,67946.0,7.54,7.55,7.54,7.54,67946.0
2024-10-14 14:30:00,7.54,7.56,7.54,7.56,161168.0,7.54,7.56,7.54,7.56,161168.0
2024-10-14 14:35:00,7.55,7.56,7.52,7.54,177210.0,7.55,7.56,7.52,7.54,177210.0
2024-10-14 14:40:00,7.54,7.54,7.53,7.54,41678.0,7.54,7.54,7.53,7.54,41678.0
2024-10-14 14:45:00,7.54,7.54,7.53,7.54,76995.0,7.54,7.54,7.53,7.54,76995.0
2024-10-14 14:50:00,7.54,7.55,7.53,7.54,100791.0,7.54,7.55,7.53,7.54,100791.0
2024-10-14 14:55:00,7.54,7.55,7.54,7.54,69330.0,7.54,7.55,7.54,7.54,69330.0
2024-10-14 15:00:00,7.54,7.54,7.52,7.54,193979.0,7.54,7.54,7.52,7.54,193979.0
2024-10-14 15:05:00,7.54,7.54,7.53,7.54,53454.0,7.54,7.54,7.53,7.54,53454.0
2024-10-14 15:10:00,7.54,7.55,7.53,7.54,299091.0,7.54,7.55,7.53,7.54,299091.0
2024-10-14 15:15:00,7.54,7.55,7.54,7.54,87107.0,7.54,7.55,7.54,7.54,87107.0
2024-10-14 15:20:00,7.54,7.55,7.54,7.54,80814.0,7.54,7.55,7.54,7.54,80814.0
2024-10-14 15:25:00,7.54,7.55,7.52,7.53,106639.0,7.54,7.55,7.52,7.53,106639.0
2024-10-14 15:30:00,7.52,7.53,7.51,7.52,187252.0,7.52,7.53,7.51,7.52,187252.0
2024-10-14 15:35:00,7.52,7.52,7.5,7.52,247668.0,7.52,7.52,7.5,7.52,247668.0
2024-10-14 15:40:00,7.52,7.53,7.5,7.51,268928.0,7.52,7.53,7.5,7.51,268928.0
2024-10-14 15:45:00,7.51,7.52,7.5,7.52,278195.0,7.51,7.52,7.5,7.52,278195.0
2024-10-14 15:50:00,7.52,7.52,7.5,7.51,733749.0,7.52,7.52,7.5,7.51,733749.0
2024-10-14 15:55:00,7.51,7.55,7.5,7.54,1375684.0,7.51,7.55,7.5,7.54,1375684.0
2024-10-15 09:30:00,7.53,7.7,7.51,7.68,549385.0,7.53,7.7,7.51,7.68,549385.0
2024-10-15 09:35:00,7.68,7.74,7.66,7.74,316115.0,7.68,7.74,7.66,7.74,316115.0
2024-10-15 09:40:00,7.74,7.77,7.73,7.76,311192.0,7.74,7.77,7.73,7.76,311192.0
2024-10-15 09:45:00,7.76,7.8,7.75,7.78,248906.0,7.76,7.8,7.75,7.78,248906.0
2024-10-15 09:50:00,7.78,7.79,7.76,7.77,223234.0,7.78,7.79,7.76,7.77,223234.0
2024-10-15 09:55:00,7.77,7.78,7.71,7.72,290600.0,7.77,7.78,7.71,7.72,290600.0
2024-10-15 10:00:00,7.72,7.75,7.71,7.74,292527.0,7.72,7.75,7.71,7.74,292527.0
2024-10-15 10:05:00,7.74,7.77,7.72,7.77,264154.0,7.74,7.77,7.72,7.77,264154.0
2024-10-15 10:10:00,7.77,7.81,7.76,7.76,224443.0,7.77,7.81,7.76,7.76,224443.0
2024-10-15 10:15:00,7.76,7.83,7.74,7.83,328827.0,7.76,7.83,7.74,7.83,328827.0
2024-10-15 10:20:00,7.83,7.83,7.77,7.78,349447.0,7.83,7.83,7.77,7.78,349447.0
2024-10-15 10:25:00,7.78,7.81,7.77,7.78,344803.0,7.78,7.81,7.77,7.78,344803.0
2024-10-15 10:30:00,7.78,7.82,7.77,7.8,350789.0,7.78,7.82,7.77,7.8,350789.0
2024-10-15 10:35:00,7.79,7.8,7.77,7.79,208550.0,7.79,7.8,7.77,7.79,208550.0
2024-10-15 10:40:00,7.79,7.79,7.73,7.73,328455.0,7.79,7.79,7.73,7.73,328455.0
2024-10-15 10:45:00,7.74,7.77,7.72,7.77,212304.0,7.74,7.77,7.72,7.77,212304.0
2024-10-15 10:50:00,7.77,7.8,7.76,7.8,147192.0,7.77,7.8,7.76,7.8,147192.0
2024-10-15 10:55:00,7.79,7.8,7.78,7.79,167626.0,7.79,7.8,7.78,7.79,167626.0
2024-10-15 11:00:00,7.79,7.79,7.76,7.79,194104.0,7.79,7.79,7.76,7.79,194104.0
2024-10-15 11:05:00,7.78,7.79,7.75,7.75,196718.0,7.78,7.79,7.75,7.75,196718.0
2024-10-15 11:10:00,7.76,7.77,7.73,7.74,279955.0,7.76,7.77,7.73,7.74,279955.0
2024-10-15 11:15:00,7.73,7.75,7.7,7.71,386391.0,7.73,7.75,7.7,7.71,386391.0
2024-10-15 11:20:00,7.7,7.72,7.69,7.7,317985.0,7.7,7.72,7.69,7.7,317985.0
2024-10-15 11:25:00,7.7,7.7,7.69,7.7,100987.0,7.7,7.7,7.69,7.7,100987.0
2024-10-15 11:30:00,7.7,7.71,7.69,7.7,315908.0,7.7,7.71,7.69,7.7,315908.0
2024-10-15 11:35:00,7.7,7.7,7.67,7.68,234699.0,7.7,7.7,7.67,7.68,234699.0
2024-10-15 11:40:00,7.68,7.7,7.67,7.7,112676.0,7.68,7.7,7.67,7.7,112676.0
2024-10-15 11:45:00,7.7,7.71,7.68,7.69,196954.0,7.7,7.71,7.68,7.69,196954.0
2024-10-15 11:50:00,7.7,7.71,7.69,7.7,250246.0,7.7,7.71,7.69,7.7,250246.0
2024-10-15 11:55:00,7.7,7.7,7.69,7.7,50192.0,7.7,7.7,7.69,7.7,50192.0
2024-10-15 12:00:00,7.7,7.74,7.69,7.74,381177.0,7.7,7.74,7.69,7.74,381177.0
2024-10-15 12:05:00,7.74,7.74,7.71,7.72,258176.0,7.74,7.74,7.71,7.72,258176.0
2024-10-15 12:10:00,7.72,7.72,7.69,7.72,350860.0,7.72,7.72,7.69,7.72,350860.0
2024-10-15 12:15:00,7.72,7.72,7.7,7.72,344052.0,7.72,7.72,7.7,7.72,344052.0
2024-10-15 12:20:00,7.72,7.72,7.69,7.71,254367.0,7.72,7.72,7.69,7.71,254367.0
2024-10-15 12:25:00,7.71,7.71,7.69,7.7,207960.0,7.71,7.71,7.69,7.7,207960.0
2024-10-15 12:30:00,7.7,7.72,7.69,7.72,317130.0,7.7,7.72,7.69,7.72,317130.0
2024-10-15 12:35:00,7.72,7.73,7.71,7.73,260431.0,7.72,7.73,7.71,7.73,260431.0
2024-10-15 12:40:00,7.73,7.73,7.71,7.71,171502.0,7.73,7.73,7.71,7.71,171502.0
2024-10-15 12:45:00,7.72,7.72,7.71,7.71,45755.0,7.72,7.72,7.71,7.71,45755.0
2024-10-15 12:50:00,7.71,7.72,7.69,7.7,291150.0,7.71,7.72,7.69,7.7,291150.0
2024-10-15 12:55:00,7.7,7.71,7.69,7.7,151744.0,7.7,7.71,7.69,7.7,151744.0
2024-10-15 13:00:00,7.7,7.7,7.69,7.7,115435.0,7.7,7.7,7.69,7.7,115435.0
2024-10-15 13:05:00,7.7,7.7,7.68,7.69,185229.0,7.7,7.7,7.68,7.69,185229.0
2024-10-15 13:10:00,7.69,7.69,7.68,7.69,93894.0,7.69,7.69,7.68,7.69,93894.0
2024-10-15 13:15:00,7.69,7.69,7.68,7.69,131115.0,7.69,7.69,7.68,7.69,131115.0
2024-10-15 13:20:00,7.69,7.69,7.68,7.68,53330.0,7.69,7.69,7.68,7.68,53330.0
2024-10-15 13:25:00,7.69,7.69,7.67,7.68,153734.0,7.69,7.69,7.67,7.68,153734.0
2024-10-15 13:30:00,7.68,7.68,7.67,7.68,97074.0,7.68,7.68,7.67,7.68,97074.0
2024-10-15 13:35:00,7.68,7.68,7.67,7.68,131172.0,7.68,7.68,7.67,7.68,131172.0
2024-10-15 13:40:00,7.68,7.7,7.67,7.7,230800.0,7.68,7.7,7.67,7.7,230800.0
2024-10-15 13:45:00,7.7,7.7,7.69,7.7,138854.0,7.7,7.7,7.69,7.7,138854.0
2024-10-15 13:50:00,7.7,7.7,7.69,7.7,183192.0,7.7,7.7,7.69,7.7,183192.0
2024-10-15 13:55:00,7.69,7.7,7.69,7.7,169630.0,7.69,7.7,7.69,7.7,169630.0
2024-10-15 14:00:00,7.7,7.71,7.69,7.7,212735.0,7.7,7.71,7.69,7.7,212735.0
2024-10-15 14:05:00,7.7,7.7,7.69,7.69,67319.0,7.7,7.7,7.69,7.69,67319.0
2024-10-15 14:10:00,7.7,7.7,7.69,7.69,69917.0,7.7,7.7,7.69,7.69,69917.0
2024-10-15 14:15:00,7.69,7.7,7.69,7.7,127991.0,7.69,7.7,7.69,7.7,127991.0
2024-10-15 14:20:00,7.69,7.7,7.69,7.7,69619.0,7.69,7.7,7.69,7.7,69619.0
2024-10-15 14:25:00,7.7,7.7,7.69,7.7,136596.0,7.7,7.7,7.69,7.7,136596.0
2024-10-15 14:30:00,7.7,7.7,7.69,7.7,76656.0,7.7,7.7,7.69,7.7,76656.0
2024-10-15 14:35:00,7.7,7.7,7.69,7.7,177088.0,7.7,7.7,7.69,7.7,177088.0
2024-10-15 14:40:00,7.7,7.7,7.69,7.69,87091.0,7.7,7.7,7.69,7.69,87091.0
2024-10-15 14:45:00,7.7,7.7,7.69,7.7,51085.0,7.7,7.7,7.69,7.7,51085.0
2024-10-15 14:50:00,7.7,7.7,7.69,7.7,104907.0,7.7,7.7,7.69,7.7,104907.0
2024-10-15 14:55:00,7.69,7.7,7.69,7.7,77224.0,7.69,7.7,7.69,7.7,77224.0
2024-10-15 15:00:00,7.7,7.7,7.68,7.69,183952.0,7.7,7.7,7.68,7.69,183952.0
2024-10-15 15:05:00,7.68,7.69,7.62,7.65,372403.0,7.68,7.69,7.62,7.65,372403.0
2024-10-15 15:10:00,7.65,7.65,7.62,7.62,101488.0,7.65,7.65,7.62,7.62,101488.0
2024-10-15 15:15:00,7.62,7.64,7.62,7.64,182797.0,7.62,7.64,7.62,7.64,182797.0
2024-10-15 15:20:00,7.64,7.65,7.62,7.63,204574.0,7.64,7.65,7.62,7.63,204574.0
2024-10-15 15:25:00,7.62,7.63,7.61,7.62,214557.0,7.62,7.63,7.61,7.62,214557.0
2024-10-15 15:30:00,7.61,7.63,7.6,7.63,254291.0,7.61,7.63,7.6,7.63,254291.0
2024-10-15 15:35:00,7.62,7.63,7.61,7.62,121495.0,7.62,7.63,7.61,7.62,121495.0
2024-10-15 15:40:00,7.62,7.64,7.61,7.63,349488.0,7.62,7.64,7.61,7.63,349488.0
2024-10-15 15:45:00,7.62,7.63,7.6,7.6,452951.0,7.62,7.63,7.6,7.6,452951.0
2024-10-15 15:50:00,7.6,7.61,7.58,7.61,1460712.0,7.6,7.61,7.58,7.61,1460712.0
2024-10-15 15:55:00,7.61,7.62,7.58,7.61,1836227.0,7.61,7.62,7.58,7.61,1836227.0
2024-10-16 09:30:00,7.65,7.72,7.63,7.68,317404.0,7.65,7.72,7.63,7.68,317404.0
2024-10-16 09:35:00,7.68,7.8,7.68,7.79,444566.0,7.68,7.8,7.68,7.79,444566.0
2024-10-16 09:40:00,7.79,7.82,7.78,7.79,308474.0,7.79,7.82,7.78,7.79,308474.0
2024-10-16 09:45:00,7.8,7.8,7.77,7.78,162990.0,7.8,7.8,7.77,7.78,162990.0
2024-10-16 09:50:00,7.78,7.78,7.73,7.75,227729.0,7.78,7.78,7.73,7.75,227729.0
2024-10-16 09:55:00,7.75,7.79,7.74,7.79,125441.0,7.75,7.79,7.74,7.79,125441.0
2024-10-16 10:00:00,7.79,7.83,7.76,7.83,382653.0,7.79,7.83,7.76,7.83,382653.0
2024-10-16 10:05:00,7.83,7.89,7.83,7.88,827048.0,7.83,7.89,7.83,7.88,827048.0
2024-10-16 10:10:00,7.89,7.92,7.87,7.88,461642.0,7.89,7.92,7.87,7.88,461642.0
2024-10-16 10:15:00,7.88,7.94,7.88,7.94,369235.0,7.88,7.94,7.88,7.94,369235.0
2024-10-16 10:20:00,7.94,7.97,7.92,7.95,395726.0,7.94,7.97,7.92,7.95,395726.0
2024-10-16 10:25:00,7.95,8.01,7.94,7.98,628758.0,7.95,8.01,7.94,7.98,628758.0
2024-10-16 10:30:00,7.98,7.99,7.93,7.94,615668.0,7.98,7.99,7.93,7.94,615668.0
2024-10-16 10:35:00,7.93,7.94,7.89,7.93,211301.0,7.93,7.94,7.89,7.93,211301.0
2024-10-16 10:40:00,7.94,7.94,7.91,7.92,216253.0,7.94,7.94,7.91,7.92,216253.0
2024-10-16 10:45:00,7.92,7.93,7.91,7.93,152271.0,7.92,7.93,7.91,7.93,152271.0
2024-10-16 10:50:00,7.93,7.94,7.91,7.92,125406.0,7.93,7.94,7.91,7.92,125406.0
2024-10-16 10:55:00,7.92,7.92,7.89,7.91,148792.0,7.92,7.92,7.89,7.91,148792.0
2024-10-16 11:00:00,7.91,7.91,7.88,7.88,80846.0,7.91,7.91,7.88,7.88,80846.0
2024-10-16 11:05:00,7.89,7.89,7.86,7.88,266115.0,7.89,7.89,7.86,7.88,266115.0
2024-10-16 11:10:00,7.88,7.89,7.86,7.89,215407.0,7.88,7.89,7.86,7.89,215407.0
2024-10-16 11:15:00,7.89,7.89,7.88,7.89,127761.0,7.89,7.89,7.88,7.89,127761.0
2024-10-16 11:20:00,7.89,7.89,7.88,7.89,61077.0,7.89,7.89,7.88,7.89,61077.0
2024-10-16 11:25:00,7.88,7.89,7.85,7.86,165384.0,7.88,7.89,7.85,7.86,165384.0
2024-10-16 11:30:00,7.86,7.87,7.84,7.86,147089.0,7.86,7.87,7.84,7.86,147089.0
2024-10-16 11:35:00,7.87,7.87,7.85,7.86,112447.0,7.87,7.87,7.85,7.86,112447.0
2024-10-16 11:40:00,7.86,7.86,7.85,7.86,107836.0,7.86,7.86,7.85,7.86,107836.0
2024-10-16 11:45:00,7.86,7.86,7.85,7.85,81836.0,7.86,7.86,7.85,7.85,81836.0
2024-10-16 11:50:00,7.86,7.86,7.84,7.84,83245.0,7.86,7.86,7.84,7.84,83245.0
2024-10-16 11:55:00,7.84,7.86,7.84,7.86,87954.0,7.84,7.86,7.84,7.86,87954.0
2024-10-16 12:00:00,7.86,7.87,7.85,7.86,127046.0,7.86,7.87,7.85,7.86,127046.0
2024-10-16 12:05:00,7.85,7.86,7.84,7.85,91173.0,7.85,7.86,7.84,7.85,91173.0
2024-10-16 12:10:00,7.84,7.85,7.82,7.84,233902.0,7.84,7.85,7.82,7.84,233902.0
2024-10-16 12:15:00,7.83,7.84,7.83,7.83,65043.0,7.83,7.84,7.83,7.83,65043.0
2024-10-16 12:20:00,7.83,7.85,7.82,7.85,255052.0,7.83,7.85,7.82,7.85,255052.0
2024-10-16 12:25:00,7.84,7.87,7.84,7.86,141924.0,7.84,7.87,7.84,7.86,141924.0
2024-10-16 12:30:00,7.86,7.87,7.85,7.87,123853.0,7.86,7.87,7.85,7.87,123853.0
2024-10-16 12:35:00,7.87,7.88,7.86,7.88,155459.0,7.87,7.88,7.86,7.88,155459.0
2024-10-16 12:40:00,7.88,7.88,7.87,7.88,70271.0,7.88,7.88,7.87,7.88,70271.0
2024-10-16 12:45:00,7.88,7.88,7.87,7.87,40312.0,7.88,7.88,7.87,7.87,40312.0
2024-10-16 12:50:00,7.88,7.88,7.86,7.86,66897.0,7.88,7.88,7.86,7.86,66897.0
2024-10-16 12:55:00,7.87,7.87,7.84,7.86,251376.0,7.87,7.87,7.84,7.86,251376.0
2024-10-16 13:00:00,7.86,7.87,7.85,7.87,119409.0,7.86,7.87,7.85,7.87,119409.0
2024-10-16 13:05:00,7.86,7.87,7.85,7.86,138002.0,7.86,7.87,7.85,7.86,138002.0
2024-10-16 13:10:00,7.86,7.91,7.85,7.9,297925.0,7.86,7.91,7.85,7.9,297925.0
2024-10-16 13:15:00,7.9,7.9,7.89,7.9,138117.0,7.9,7.9,7.89,7.9,138117.0
2024-10-16 13:20:00,7.9,7.9,7.87,7.88,177850.0,7.9,7.9,7.87,7.88,177850.0
2024-10-16 13:25:00,7.88,7.88,7.87,7.88,291132.0,7.88,7.88,7.87,7.88,291132.0
2024-10-16 13:30:00,7.88,7.9,7.87,7.9,145862.0,7.88,7.9,7.87,7.9,145862.0
2024-10-16 13:35:00,7.9,7.9,7.89,7.9,62082.0,7.9,7.9,7.89,7.9,62082.0
2024-10-16 13:40:00,7.9,7.96,7.89,7.95,349376.0,7.9,7.96,7.89,7.95,349376.0
2024-10-16 13:45:00,7.95,7.99,7.94,7.99,484013.0,7.95,7.99,7.94,7.99,484013.0
2024-10-16 13:50:00,7.99,8.02,7.98,8.02,386586.0,7.99,8.02,7.98,8.02,386586.0
2024-10-16 13:55:00,8.02,8.02,7.98,8.0,337455.0,8.02,8.02,7.98,8.0,337455.0
2024-10-16 14:00:00,8.0,8.0,7.97,7.98,139685.0,8.0,8.0,7.97,7.98,139685.0
2024-10-16 14:05:00,7.98,8.0,7.97,7.99,187335.0,7.98,8.0,7.97,7.99,187335.0
2024-10-16 14:10:00,7.99,8.0,7.98,7.99,135972.0,7.99,8.0,7.98,7.99,135972.0
2024-10-16 14:15:00,8.0,8.01,7.99,8.01,296098.0,8.0,8.01,7.99,8.01,296098.0
2024-10-16 14:20:00,8.01,8.02,8.0,8.01,249141.0,8.01,8.02,8.0,8.01,249141.0
2024-10-16 14:25:00,8.01,8.02,8.0,8.02,116589.0,8.01,8.02,8.0,8.02,116589.0
2024-10-16 14:30:00,8.02,8.03,7.97,7.99,423809.0,8.02,8.03,7.97,7.99,423809.0
2024-10-16 14:35:00,7.99,7.99,7.98,7.98,80904.0,7.99,7.99,7.98,7.98,80904.0
2024-10-16 14:40:00,7.99,7.99,7.98,7.99,34650.0,7.99,7.99,7.98,7.99,34650.0
2024-10-16 14:45:00,7.99,7.99,7.98,7.99,75519.0,7.99,7.99,7.98,7.99,75519.0
2024-10-16 14:50:00,7.99,8.01,7.97,7.99,479690.0,7.99,8.01,7.97,7.99,479690.0
2024-10-16 14:55:00,7.98,7.99,7.98,7.99,103040.0,7.98,7.99,7.98,7.99,103040.0
2024-10-16 15:00:00,7.99,7.99,7.98,7.99,77931.0,7.99,7.99,7.98,7.99,77931.0
2024-10-16 15:05:00,7.99,8.0,7.98,7.99,173098.0,7.99,8.0,7.98,7.99,173098.0
2024-10-16 15:10:00,7.99,7.99,7.96,7.98,214492.0,7.99,7.99,7.96,7.98,214492.0
2024-10-16 15:15:00,7.98,7.98,7.97,7.98,101805.0,7.98,7.98,7.97,7.98,101805.0
2024-10-16 15:20:00,7.98,7.98,7.96,7.97,279742.0,7.98,7.98,7.96,7.97,279742.0
2024-10-16 15:25:00,7.97,7.98,7.96,7.97,127411.0,7.97,7.98,7.96,7.97,127411.0
2024-10-16 15:30:00,7.98,7.98,7.97,7.97,116744.0,7.98,7.98,7.97,7.97,116744.0
2024-10-16 15:35:00,7.97,7.98,7.96,7.97,222361.0,7.97,7.98,7.96,7.97,222361.0
2024-10-16 15:40:00,7.97,7.98,7.96,7.98,241234.0,7.97,7.98,7.96,7.98,241234.0
2024-10-16 15:45:00,7.98,8.0,7.96,8.0,752711.0,7.98,8.0,7.96,8.0,752711.0
2024-10-16 15:50:00,8.0,8.03,7.98,8.02,973734.0,8.0,8.03,7.98,8.02,973734.0
2024-10-16 15:55:00,8.01,8.03,7.98,8.0,1852486.0,8.01,8.03,7.98,8.0,1852486.0
2024-10-17 09:30:00,7.97,8.01,7.81,7.86,591616.0,7.97,8.01,7.81,7.86,591616.0
2024-10-17 09:35:00,7.86,7.88,7.82,7.86,340321.0,7.86,7.88,7.82,7.86,340321.0
2024-10-17 09:40:00,7.87,7.89,7.85,7.87,210193.0,7.87,7.89,7.85,7.87,210193.0
2024-10-17 09:45:00,7.87,7.9,7.85,7.86,279735.0,7.87,7.9,7.85,7.86,279735.0
2024-10-17 09:50:00,7.86,7.88,7.85,7.87,202982.0,7.86,7.88,7.85,7.87,202982.0
2024-10-17 09:55:00,7.87,7.89,7.86,7.88,132266.0,7.87,7.89,7.86,7.88,132266.0
2024-10-17 10:00:00,7.88,7.89,7.86,7.88,311596.0,7.88,7.89,7.86,7.88,311596.0
2024-10-17 10:05:00,7.89,7.9,7.87,7.89,171768.0,7.89,7.9,7.87,7.89,171768.0
2024-10-17 10:10:00,7.89,7.9,7.87,7.89,147919.0,7.89,7.9,7.87,7.89,147919.0
2024-10-17 10:15:00,7.89,7.89,7.86,7.88,106317.0,7.89,7.89,7.86,7.88,106317.0
2024-10-17 10:20:00,7.88,7.88,7.85,7.86,107854.0,7.88,7.88,7.85,7.86,107854.0
2024-10-17 10:25:00,7.86,7.86,7.83,7.83,221404.0,7.86,7.86,7.83,7.83,221404.0
2024-10-17 10:30:00,7.84,7.85,7.83,7.85,190279.0,7.84,7.85,7.83,7.85,190279.0
2024-10-17 10:35:00,7.85,7.85,7.83,7.83,104742.0,7.85,7.85,7.83,7.83,104742.0
2024-10-17 10:40:00,7.83,7.84,7.81,7.82,202527.0,7.83,7.84,7.81,7.82,202527.0
2024-10-17 10:45:00,7.82,7.82,7.79,7.8,366966.0,7.82,7.82,7.79,7.8,366966.0
2024-10-17 10:50:00,7.8,7.84,7.76,7.84,428911.0,7.8,7.84,7.76,7.84,428911.0
2024-10-17 10:55:00,7.83,7.84,7.78,7.79,229871.0,7.83,7.84,7.78,7.79,229871.0
2024-10-17 11:00:00,7.8,7.8,7.75,7.75,560768.0,7.8,7.8,7.75,7.75,560768.0
2024-10-17 11:05:00,7.76,7.76,7.69,7.7,361541.0,7.76,7.76,7.69,7.7,361541.0
2024-10-17 11:10:00,7.7,7.7,7.68,7.7,251066.0,7.7,7.7,7.68,7.7,251066.0
2024-10-17 11:15:00,7.7,7.71,7.66,7.66,569465.0,7.7,7.71,7.66,7.66,569465.0
2024-10-17 11:20:00,7.67,7.68,7.65,7.67,539110.0,7.67,7.68,7.65,7.67,539110.0
2024-10-17 11:25:00,7.67,7.7,7.66,7.7,693375.0,7.67,7.7,7.66,7.7,693375.0
2024-10-17 11:30:00,7.7,7.74,7.69,7.74,388579.0,7.7,7.74,7.69,7.74,388579.0
2024-10-17 11:35:00,7.74,7.75,7.73,7.74,321420.0,7.74,7.75,7.73,7.74,321420.0
2024-10-17 11:40:00,7.74,7.75,7.72,7.74,477770.0,7.74,7.75,7.72,7.74,477770.0
2024-10-17 11:45:00,7.73,7.74,7.7,7.73,316499.0,7.73,7.74,7.7,7.73,316499.0
2024-10-17 11:50:00,7.73,7.74,7.72,7.74,123223.0,7.73,7.74,7.72,7.74,123223.0
2024-10-17 11:55:00,7.74,7.74,7.73,7.74,168596.0,7.74,7.74,7.73,7.74,168596.0
2024-10-17 12:00:00,7.74,7.74,7.72,7.73,163012.0,7.74,7.74,7.72,7.73,163012.0
2024-10-17 12:05:00,7.73,7.73,7.71,7.71,147359.0,7.73,7.73,7.71,7.71,147359.0
2024-10-17 12:10:00,7.72,7.73,7.71,7.73,161886.0,7.72,7.73,7.71,7.73,161886.0
2024-10-17 12:15:00,7.73,7.75,7.72,7.74,227190.0,7.73,7.75,7.72,7.74,227190.0
2024-10-17 12:20:00,7.74,7.74,7.73,7.74,77682.0,7.74,7.74,7.73,7.74,77682.0
2024-10-17 12:25:00,7.74,7.74,7.73,7.74,177919.0,7.74,7.74,7.73,7.74,177919.0
2024-10-17 12:30:00,7.73,7.73,7.7,7.71,126835.0,7.73,7.73,7.7,7.71,126835.0
2024-10-17 12:35:00,7.71,7.72,7.69,7.72,237292.0,7.71,7.72,7.69,7.72,237292.0
2024-10-17 12:40:00,7.72,7.72,7.7,7.71,97487.0,7.72,7.72,7.7,7.71,97487.0
2024-10-17 12:45:00,7.71,7.71,7.7,7.71,165501.0,7.71,7.71,7.7,7.71,165501.0
2024-10-17 12:50:00,7.71,7.71,7.69,7.7,186567.0,7.71,7.71,7.69,7.7,186567.0
2024-10-17 12:55:00,7.71,7.71,7.69,7.7,191753.0,7.71,7.71,7.69,7.7,191753.0
2024-10-17 13:00:00,7.7,7.72,7.7,7.72,206622.0,7.7,7.72,7.7,7.72,206622.0
2024-10-17 13:05:00,7.72,7.72,7.7,7.71,136114.0,7.72,7.72,7.7,7.71,136114.0
2024-10-17 13:10:00,7.71,7.72,7.7,7.72,129014.0,7.71,7.72,7.7,7.72,129014.0
2024-10-17 13:15:00,7.71,7.72,7.7,7.71,151571.0,7.71,7.72,7.7,7.71,151571.0
2024-10-17 13:20:00,7.71,7.71,7.7,7.71,84802.0,7.71,7.71,7.7,7.71,84802.0
2024-10-17 13:25:00,7.71,7.71,7.7,7.71,63812.0,7.71,7.71,7.7,7.71,63812.0
2024-10-17 13:30:00,7.71,7.72,7.7,7.71,132180.0,7.71,7.72,7.7,7.71,132180.0
2024-10-17 13:35:00,7.72,7.72,7.71,7.72,126005.0,7.72,7.72,7.71,7.72,126005.0
2024-10-17 13:40:00,7.71,7.72,7.7,7.71,197362.0,7.71,7.72,7.7,7.71,197362.0
2024-10-17 13:45:00,7.71,7.72,7.7,7.72,80839.0,7.71,7.72,7.7,7.72,80839.0
2024-10-17 13:50:00,7.72,7.72,7.71,7.72,88939.0,7.72,7.72,7.71,7.72,88939.0
2024-10-17 13:55:00,7.72,7.73,7.71,7.72,180923.0,7.72,7.73,7.71,7.72,180923.0
2024-10-17 14:00:00,7.73,7.74,7.71,7.73,535029.0,7.73,7.74,7.71,7.73,535029.0
2024-10-17 14:05:00,7.73,7.73,7.7,7.71,132152.0,7.73,7.73,7.7,7.71,132152.0
2024-10-17 14:10:00,7.71,7.71,7.69,7.71,126193.0,7.71,7.71,7.69,7.71,126193.0
2024-10-17 14:15:00,7.71,7.71,7.69,7.7,78815.0,7.71,7.71,7.69,7.7,78815.0
2024-10-17 14:20:00,7.69,7.7,7.68,7.7,142543.0,7.69,7.7,7.68,7.7,142543.0
2024-10-17 14:25:00,7.7,7.72,7.69,7.71,291285.0,7.7,7.72,7.69,7.71,291285.0
2024-10-17 14:30:00,7.7,7.71,7.69,7.71,202323.0,7.7,7.71,7.69,7.71,202323.0
2024-10-17 14:35:00,7.71,7.71,7.7,7.71,114644.0,7.71,7.71,7.7,7.71,114644.0
2024-10-17 14:40:00,7.7,7.72,7.69,7.7,219648.0,7.7,7.72,7.69,7.7,219648.0
2024-10-17 14:45:00,7.7,7.7,7.68,7.7,95722.0,7.7,7.7,7.68,7.7,95722.0
2024-10-17 14:50:00,7.7,7.7,7.68,7.7,120997.0,7.7,7.7,7.68,7.7,120997.0
2024-10-17 14:55:00,7.7,7.7,7.69,7.7,137397.0,7.7,7.7,7.69,7.7,137397.0
2024-10-17 15:00:00,7.7,7.7,7.68,7.7,213204.0,7.7,7.7,7.68,7.7,213204.0
2024-10-17 15:05:00,7.7,7.71,7.69,7.71,159964.0,7.7,7.71,7.69,7.71,159964.0
2024-10-17 15:10:00,7.71,7.71,7.7,7.71,94009.0,7.71,7.71,7.7,7.71,94009.0
2024-10-17 15:15:00,7.71,7.71,7.7,7.71,342830.0,7.71,7.71,7.7,7.71,342830.0
2024-10-17 15:20:00,7.7,7.73,7.7,7.72,281942.0,7.7,7.73,7.7,7.72,281942.0
2024-10-17 15:25:00,7.72,7.72,7.71,7.72,154769.0,7.72,7.72,7.71,7.72,154769.0
2024-10-17 15:30:00,7.71,7.72,7.7,7.71,225809.0,7.71,7.72,7.7,7.71,225809.0
2024-10-17 15:35:00,7.71,7.73,7.7,7.73,322994.0,7.71,7.73,7.7,7.73,322994.0
2024-10-17 15:40:00,7.73,7.74,7.71,7.71,633007.0,7.73,7.74,7.71,7.71,633007.0
2024-10-17 15:45:00,7.72,7.74,7.71,7.74,517259.0,7.72,7.74,7.71,7.74,517259.0
2024-10-17 15:50:00,7.73,7.75,7.72,7.75,1133738.0,7.73,7.75,7.72,7.75,1133738.0
2024-10-17 15:55:00,7.75,7.81,7.74,7.79,3197958.0,7.75,7.81,7.74,7.79,3197958.0
2024-10-18 09:30:00,7.77,7.92,7.77,7.78,1439357.0,7.77,7.92,7.77,7.78,1439357.0
2024-10-18 09:35:00,7.78,7.79,7.74,7.79,149996.0,7.78,7.79,7.74,7.79,149996.0
2024-10-18 09:40:00,7.79,7.81,7.77,7.8,129606.0,7.79,7.81,7.77,7.8,129606.0
2024-10-18 09:45:00,7.8,7.81,7.77,7.8,132958.0,7.8,7.81,7.77,7.8,132958.0
2024-10-18 09:50:00,7.81,7.81,7.77,7.78,136898.0,7.81,7.81,7.77,7.78,136898.0
2024-10-18 09:55:00,7.78,7.79,7.76,7.78,212694.0,7.78,7.79,7.76,7.78,212694.0
2024-10-18 10:00:00,7.79,7.81,7.77,7.81,319635.0,7.79,7.81,7.77,7.81,319635.0
2024-10-18 10:05:00,7.81,7.81,7.79,7.8,88357.0,7.81,7.81,7.79,7.8,88357.0
2024-10-18 10:10:00,7.8,7.82,7.79,7.8,182771.0,7.8,7.82,7.79,7.8,182771.0
2024-10-18 10:15:00,7.8,7.82,7.79,7.81,121985.0,7.8,7.82,7.79,7.81,121985.0
2024-10-18 10:20:00,7.81,7.81,7.8,7.81,105228.0,7.81,7.81,7.8,7.81,105228.0
2024-10-18 10:25:00,7.81,7.81,7.79,7.8,176690.0,7.81,7.81,7.79,7.8,176690.0
2024-10-18 10:30:00,7.81,7.83,7.8,7.83,258023.0,7.81,7.83,7.8,7.83,258023.0
2024-10-18 10:35:00,7.83,7.84,7.8,7.81,115518.0,7.83,7.84,7.8,7.81,115518.0
2024-10-18 10:40:00,7.81,7.81,7.8,7.81,99519.0,7.81,7.81,7.8,7.81,99519.0
2024-10-18 10:45:00,7.81,7.81,7.78,7.79,238604.0,7.81,7.81,7.78,7.79,238604.0
2024-10-18 10:50:00,7.79,7.79,7.77,7.79,112251.0,7.79,7.79,7.77,7.79,112251.0
2024-10-18 10:55:00,7.79,7.8,7.77,7.79,120606.0,7.79,7.8,7.77,7.79,120606.0
2024-10-18 11:00:00,7.79,7.79,7.77,7.77,83026.0,7.79,7.79,7.77,7.77,83026.0
2024-10-18 11:05:00,7.78,7.8,7.77,7.79,125232.0,7.78,7.8,7.77,7.79,125232.0
2024-10-18 11:10:00,7.79,7.79,7.77,7.78,120816.0,7.79,7.79,7.77,7.78,120816.0
2024-10-18 11:15:00,7.77,7.78,7.77,7.78,80298.0,7.77,7.78,7.77,7.78,80298.0
2024-10-18 11:20:00,7.78,7.83,7.77,7.83,285463.0,7.78,7.83,7.77,7.83,285463.0
2024-10-18 11:25:00,7.83,7.87,7.82,7.86,279116.0,7.83,7.87,7.82,7.86,279116.0
2024-10-18 11:30:00,7.86,7.87,7.85,7.87,173010.0,7.86,7.87,7.85,7.87,173010.0
2024-10-18 11:35:00,7.87,7.89,7.86,7.89,111396.0,7.87,7.89,7.86,7.89,111396.0
2024-10-18 11:40:00,7.89,7.9,7.88,7.9,134719.0,7.89,7.9,7.88,7.9,134719.0
2024-10-18 11:45:00,7.9,7.91,7.89,7.9,268712.0,7.9,7.91,7.89,7.9,268712.0
2024-10-18 11:50:00,7.9,7.91,7.89,7.9,156195.0,7.9,7.91,7.89,7.9,156195.0
2024-10-18 11:55:00,7.9,7.9,7.87,7.89,163444.0,7.9,7.9,7.87,7.89,163444.0
2024-10-18 12:00:00,7.88,7.89,7.88,7.89,48208.0,7.88,7.89,7.88,7.89,48208.0
2024-10-18 12:05:00,7.89,7.89,7.85,7.86,126440.0,7.89,7.89,7.85,7.86,126440.0
2024-10-18 12:10:00,7.86,7.87,7.85,7.87,56939.0,7.86,7.87,7.85,7.87,56939.0
2024-10-18 12:15:00,7.87,7.87,7.86,7.87,140376.0,7.87,7.87,7.86,7.87,140376.0
2024-10-18 12:20:00,7.87,7.88,7.86,7.87,169642.0,7.87,7.88,7.86,7.87,169642.0
2024-10-18 12:25:00,7.88,7.89,7.87,7.88,145611.0,7.88,7.89,7.87,7.88,145611.0
2024-10-18 12:30:00,7.88,7.91,7.87,7.89,173236.0,7.88,7.91,7.87,7.89,173236.0
2024-10-18 12:35:00,7.9,7.9,7.88,7.89,106979.0,7.9,7.9,7.88,7.89,106979.0
2024-10-18 12:40:00,7.89,7.89,7.88,7.89,75061.0,7.89,7.89,7.88,7.89,75061.0
2024-10-18 12:45:00,7.89,7.89,7.88,7.89,41236.0,7.89,7.89,7.88,7.89,41236.0
2024-10-18 12:50:00,7.89,7.89,7.88,7.89,47366.0,7.89,7.89,7.88,7.89,47366.0
2024-10-18 12:55:00,7.89,7.89,7.86,7.86,156310.0,7.89,7.89,7.86,7.86,156310.0
2024-10-18 13:00:00,7.86,7.87,7.86,7.87,58832.0,7.86,7.87,7.86,7.87,58832.0
2024-10-18 13:05:00,7.87,7.87,7.86,7.87,47335.0,7.87,7.87,7.86,7.87,47335.0
2024-10-18 13:10:00,7.87,7.89,7.86,7.89,84141.0,7.87,7.89,7.86,7.89,84141.0
2024-10-18 13:15:00,7.89,7.91,7.88,7.89,217965.0,7.89,7.91,7.88,7.89,217965.0
2024-10-18 13:20:00,7.89,7.89,7.87,7.88,108855.0,7.89,7.89,7.87,7.88,108855.0
2024-10-18 13:25:00,7.88,7.88,7.86,7.87,143836.0,7.88,7.88,7.86,7.87,143836.0
2024-10-18 13:30:00,7.87,7.87,7.86,7.87,47370.0,7.87,7.87,7.86,7.87,47370.0
2024-10-18 13:35:00,7.87,7.87,7.86,7.87,45614.0,7.87,7.87,7.86,7.87,45614.0
2024-10-18 13:40:00,7.87,7.87,7.85,7.86,69417.0,7.87,7.87,7.85,7.86,69417.0
2024-10-18 13:45:00,7.86,7.86,7.84,7.86,116451.0,7.86,7.86,7.84,7.86,116451.0
2024-10-18 13:50:00,7.86,7.86,7.85,7.86,32472.0,7.86,7.86,7.85,7.86,32472.0
2024-10-18 13:55:00,7.86,7.86,7.85,7.86,87568.0,7.86,7.86,7.85,7.86,87568.0
2024-10-18 14:00:00,7.86,7.86,7.82,7.83,167533.0,7.86,7.86,7.82,7.83,167533.0
2024-10-18 14:05:00,7.83,7.84,7.83,7.83,34107.0,7.83,7.84,7.83,7.83,34107.0
2024-10-18 14:10:00,7.83,7.84,7.83,7.83,27643.0,7.83,7.84,7.83,7.83,27643.0
2024-10-18 14:15:00,7.84,7.84,7.82,7.83,219440.0,7.84,7.84,7.82,7.83,219440.0
2024-10-18 14:20:00,7.83,7.84,7.83,7.83,21493.0,7.83,7.84,7.83,7.83,21493.0
2024-10-18 14:25:00,7.83,7.84,7.83,7.84,31832.0,7.83,7.84,7.83,7.84,31832.0
2024-10-18 14:30:00,7.83,7.84,7.82,7.83,97736.0,7.83,7.84,7.82,7.83,97736.0
2024-10-18 14:35:00,7.83,7.83,7.82,7.83,65165.0,7.83,7.83,7.82,7.83,65165.0
2024-10-18 14:40:00,7.83,7.83,7.82,7.83,33962.0,7.83,7.83,7.82,7.83,33962.0
2024-10-18 14:45:00,7.83,7.84,7.82,7.83,175452.0,7.83,7.84,7.82,7.83,175452.0
2024-10-18 14:50:00,7.83,7.85,7.83,7.85,147908.0,7.83,7.85,7.83,7.85,147908.0
2024-10-18 14:55:00,7.85,7.85,7.82,7.83,206237.0,7.85,7.85,7.82,7.83,206237.0
2024-10-18 15:00:00,7.83,7.83,7.81,7.83,89874.0,7.83,7.83,7.81,7.83,89874.0
2024-10-18 15:05:00,7.83,7.85,7.82,7.85,245928.0,7.83,7.85,7.82,7.85,245928.0
2024-10-18 15:10:00,7.85,7.85,7.81,7.82,211526.0,7.85,7.85,7.81,7.82,211526.0
2024-10-18 15:15:00,7.82,7.82,7.8,7.8,102783.0,7.82,7.82,7.8,7.8,102783.0
2024-10-18 15:20:00,7.81,7.81,7.8,7.81,112101.0,7.81,7.81,7.8,7.81,112101.0
2024-10-18 15:25:00,7.81,7.81,7.8,7.81,152800.0,7.81,7.81,7.8,7.81,152800.0
2024-10-18 15:30:00,7.81,7.82,7.8,7.82,108889.0,7.81,7.82,7.8,7.82,108889.0
2024-10-18 15:35:00,7.81,7.83,7.81,7.83,225163.0,7.81,7.83,7.81,7.83,225163.0
2024-10-18 15:40:00,7.83,7.84,7.82,7.84,202966.0,7.83,7.84,7.82,7.84,202966.0
2024-10-18 15:45:00,7.83,7.85,7.81,7.83,698070.0,7.83,7.85,7.81,7.83,698070.0
2024-10-18 15:50:00,7.83,7.84,7.81,7.83,508469.0,7.83,7.84,7.81,7.83,508469.0
2024-10-18 15:55:00,7.83,7.84,7.81,7.83,1387372.0,7.83,7.84,7.81,7.83,1387372.0
2024-10-21 09:30:00,7.71,7.88,7.68,7.86,451204.0,7.71,7.88,7.68,7.86,451204.0
2024-10-21 09:35:00,7.86,7.86,7.76,7.82,708955.0,7.86,7.86,7.76,7.82,708955.0
2024-10-21 09:40:00,7.82,7.82,7.73,7.73,591998.0,7.82,7.82,7.73,7.73,591998.0
2024-10-21 09:45:00,7.74,7.75,7.73,7.75,237696.0,7.74,7.75,7.73,7.75,237696.0
2024-10-21 09:50:00,7.75,7.77,7.74,7.75,222252.0,7.75,7.77,7.74,7.75,222252.0
2024-10-21 09:55:00,7.75,7.77,7.71,7.72,252415.0,7.75,7.77,7.71,7.72,252415.0
2024-10-21 10:00:00,7.72,7.72,7.68,7.7,235963.0,7.72,7.72,7.68,7.7,235963.0
2024-10-21 10:05:00,7.7,7.72,7.68,7.71,232661.0,7.7,7.72,7.68,7.71,232661.0
2024-10-21 10:10:00,7.71,7.71,7.68,7.7,154498.0,7.71,7.71,7.68,7.7,154498.0
2024-10-21 10:15:00,7.7,7.7,7.69,7.7,99847.0,7.7,7.7,7.69,7.7,99847.0
2024-10-21 10:20:00,7.7,7.7,7.65,7.66,383144.0,7.7,7.7,7.65,7.66,383144.0
2024-10-21 10:25:00,7.66,7.66,7.63,7.63,210634.0,7.66,7.66,7.63,7.63,210634.0
2024-10-21 10:30:00,7.64,7.64,7.61,7.62,209143.0,7.64,7.64,7.61,7.62,209143.0
2024-10-21 10:35:00,7.62,7.63,7.6,7.6,94807.0,7.62,7.63,7.6,7.6,94807.0
2024-10-21 10:40:00,7.61,7.61,7.59,7.61,255786.0,7.61,7.61,7.59,7.61,255786.0
2024-10-21 10:45:00,7.61,7.61,7.55,7.57,251943.0,7.61,7.61,7.55,7.57,251943.0
2024-10-21 10:50:00,7.57,7.59,7.56,7.59,270234.0,7.57,7.59,7.56,7.59,270234.0
2024-10-21 10:55:00,7.58,7.59,7.58,7.58,112534.0,7.58,7.59,7.58,7.58,112534.0
2024-10-21 11:00:00,7.59,7.59,7.52,7.53,478814.0,7.59,7.59,7.52,7.53,478814.0
2024-10-21 11:05:00,7.53,7.55,7.52,7.54,966444.0,7.53,7.55,7.52,7.54,966444.0
2024-10-21 11:10:00,7.54,7.55,7.53,7.54,270844.0,7.54,7.55,7.53,7.54,270844.0
2024-10-21 11:15:00,7.54,7.55,7.52,7.55,2203478.0,7.54,7.55,7.52,7.55,2203478.0
2024-10-21 11:20:00,7.54,7.57,7.53,7.56,371064.0,7.54,7.57,7.53,7.56,371064.0
2024-10-21 11:25:00,7.56,7.58,7.55,7.57,194418.0,7.56,7.58,7.55,7.57,194418.0
2024-10-21 11:30:00,7.58,7.61,7.57,7.61,280195.0,7.58,7.61,7.57,7.61,280195.0
2024-10-21 11:35:00,7.61,7.63,7.57,7.58,914081.0,7.61,7.63,7.57,7.58,914081.0
2024-10-21 11:40:00,7.58,7.59,7.57,7.58,188985.0,7.58,7.59,7.57,7.58,188985.0
2024-10-21 11:45:00,7.58,7.6,7.57,7.6,157957.0,7.58,7.6,7.57,7.6,157957.0
2024-10-21 11:50:00,7.6,7.6,7.57,7.58,163323.0,7.6,7.6,7.57,7.58,163323.0
2024-10-21 11:55:00,7.58,7.59,7.57,7.58,147123.0,7.58,7.59,7.57,7.58,147123.0
2024-10-21 12:00:00,7.58,7.58,7.56,7.56,286259.0,7.58,7.58,7.56,7.56,286259.0
2024-10-21 12:05:00,7.57,7.57,7.56,7.56,95275.0,7.57,7.57,7.56,7.56,95275.0
2024-10-21 12:10:00,7.57,7.57,7.54,7.54,204796.0,7.57,7.57,7.54,7.54,204796.0
2024-10-21 12:15:00,7.54,7.55,7.54,7.54,88066.0,7.54,7.55,7.54,7.54,88066.0
2024-10-21 12:20:00,7.55,7.56,7.54,7.55,218726.0,7.55,7.56,7.54,7.55,218726.0
2024-10-21 12:25:00,7.55,7.55,7.53,7.53,198693.0,7.55,7.55,7.53,7.53,198693.0
2024-10-21 12:30:00,7.54,7.54,7.53,7.54,80241.0,7.54,7.54,7.53,7.54,80241.0
2024-10-21 12:35:00,7.54,7.54,7.53,7.54,173424.0,7.54,7.54,7.53,7.54,173424.0
2024-10-21 12:40:00,7.54,7.54,7.53,7.54,82133.0,7.54,7.54,7.53,7.54,82133.0
2024-10-21 12:45:00,7.54,7.54,7.53,7.54,246463.0,7.54,7.54,7.53,7.54,246463.0
2024-10-21 12:50:00,7.54,7.55,7.53,7.54,133126.0,7.54,7.55,7.53,7.54,133126.0
2024-10-21 12:55:00,7.55,7.56,7.55,7.56,120231.0,7.55,7.56,7.55,7.56,120231.0
2024-10-21 13:00:00,7.55,7.56,7.55,7.55,84472.0,7.55,7.56,7.55,7.55,84472.0
2024-10-21 13:05:00,7.56,7.56,7.55,7.56,30072.0,7.56,7.56,7.55,7.56,30072.0
2024-10-21 13:10:00,7.56,7.57,7.55,7.57,137602.0,7.56,7.57,7.55,7.57,137602.0
2024-10-21 13:15:00,7.56,7.57,7.54,7.55,235144.0,7.56,7.57,7.54,7.55,235144.0
2024-10-21 13:20:00,7.56,7.57,7.55,7.57,58301.0,7.56,7.57,7.55,7.57,58301.0
2024-10-21 13:25:00,7.57,7.57,7.56,7.57,39200.0,7.57,7.57,7.56,7.57,39200.0
2024-10-21 13:30:00,7.57,7.57,7.55,7.56,111158.0,7.57,7.57,7.55,7.56,111158.0
2024-10-21 13:35:00,7.56,7.56,7.55,7.56,57472.0,7.56,7.56,7.55,7.56,57472.0
2024-10-21 13:40:00,7.56,7.56,7.55,7.56,37870.0,7.56,7.56,7.55,7.56,37870.0
2024-10-21 13:45:00,7.56,7.57,7.55,7.57,130769.0,7.56,7.57,7.55,7.57,130769.0
2024-10-21 13:50:00,7.57,7.57,7.55,7.56,45631.0,7.57,7.57,7.55,7.56,45631.0
2024-10-21 13:55:00,7.56,7.57,7.55,7.56,215016.0,7.56,7.57,7.55,7.56,215016.0
2024-10-21 14:00:00,7.56,7.56,7.55,7.56,100029.0,7.56,7.56,7.55,7.56,100029.0
2024-10-21 14:05:00,7.55,7.56,7.54,7.54,182758.0,7.55,7.56,7.54,7.54,182758.0
2024-10-21 14:10:00,7.54,7.55,7.54,7.54,71749.0,7.54,7.55,7.54,7.54,71749.0
2024-10-21 14:15:00,7.54,7.55,7.53,7.54,789626.0,7.54,7.55,7.53,7.54,789626.0
2024-10-21 14:20:00,7.54,7.55,7.53,7.54,691276.0,7.54,7.55,7.53,7.54,691276.0
2024-10-21 14:25:00,7.54,7.55,7.53,7.54,179225.0,7.54,7.55,7.53,7.54,179225.0
2024-10-21 14:30:00,7.54,7.54,7.53,7.54,42848.0,7.54,7.54,7.53,7.54,42848.0
2024-10-21 14:35:00,7.54,7.54,7.53,7.54,63953.0,7.54,7.54,7.53,7.54,63953.0
2024-10-21 14:40:00,7.54,7.54,7.53,7.54,56211.0,7.54,7.54,7.53,7.54,56211.0
2024-10-21 14:45:00,7.54,7.54,7.53,7.54,188705.0,7.54,7.54,7.53,7.54,188705.0
2024-10-21 14:50:00,7.54,7.54,7.53,7.53,1582585.0,7.54,7.54,7.53,7.53,1582585.0
2024-10-21 14:55:00,7.53,7.55,7.52,7.55,794839.0,7.53,7.55,7.52,7.55,794839.0
2024-10-21 15:00:00,7.54,7.57,7.54,7.57,359870.0,7.54,7.57,7.54,7.57,359870.0
2024-10-21 15:05:00,7.56,7.57,7.56,7.57,91957.0,7.56,7.57,7.56,7.57,91957.0
2024-10-21 15:10:00,7.56,7.57,7.54,7.55,220984.0,7.56,7.57,7.54,7.55,220984.0
2024-10-21 15:15:00,7.56,7.59,7.55,7.58,724374.0,7.56,7.59,7.55,7.58,724374.0
2024-10-21 15:20:00,7.59,7.59,7.58,7.58,195954.0,7.59,7.59,7.58,7.58,195954.0
2024-10-21 15:25:00,7.58,7.6,7.58,7.6,189353.0,7.58,7.6,7.58,7.6,189353.0
2024-10-21 15:30:00,7.6,7.6,7.58,7.58,283439.0,7.6,7.6,7.58,7.58,283439.0
2024-10-21 15:35:00,7.58,7.6,7.58,7.6,262001.0,7.58,7.6,7.58,7.6,262001.0
2024-10-21 15:40:00,7.59,7.6,7.59,7.59,244571.0,7.59,7.6,7.59,7.59,244571.0
2024-10-21 15:45:00,7.6,7.61,7.59,7.6,403741.0,7.6,7.61,7.59,7.6,403741.0
2024-10-21 15:50:00,7.59,7.6,7.56,7.58,750591.0,7.59,7.6,7.56,7.58,750591.0
2024-10-21 15:55:00,7.58,7.59,7.55,7.56,1540605.0,7.58,7.59,7.55,7.56,1540605.0
2024-10-22 09:30:00,7.55,7.6,7.53,7.57,412081.0,7.55,7.6,7.53,7.57,412081.0
2024-10-22 09:35:00,7.57,7.6,7.55,7.58,92524.0,7.57,7.6,7.55,7.58,92524.0
2024-10-22 09:40:00,7.58,7.6,7.57,7.59,172820.0,7.58,7.6,7.57,7.59,172820.0
2024-10-22 09:45:00,7.58,7.62,7.58,7.61,171457.0,7.58,7.62,7.58,7.61,171457.0
2024-10-22 09:50:00,7.62,7.62,7.57,7.58,197272.0,7.62,7.62,7.57,7.58,197272.0
2024-10-22 09:55:00,7.58,7.59,7.56,7.57,74546.0,7.58,7.59,7.56,7.57,74546.0
2024-10-22 10:00:00,7.58,7.59,7.53,7.54,165915.0,7.58,7.59,7.53,7.54,165915.0
2024-10-22 10:05:00,7.53,7.55,7.53,7.54,346277.0,7.53,7.55,7.53,7.54,346277.0
2024-10-22 10:10:00,7.54,7.55,7.53,7.54,76256.0,7.54,7.55,7.53,7.54,76256.0
2024-10-22 10:15:00,7.54,7.55,7.53,7.54,186528.0,7.54,7.55,7.53,7.54,186528.0
2024-10-22 10:20:00,7.54,7.54,7.53,7.53,558905.0,7.54,7.54,7.53,7.53,558905.0
2024-10-22 10:25:00,7.54,7.54,7.52,7.53,825514.0,7.54,7.54,7.52,7.53,825514.0
2024-10-22 10:30:00,7.53,7.56,7.52,7.56,271818.0,7.53,7.56,7.52,7.56,271818.0
2024-10-22 10:35:00,7.56,7.57,7.55,7.55,73584.0,7.56,7.57,7.55,7.55,73584.0
2024-10-22 10:40:00,7.56,7.56,7.54,7.56,106307.0,7.56,7.56,7.54,7.56,106307.0
2024-10-22 10:45:00,7.56,7.56,7.53,7.54,208258.0,7.56,7.56,7.53,7.54,208258.0
2024-10-22 10:50:00,7.54,7.56,7.53,7.56,99556.0,7.54,7.56,7.53,7.56,99556.0
2024-10-22 10:55:00,7.56,7.56,7.55,7.55,138669.0,7.56,7.56,7.55,7.55,138669.0
2024-10-22 11:00:00,7.55,7.56,7.55,7.56,103410.0,7.55,7.56,7.55,7.56,103410.0
2024-10-22 11:05:00,7.55,7.56,7.55,7.56,55546.0,7.55,7.56,7.55,7.56,55546.0
2024-10-22 11:10:00,7.56,7.56,7.54,7.54,169195.0,7.56,7.56,7.54,7.54,169195.0
2024-10-22 11:15:00,7.54,7.56,7.54,7.55,188904.0,7.54,7.56,7.54,7.55,188904.0
2024-10-22 11:20:00,7.54,7.56,7.54,7.54,154725.0,7.54,7.56,7.54,7.54,154725.0
2024-10-22 11:25:00,7.54,7.55,7.54,7.54,110743.0,7.54,7.55,7.54,7.54,110743.0
2024-10-22 11:30:00,7.55,7.55,7.54,7.54,44740.0,7.55,7.55,7.54,7.54,44740.0
2024-10-22 11:35:00,7.54,7.55,7.54,7.55,82551.0,7.54,7.55,7.54,7.55,82551.0
2024-10-22 11:40:00,7.54,7.55,7.54,7.54,41076.0,7.54,7.55,7.54,7.54,41076.0
2024-10-22 11:45:00,7.54,7.55,7.54,7.54,76966.0,7.54,7.55,7.54,7.54,76966.0
2024-10-22 11:50:00,7.54,7.55,7.54,7.54,77576.0,7.54,7.55,7.54,7.54,77576.0
2024-10-22 11:55:00,7.54,7.55,7.54,7.55,42396.0,7.54,7.55,7.54,7.55,42396.0
2024-10-22 12:00:00,7.54,7.55,7.54,7.54,30809.0,7.54,7.55,7.54,7.54,30809.0
2024-10-22 12:05:00,7.54,7.55,7.54,7.54,37742.0,7.54,7.55,7.54,7.54,37742.0
2024-10-22 12:10:00,7.54,7.55,7.54,7.54,42597.0,7.54,7.55,7.54,7.54,42597.0
2024-10-22 12:15:00,7.54,7.55,7.54,7.54,57296.0,7.54,7.55,7.54,7.54,57296.0
2024-10-22 12:20:00,7.54,7.55,7.54,7.54,67308.0,7.54,7.55,7.54,7.54,67308.0
2024-10-22 12:25:00,7.54,7.55,7.54,7.54,90663.0,7.54,7.55,7.54,7.54,90663.0
2024-10-22 12:30:00,7.54,7.55,7.54,7.54,38094.0,7.54,7.55,7.54,7.54,38094.0
2024-10-22 12:35:00,7.54,7.55,7.54,7.54,61468.0,7.54,7.55,7.54,7.54,61468.0
2024-10-22 12:40:00,7.55,7.55,7.54,7.55,124768.0,7.55,7.55,7.54,7.55,124768.0
2024-10-22 12:45:00,7.54,7.55,7.54,7.54,47950.0,7.54,7.55,7.54,7.54,47950.0
2024-10-22 12:50:00,7.54,7.55,7.54,7.54,37947.0,7.54,7.55,7.54,7.54,37947.0
2024-10-22 12:55:00,7.55,7.55,7.54,7.54,135118.0,7.55,7.55,7.54,7.54,135118.0
2024-10-22 13:00:00,7.54,7.55,7.54,7.54,86138.0,7.54,7.55,7.54,7.54,86138.0
2024-10-22 13:05:00,7.54,7.55,7.54,7.54,29813.0,7.54,7.55,7.54,7.54,29813.0
2024-10-22 13:10:00,7.55,7.55,7.54,7.54,39723.0,7.55,7.55,7.54,7.54,39723.0
2024-10-22 13:15:00,7.54,7.55,7.54,7.54,108356.0,7.54,7.55,7.54,7.54,108356.0
2024-10-22 13:20:00,7.54,7.57,7.54,7.57,206521.0,7.54,7.57,7.54,7.57,206521.0
2024-10-22 13:25:00,7.56,7.57,7.56,7.56,62061.0,7.56,7.57,7.56,7.56,62061.0
2024-10-22 13:30:00,7.56,7.57,7.55,7.56,106822.0,7.56,7.57,7.55,7.56,106822.0
2024-10-22 13:35:00,7.56,7.57,7.55,7.57,108376.0,7.56,7.57,7.55,7.57,108376.0
2024-10-22 13:40:00,7.57,7.6,7.56,7.6,159768.0,7.57,7.6,7.56,7.6,159768.0
2024-10-22 13:45:00,7.6,7.63,7.59,7.61,207223.0,7.6,7.63,7.59,7.61,207223.0
2024-10-22 13:50:00,7.61,7.61,7.6,7.61,45165.0,7.61,7.61,7.6,7.61,45165.0
2024-10-22 13:55:00,7.61,7.61,7.6,7.61,141134.0,7.61,7.61,7.6,7.61,141134.0
2024-10-22 14:00:00,7.6,7.61,7.6,7.6,113101.0,7.6,7.61,7.6,7.6,113101.0
2024-10-22 14:05:00,7.61,7.61,7.59,7.6,101252.0,7.61,7.61,7.59,7.6,101252.0
2024-10-22 14:10:00,7.59,7.6,7.59,7.6,54314.0,7.59,7.6,7.59,7.6,54314.0
2024-10-22 14:15:00,7.6,7.61,7.59,7.6,111931.0,7.6,7.61,7.59,7.6,111931.0
2024-10-22 14:20:00,7.6,7.61,7.6,7.6,74763.0,7.6,7.61,7.6,7.6,74763.0
2024-10-22 14:25:00,7.61,7.61,7.59,7.61,141015.0,7.61,7.61,7.59,7.61,141015.0
2024-10-22 14:30:00,7.61,7.61,7.6,7.61,31351.0,7.61,7.61,7.6,7.61,31351.0
2024-10-22 14:35:00,7.61,7.61,7.6,7.61,32952.0,7.61,7.61,7.6,7.61,32952.0
2024-10-22 14:40:00,7.61,7.61,7.59,7.6,60695.0,7.61,7.61,7.59,7.6,60695.0
2024-10-22 14:45:00,7.59,7.6,7.57,7.58,201649.0,7.59,7.6,7.57,7.58,201649.0
2024-10-22 14:50:00,7.58,7.59,7.58,7.59,56159.0,7.58,7.59,7.58,7.59,56159.0
2024-10-22 14:55:00,7.58,7.59,7.56,7.57,110745.0,7.58,7.59,7.56,7.57,110745.0
2024-10-22 15:00:00,7.57,7.57,7.56,7.57,89378.0,7.57,7.57,7.56,7.57,89378.0
2024-10-22 15:05:00,7.57,7.57,7.56,7.57,88174.0,7.57,7.57,7.56,7.57,88174.0
2024-10-22 15:10:00,7.57,7.58,7.56,7.58,166675.0,7.57,7.58,7.56,7.58,166675.0
2024-10-22 15:15:00,7.58,7.58,7.57,7.58,70410.0,7.58,7.58,7.57,7.58,70410.0
2024-10-22 15:20:00,7.57,7.58,7.57,7.58,196276.0,7.57,7.58,7.57,7.58,196276.0
2024-10-22 15:25:00,7.58,7.58,7.57,7.57,98516.0,7.58,7.58,7.57,7.57,98516.0
2024-10-22 15:30:00,7.58,7.58,7.57,7.57,216264.0,7.58,7.58,7.57,7.57,216264.0
2024-10-22 15:35:00,7.58,7.58,7.56,7.57,150769.0,7.58,7.58,7.56,7.57,150769.0
2024-10-22 15:40:00,7.57,7.57,7.55,7.55,295585.0,7.57,7.57,7.55,7.55,295585.0
2024-10-22 15:45:00,7.56,7.56,7.55,7.56,617443.0,7.56,7.56,7.55,7.56,617443.0
2024-10-22 15:50:00,7.56,7.57,7.54,7.56,1369171.0,7.56,7.57,7.54,7.56,1369171.0
2024-10-22 15:55:00,7.55,7.56,7.52,7.53,2157929.0,7.55,7.56,7.52,7.53,2157929.0
2024-10-23 09:30:00,7.49,7.55,7.48,7.5,413507.0,7.49,7.55,7.48,7.5,413507.0
2024-10-23 09:35:00,7.5,7.51,7.48,7.48,143468.0,7.5,7.51,7.48,7.48,143468.0
2024-10-23 09:40:00,7.48,7.48,7.44,7.46,178666.0,7.48,7.48,7.44,7.46,178666.0
2024-10-23 09:45:00,7.46,7.48,7.45,7.47,178885.0,7.46,7.48,7.45,7.47,178885.0
2024-10-23 09:50:00,7.47,7.5,7.46,7.5,273673.0,7.47,7.5,7.46,7.5,273673.0
2024-10-23 09:55:00,7.49,7.5,7.47,7.47,233395.0,7.49,7.5,7.47,7.47,233395.0
2024-10-23 10:00:00,7.48,7.48,7.45,7.48,195314.0,7.48,7.48,7.45,7.48,195314.0
2024-10-23 10:05:00,7.48,7.48,7.45,7.46,92686.0,7.48,7.48,7.45,7.46,92686.0
2024-10-23 10:10:00,7.46,7.46,7.4,7.4,321043.0,7.46,7.46,7.4,7.4,321043.0
2024-10-23 10:15:00,7.41,7.41,7.4,7.41,68966.0,7.41,7.41,7.4,7.41,68966.0
2024-10-23 10:20:00,7.41,7.41,7.39,7.41,245372.0,7.41,7.41,7.39,7.41,245372.0
2024-10-23 10:25:00,7.41,7.42,7.4,7.42,181292.0,7.41,7.42,7.4,7.42,181292.0
2024-10-23 10:30:00,7.42,7.44,7.4,7.41,294385.0,7.42,7.44,7.4,7.41,294385.0
2024-10-23 10:35:00,7.41,7.41,7.39,7.4,111231.0,7.41,7.41,7.39,7.4,111231.0
2024-10-23 10:40:00,7.4,7.41,7.39,7.41,143438.0,7.4,7.41,7.39,7.41,143438.0
2024-10-23 10:45:00,7.41,7.42,7.4,7.41,183390.0,7.41,7.42,7.4,7.41,183390.0
2024-10-23 10:50:00,7.41,7.41,7.39,7.4,244605.0,7.41,7.41,7.39,7.4,244605.0
2024-10-23 10:55:00,7.4,7.4,7.38,7.39,132710.0,7.4,7.4,7.38,7.39,132710.0
2024-10-23 11:00:00,7.39,7.39,7.38,7.39,179451.0,7.39,7.39,7.38,7.39,179451.0
2024-10-23 11:05:00,7.39,7.42,7.38,7.42,569085.0,7.39,7.42,7.38,7.42,569085.0
2024-10-23 11:10:00,7.42,7.43,7.4,7.41,296837.0,7.42,7.43,7.4,7.41,296837.0
2024-10-23 11:15:00,7.41,7.41,7.4,7.41,79048.0,7.41,7.41,7.4,7.41,79048.0
2024-10-23 11:20:00,7.4,7.43,7.39,7.39,273231.0,7.4,7.43,7.39,7.39,273231.0
2024-10-23 11:25:00,7.4,7.4,7.38,7.39,149514.0,7.4,7.4,7.38,7.39,149514.0
2024-10-23 11:30:00,7.38,7.39,7.38,7.39,119340.0,7.38,7.39,7.38,7.39,119340.0
2024-10-23 11:35:00,7.39,7.4,7.38,7.39,174888.0,7.39,7.4,7.38,7.39,174888.0
2024-10-23 11:40:00,7.39,7.4,7.38,7.4,219779.0,7.39,7.4,7.38,7.4,219779.0
2024-10-23 11:45:00,7.4,7.4,7.37,7.38,181039.0,7.4,7.4,7.37,7.38,181039.0
2024-10-23 11:50:00,7.38,7.38,7.36,7.37,121959.0,7.38,7.38,7.36,7.37,121959.0
2024-10-23 11:55:00,7.37,7.39,7.36,7.39,312976.0,7.37,7.39,7.36,7.39,312976.0
2024-10-23 12:00:00,7.39,7.39,7.36,7.37,187814.0,7.39,7.39,7.36,7.37,187814.0
2024-10-23 12:05:00,7.37,7.37,7.35,7.36,167587.0,7.37,7.37,7.35,7.36,167587.0
2024-10-23 12:10:00,7.36,7.36,7.35,7.36,154955.0,7.36,7.36,7.35,7.36,154955.0
2024-10-23 12:15:00,7.36,7.39,7.34,7.39,684463.0,7.36,7.39,7.34,7.39,684463.0
2024-10-23 12:20:00,7.39,7.4,7.38,7.38,221952.0,7.39,7.4,7.38,7.38,221952.0
2024-10-23 12:25:00,7.39,7.39,7.38,7.38,88531.0,7.39,7.39,7.38,7.38,88531.0
2024-10-23 12:30:00,7.38,7.39,7.36,7.37,103347.0,7.38,7.39,7.36,7.37,103347.0
2024-10-23 12:35:00,7.37,7.38,7.36,7.37,148984.0,7.37,7.38,7.36,7.37,148984.0
2024-10-23 12:40:00,7.37,7.37,7.36,7.37,66220.0,7.37,7.37,7.36,7.37,66220.0
2024-10-23 12:45:00,7.37,7.37,7.36,7.37,38523.0,7.37,7.37,7.36,7.37,38523.0
2024-10-23 12:50:00,7.37,7.38,7.36,7.36,175134.0,7.37,7.38,7.36,7.36,175134.0
2024-10-23 12:55:00,7.37,7.37,7.36,7.37,120722.0,7.37,7.37,7.36,7.37,120722.0
2024-10-23 13:00:00,7.37,7.37,7.34,7.35,184618.0,7.37,7.37,7.34,7.35,184618.0
2024-10-23 13:05:00,7.35,7.35,7.33,7.33,156195.0,7.35,7.35,7.33,7.33,156195.0
2024-10-23 13:10:00,7.34,7.34,7.29,7.29,418889.0,7.34,7.34,7.29,7.29,418889.0
2024-10-23 13:15:00,7.29,7.3,7.28,7.3,428587.0,7.29,7.3,7.28,7.3,428587.0
2024-10-23 13:20:00,7.3,7.3,7.29,7.29,132622.0,7.3,7.3,7.29,7.29,132622.0
2024-10-23 13:25:00,7.29,7.3,7.28,7.29,253587.0,7.29,7.3,7.28,7.29,253587.0
2024-10-23 13:30:00,7.29,7.29,7.28,7.29,91038.0,7.29,7.29,7.28,7.29,91038.0
2024-10-23 13:35:00,7.29,7.29,7.27,7.28,146213.0,7.29,7.29,7.27,7.28,146213.0
2024-10-23 13:40:00,7.28,7.29,7.27,7.29,250743.0,7.28,7.29,7.27,7.29,250743.0
2024-10-23 13:45:00,7.29,7.29,7.28,7.29,57244.0,7.29,7.29,7.28,7.29,57244.0
2024-10-23 13:50:00,7.29,7.29,7.28,7.28,109406.0,7.29,7.29,7.28,7.28,109406.0
2024-10-23 13:55:00,7.29,7.29,7.27,7.29,385197.0,7.29,7.29,7.27,7.29,385197.0
2024-10-23 14:00:00,7.29,7.29,7.26,7.27,393480.0,7.29,7.29,7.26,7.27,393480.0
2024-10-23 14:05:00,7.27,7.27,7.25,7.25,165653.0,7.27,7.27,7.25,7.25,165653.0
2024-10-23 14:10:00,7.26,7.28,7.25,7.28,252347.0,7.26,7.28,7.25,7.28,252347.0
2024-10-23 14:15:00,7.27,7.28,7.26,7.28,149338.0,7.27,7.28,7.26,7.28,149338.0
2024-10-23 14:20:00,7.28,7.3,7.27,7.3,279163.0,7.28,7.3,7.27,7.3,279163.0
2024-10-23 14:25:00,7.29,7.3,7.29,7.3,60342.0,7.29,7.3,7.29,7.3,60342.0
2024-10-23 14:30:00,7.29,7.31,7.29,7.31,137460.0,7.29,7.31,7.29,7.31,137460.0
2024-10-23 14:35:00,7.31,7.32,7.3,7.32,244567.0,7.31,7.32,7.3,7.32,244567.0
2024-10-23 14:40:00,7.32,7.32,7.31,7.32,80100.0,7.32,7.32,7.31,7.32,80100.0
2024-10-23 14:45:00,7.32,7.32,7.3,7.31,201571.0,7.32,7.32,7.3,7.31,201571.0
2024-10-23 14:50:00,7.31,7.31,7.29,7.29,153271.0,7.31,7.31,7.29,7.29,153271.0
2024-10-23 14:55:00,7.3,7.33,7.29,7.33,509973.0,7.3,7.33,7.29,7.33,509973.0
2024-10-23 15:00:00,7.33,7.33,7.32,7.33,86073.0,7.33,7.33,7.32,7.33,86073.0
2024-10-23 15:05:00,7.33,7.34,7.31,7.32,456558.0,7.33,7.34,7.31,7.32,456558.0
2024-10-23 15:10:00,7.33,7.33,7.32,7.33,94223.0,7.33,7.33,7.32,7.33,94223.0
2024-10-23 15:15:00,7.33,7.33,7.32,7.33,91234.0,7.33,7.33,7.32,7.33,91234.0
2024-10-23 15:20:00,7.33,7.33,7.32,7.33,81668.0,7.33,7.33,7.32,7.33,81668.0
2024-10-23 15:25:00,7.33,7.34,7.32,7.34,252067.0,7.33,7.34,7.32,7.34,252067.0
2024-10-23 15:30:00,7.33,7.35,7.33,7.33,466604.0,7.33,7.35,7.33,7.33,466604.0
2024-10-23 15:35:00,7.33,7.34,7.33,7.33,262716.0,7.33,7.34,7.33,7.33,262716.0
2024-10-23 15:40:00,7.33,7.33,7.31,7.33,465488.0,7.33,7.33,7.31,7.33,465488.0
2024-10-23 15:45:00,7.33,7.34,7.32,7.34,279036.0,7.33,7.34,7.32,7.34,279036.0
2024-10-23 15:50:00,7.33,7.35,7.31,7.33,1242496.0,7.33,7.35,7.31,7.33,1242496.0
2024-10-23 15:55:00,7.33,7.35,7.31,7.34,1454070.0,7.33,7.35,7.31,7.34,1454070.0
2024-10-24 09:30:00,7.35,7.42,7.35,7.41,468134.0,7.35,7.42,7.35,7.41,468134.0
2024-10-24 09:35:00,7.41,7.41,7.35,7.39,119248.0,7.41,7.41,7.35,7.39,119248.0
2024-10-24 09:40:00,7.39,7.45,7.38,7.42,155720.0,7.39,7.45,7.38,7.42,155720.0
2024-10-24 09:45:00,7.42,7.47,7.4,7.46,413476.0,7.42,7.47,7.4,7.46,413476.0
2024-10-24 09:50:00,7.46,7.48,7.44,7.47,215457.0,7.46,7.48,7.44,7.47,215457.0
2024-10-24 09:55:00,7.47,7.48,7.46,7.48,72824.0,7.47,7.48,7.46,7.48,72824.0
2024-10-24 10:00:00,7.48,7.5,7.47,7.5,310992.0,7.48,7.5,7.47,7.5,310992.0
2024-10-24 10:05:00,7.5,7.51,7.47,7.49,239876.0,7.5,7.51,7.47,7.49,239876.0
2024-10-24 10:10:00,7.49,7.51,7.48,7.5,179924.0,7.49,7.51,7.48,7.5,179924.0
2024-10-24 10:15:00,7.49,7.55,7.48,7.53,481279.0,7.49,7.55,7.48,7.53,481279.0
2024-10-24 10:20:00,7.52,7.6,7.52,7.58,564778.0,7.52,7.6,7.52,7.58,564778.0
2024-10-24 10:25:00,7.58,7.6,7.55,7.56,172513.0,7.58,7.6,7.55,7.56,172513.0
2024-10-24 10:30:00,7.56,7.56,7.55,7.55,128798.0,7.56,7.56,7.55,7.55,128798.0
2024-10-24 10:35:00,7.56,7.56,7.55,7.55,68239.0,7.56,7.56,7.55,7.55,68239.0
2024-10-24 10:40:00,7.55,7.56,7.52,7.54,236773.0,7.55,7.56,7.52,7.54,236773.0
2024-10-24 10:45:00,7.54,7.55,7.53,7.53,105075.0,7.54,7.55,7.53,7.53,105075.0
2024-10-24 10:50:00,7.54,7.54,7.52,7.52,93539.0,7.54,7.54,7.52,7.52,93539.0
2024-10-24 10:55:00,7.53,7.53,7.52,7.53,41785.0,7.53,7.53,7.52,7.53,41785.0
2024-10-24 11:00:00,7.53,7.53,7.5,7.51,128612.0,7.53,7.53,7.5,7.51,128612.0
2024-10-24 11:05:00,7.5,7.51,7.5,7.5,27671.0,7.5,7.51,7.5,7.5,27671.0
2024-10-24 11:10:00,7.5,7.51,7.49,7.49,94003.0,7.5,7.51,7.49,7.49,94003.0
2024-10-24 11:15:00,7.49,7.5,7.45,7.48,299832.0,7.49,7.5,7.45,7.48,299832.0
2024-10-24 11:20:00,7.48,7.48,7.42,7.43,530699.0,7.48,7.48,7.42,7.43,530699.0
2024-10-24 11:25:00,7.43,7.44,7.42,7.44,125275.0,7.43,7.44,7.42,7.44,125275.0
2024-10-24 11:30:00,7.44,7.44,7.42,7.42,58465.0,7.44,7.44,7.42,7.42,58465.0
2024-10-24 11:35:00,7.42,7.43,7.41,7.43,156906.0,7.42,7.43,7.41,7.43,156906.0
2024-10-24 11:40:00,7.42,7.43,7.42,7.43,73608.0,7.42,7.43,7.42,7.43,73608.0
2024-10-24 11:45:00,7.42,7.43,7.4,7.41,215479.0,7.42,7.43,7.4,7.41,215479.0
2024-10-24 11:50:00,7.41,7.41,7.4,7.41,217906.0,7.41,7.41,7.4,7.41,217906.0
2024-10-24 11:55:00,7.4,7.42,7.4,7.42,152136.0,7.4,7.42,7.4,7.42,152136.0
2024-10-24 12:00:00,7.42,7.42,7.4,7.41,123685.0,7.42,7.42,7.4,7.41,123685.0
2024-10-24 12:05:00,7.41,7.41,7.39,7.39,141709.0,7.41,7.41,7.39,7.39,141709.0
2024-10-24 12:10:00,7.4,7.4,7.39,7.4,87634.0,7.4,7.4,7.39,7.4,87634.0
2024-10-24 12:15:00,7.4,7.4,7.39,7.4,98107.0,7.4,7.4,7.39,7.4,98107.0
2024-10-24 12:20:00,7.39,7.41,7.39,7.41,110551.0,7.39,7.41,7.39,7.41,110551.0
2024-10-24 12:25:00,7.4,7.41,7.4,7.41,77419.0,7.4,7.41,7.4,7.41,77419.0
2024-10-24 12:30:00,7.41,7.43,7.4,7.43,212435.0,7.41,7.43,7.4,7.43,212435.0
2024-10-24 12:35:00,7.43,7.44,7.42,7.44,76376.0,7.43,7.44,7.42,7.44,76376.0
2024-10-24 12:40:00,7.44,7.44,7.43,7.43,61166.0,7.44,7.44,7.43,7.43,61166.0
2024-10-24 12:45:00,7.43,7.47,7.43,7.47,268303.0,7.43,7.47,7.43,7.47,268303.0
2024-10-24 12:50:00,7.46,7.48,7.46,7.47,246096.0,7.46,7.48,7.46,7.47,246096.0
2024-10-24 12:55:00,7.48,7.48,7.47,7.48,105119.0,7.48,7.48,7.47,7.48,105119.0
2024-10-24 13:00:00,7.48,7.49,7.47,7.49,141921.0,7.48,7.49,7.47,7.49,141921.0
2024-10-24 13:05:00,7.49,7.49,7.48,7.49,66276.0,7.49,7.49,7.48,7.49,66276.0
2024-10-24 13:10:00,7.49,7.49,7.45,7.46,146793.0,7.49,7.49,7.45,7.46,146793.0
2024-10-24 13:15:00,7.46,7.46,7.44,7.46,158243.0,7.46,7.46,7.44,7.46,158243.0
2024-10-24 13:20:00,7.45,7.46,7.45,7.46,57104.0,7.45,7.46,7.45,7.46,57104.0
2024-10-24 13:25:00,7.45,7.46,7.44,7.44,64139.0,7.45,7.46,7.44,7.44,64139.0
2024-10-24 13:30:00,7.44,7.46,7.44,7.45,117474.0,7.44,7.46,7.44,7.45,117474.0
2024-10-24 13:35:00,7.46,7.46,7.45,7.45,24063.0,7.46,7.46,7.45,7.45,24063.0
2024-10-24 13:40:00,7.46,7.46,7.45,7.46,45713.0,7.46,7.46,7.45,7.46,45713.0
2024-10-24 13:45:00,7.46,7.46,7.43,7.44,92171.0,7.46,7.46,7.43,7.44,92171.0
2024-10-24 13:50:00,7.44,7.44,7.43,7.44,46535.0,7.44,7.44,7.43,7.44,46535.0
2024-10-24 13:55:00,7.44,7.44,7.43,7.44,30224.0,7.44,7.44,7.43,7.44,30224.0
2024-10-24 14:00:00,7.43,7.44,7.42,7.44,134050.0,7.43,7.44,7.42,7.44,134050.0
2024-10-24 14:05:00,7.44,7.44,7.43,7.43,50826.0,7.44,7.44,7.43,7.43,50826.0
2024-10-24 14:10:00,7.44,7.46,7.43,7.46,219126.0,7.44,7.46,7.43,7.46,219126.0
2024-10-24 14:15:00,7.46,7.46,7.45,7.46,55751.0,7.46,7.46,7.45,7.46,55751.0
2024-10-24 14:20:00,7.46,7.47,7.45,7.47,202436.0,7.46,7.47,7.45,7.47,202436.0
2024-10-24 14:25:00,7.47,7.47,7.46,7.47,93557.0,7.47,7.47,7.46,7.47,93557.0
2024-10-24 14:30:00,7.46,7.49,7.45,7.47,988963.0,7.46,7.49,7.45,7.47,988963.0
2024-10-24 14:35:00,7.47,7.47,7.46,7.47,57031.0,7.47,7.47,7.46,7.47,57031.0
2024-10-24 14:40:00,7.47,7.47,7.44,7.44,216803.0,7.47,7.47,7.44,7.44,216803.0
2024-10-24 14:45:00,7.45,7.45,7.44,7.44,104968.0,7.45,7.45,7.44,7.44,104968.0
2024-10-24 14:50:00,7.44,7.45,7.44,7.45,27197.0,7.44,7.45,7.44,7.45,27197.0
2024-10-24 14:55:00,7.45,7.45,7.44,7.44,41169.0,7.45,7.45,7.44,7.44,41169.0
2024-10-24 15:00:00,7.45,7.45,7.43,7.44,110525.0,7.45,7.45,7.43,7.44,110525.0
2024-10-24 15:05:00,7.44,7.44,7.43,7.44,76435.0,7.44,7.44,7.43,7.44,76435.0
2024-10-24 15:10:00,7.43,7.46,7.43,7.46,227899.0,7.43,7.46,7.43,7.46,227899.0
2024-10-24 15:15:00,7.46,7.47,7.45,7.46,120535.0,7.46,7.47,7.45,7.46,120535.0
2024-10-24 15:20:00,7.46,7.47,7.46,7.47,39052.0,7.46,7.47,7.46,7.47,39052.0
2024-10-24 15:25:00,7.47,7.48,7.46,7.48,171604.0,7.47,7.48,7.46,7.48,171604.0
2024-10-24 15:30:00,7.47,7.49,7.47,7.49,264543.0,7.47,7.49,7.47,7.49,264543.0
2024-10-24 15:35:00,7.49,7.49,7.46,7.47,268232.0,7.49,7.49,7.46,7.47,268232.0
2024-10-24 15:40:00,7.47,7.5,7.46,7.5,348590.0,7.47,7.5,7.46,7.5,348590.0
2024-10-24 15:45:00,7.49,7.5,7.48,7.5,443191.0,7.49,7.5,7.48,7.5,443191.0
2024-10-24 15:50:00,7.5,7.53,7.48,7.52,1083224.0,7.5,7.53,7.48,7.52,1083224.0
2024-10-24 15:55:00,7.52,7.54,7.51,7.53,1111806.0,7.52,7.54,7.51,7.53,1111806.0
2024-10-25 09:30:00,7.59,7.73,7.56,7.69,896349.0,7.59,7.73,7.56,7.69,896349.0
2024-10-25 09:35:00,7.7,7.7,7.66,7.66,150447.0,7.7,7.7,7.66,7.66,150447.0
2024-10-25 09:40:00,7.67,7.67,7.61,7.63,98483.0,7.67,7.67,7.61,7.63,98483.0
2024-10-25 09:45:00,7.63,7.65,7.61,7.65,178658.0,7.63,7.65,7.61,7.65,178658.0
2024-10-25 09:50:00,7.65,7.68,7.64,7.67,141354.0,7.65,7.68,7.64,7.67,141354.0
2024-10-25 09:55:00,7.67,7.67,7.65,7.66,57413.0,7.67,7.67,7.65,7.66,57413.0
2024-10-25 10:00:00,7.66,7.68,7.65,7.68,92836.0,7.66,7.68,7.65,7.68,92836.0
2024-10-25 10:05:00,7.68,7.71,7.67,7.69,453938.0,7.68,7.71,7.67,7.69,453938.0
2024-10-25 10:10:00,7.69,7.73,7.68,7.73,304698.0,7.69,7.73,7.68,7.73,304698.0
2024-10-25 10:15:00,7.72,7.73,7.69,7.72,221244.0,7.72,7.73,7.69,7.72,221244.0
2024-10-25 10:20:00,7.72,7.73,7.7,7.7,216853.0,7.72,7.73,7.7,7.7,216853.0
2024-10-25 10:25:00,7.71,7.71,7.69,7.71,128949.0,7.71,7.71,7.69,7.71,128949.0
2024-10-25 10:30:00,7.71,7.71,7.7,7.71,137448.0,7.71,7.71,7.7,7.71,137448.0
2024-10-25 10:35:00,7.71,7.71,7.68,7.69,89919.0,7.71,7.71,7.68,7.69,89919.0
2024-10-25 10:40:00,7.69,7.69,7.67,7.68,78205.0,7.69,7.69,7.67,7.68,78205.0
2024-10-25 10:45:00,7.68,7.68,7.66,7.68,207858.0,7.68,7.68,7.66,7.68,207858.0
2024-10-25 10:50:00,7.68,7.7,7.67,7.7,216926.0,7.68,7.7,7.67,7.7,216926.0
2024-10-25 10:55:00,7.7,7.7,7.69,7.7,70823.0,7.7,7.7,7.69,7.7,70823.0
2024-10-25 11:00:00,7.7,7.77,7.69,7.76,506895.0,7.7,7.77,7.69,7.76,506895.0
2024-10-25 11:05:00,7.76,7.76,7.73,7.75,388948.0,7.76,7.76,7.73,7.75,388948.0
2024-10-25 11:10:00,7.75,7.75,7.73,7.74,143867.0,7.75,7.75,7.73,7.74,143867.0
2024-10-25 11:15:00,7.74,7.74,7.72,7.74,178418.0,7.74,7.74,7.72,7.74,178418.0
2024-10-25 11:20:00,7.74,7.74,7.71,7.73,183073.0,7.74,7.74,7.71,7.73,183073.0
2024-10-25 11:25:00,7.73,7.79,7.72,7.77,481203.0,7.73,7.79,7.72,7.77,481203.0
2024-10-25 11:30:00,7.77,7.78,7.76,7.77,291750.0,7.77,7.78,7.76,7.77,291750.0
2024-10-25 11:35:00,7.77,7.78,7.74,7.74,323754.0,7.77,7.78,7.74,7.74,323754.0
2024-10-25 11:40:00,7.74,7.75,7.73,7.74,287387.0,7.74,7.75,7.73,7.74,287387.0
2024-10-25 11:45:00,7.75,7.78,7.73,7.78,243695.0,7.75,7.78,7.73,7.78,243695.0
2024-10-25 11:50:00,7.78,7.78,7.76,7.77,165392.0,7.78,7.78,7.76,7.77,165392.0
2024-10-25 11:55:00,7.76,7.77,7.75,7.77,185314.0,7.76,7.77,7.75,7.77,185314.0
2024-10-25 12:00:00,7.77,7.77,7.73,7.74,123892.0,7.77,7.77,7.73,7.74,123892.0
2024-10-25 12:05:00,7.74,7.75,7.73,7.74,119156.0,7.74,7.75,7.73,7.74,119156.0
2024-10-25 12:10:00,7.74,7.75,7.73,7.75,75787.0,7.74,7.75,7.73,7.75,75787.0
2024-10-25 12:15:00,7.74,7.75,7.74,7.75,150067.0,7.74,7.75,7.74,7.75,150067.0
2024-10-25 12:20:00,7.75,7.75,7.72,7.72,149554.0,7.75,7.75,7.72,7.72,149554.0
2024-10-25 12:25:00,7.73,7.73,7.72,7.73,31684.0,7.73,7.73,7.72,7.73,31684.0
2024-10-25 12:30:00,7.73,7.74,7.7,7.71,203575.0,7.73,7.74,7.7,7.71,203575.0
2024-10-25 12:35:00,7.71,7.71,7.69,7.69,127561.0,7.71,7.71,7.69,7.69,127561.0
2024-10-25 12:40:00,7.7,7.7,7.69,7.7,86931.0,7.7,7.7,7.69,7.7,86931.0
2024-10-25 12:45:00,7.7,7.7,7.68,7.68,185484.0,7.7,7.7,7.68,7.68,185484.0
2024-10-25 12:50:00,7.68,7.7,7.68,7.7,132747.0,7.68,7.7,7.68,7.7,132747.0
2024-10-25 12:55:00,7.7,7.71,7.68,7.68,283409.0,7.7,7.71,7.68,7.68,283409.0
2024-10-25 13:00:00,7.69,7.7,7.68,7.7,77536.0,7.69,7.7,7.68,7.7,77536.0
2024-10-25 13:05:00,7.69,7.72,7.69,7.7,160993.0,7.69,7.72,7.69,7.7,160993.0
2024-10-25 13:10:00,7.71,7.71,7.68,7.68,58984.0,7.71,7.71,7.68,7.68,58984.0
2024-10-25 13:15:00,7.68,7.7,7.68,7.7,82549.0,7.68,7.7,7.68,7.7,82549.0
2024-10-25 13:20:00,7.7,7.7,7.67,7.68,126286.0,7.7,7.7,7.67,7.68,126286.0
2024-10-25 13:25:00,7.69,7.69,7.66,7.66,117931.0,7.69,7.69,7.66,7.66,117931.0
2024-10-25 13:30:00,7.66,7.67,7.64,7.65,199704.0,7.66,7.67,7.64,7.65,199704.0
2024-10-25 13:35:00,7.64,7.64,7.63,7.64,52692.0,7.64,7.64,7.63,7.64,52692.0
2024-10-25 13:40:00,7.64,7.64,7.6,7.61,147737.0,7.64,7.64,7.6,7.61,147737.0
2024-10-25 13:45:00,7.61,7.64,7.6,7.64,132693.0,7.61,7.64,7.6,7.64,132693.0
2024-10-25 13:50:00,7.63,7.64,7.63,7.64,43210.0,7.63,7.64,7.63,7.64,43210.0
2024-10-25 13:55:00,7.64,7.64,7.61,7.62,66985.0,7.64,7.64,7.61,7.62,66985.0
2024-10-25 14:00:00,7.62,7.62,7.59,7.61,76269.0,7.62,7.62,7.59,7.61,76269.0
2024-10-25 14:05:00,7.6,7.61,7.59,7.6,24708.0,7.6,7.61,7.59,7.6,24708.0
2024-10-25 14:10:00,7.59,7.61,7.58,7.61,99388.0,7.59,7.61,7.58,7.61,99388.0
2024-10-25 14:15:00,7.61,7.61,7.58,7.58,122491.0,7.61,7.61,7.58,7.58,122491.0
2024-10-25 14:20:00,7.58,7.59,7.58,7.59,88980.0,7.58,7.59,7.58,7.59,88980.0
2024-10-25 14:25:00,7.59,7.62,7.58,7.62,126280.0,7.59,7.62,7.58,7.62,126280.0
2024-10-25 14:30:00,7.62,7.62,7.59,7.6,203380.0,7.62,7.62,7.59,7.6,203380.0
2024-10-25 14:35:00,7.6,7.61,7.59,7.61,74250.0,7.6,7.61,7.59,7.61,74250.0
2024-10-25 14:40:00,7.61,7.61,7.6,7.61,46261.0,7.61,7.61,7.6,7.61,46261.0
2024-10-25 14:45:00,7.61,7.63,7.6,7.62,153552.0,7.61,7.63,7.6,7.62,153552.0
2024-10-25 14:50:00,7.62,7.63,7.61,7.62,81535.0,7.62,7.63,7.61,7.62,81535.0
2024-10-25 14:55:00,7.61,7.62,7.61,7.62,49354.0,7.61,7.62,7.61,7.62,49354.0
2024-10-25 15:00:00,7.61,7.62,7.6,7.61,106478.0,7.61,7.62,7.6,7.61,106478.0
2024-10-25 15:05:00,7.6,7.61,7.6,7.61,43461.0,7.6,7.61,7.6,7.61,43461.0
2024-10-25 15:10:00,7.61,7.61,7.59,7.59,167699.0,7.61,7.61,7.59,7.59,167699.0
2024-10-25 15:15:00,7.6,7.6,7.59,7.6,44193.0,7.6,7.6,7.59,7.6,44193.0
2024-10-25 15:20:00,7.59,7.6,7.58,7.58,128025.0,7.59,7.6,7.58,7.58,128025.0
2024-10-25 15:25:00,7.58,7.6,7.58,7.6,119825.0,7.58,7.6,7.58,7.6,119825.0
2024-10-25 15:30:00,7.59,7.6,7.56,7.57,177014.0,7.59,7.6,7.56,7.57,177014.0
2024-10-25 15:35:00,7.57,7.58,7.55,7.58,234645.0,7.57,7.58,7.55,7.58,234645.0
2024-10-25 15:40:00,7.58,7.58,7.57,7.57,120481.0,7.58,7.58,7.57,7.57,120481.0
2024-10-25 15:45:00,7.57,7.59,7.57,7.58,304701.0,7.57,7.59,7.57,7.58,304701.0
2024-10-25 15:50:00,7.58,7.61,7.55,7.6,1160675.0,7.58,7.61,7.55,7.6,1160675.0
2024-10-25 15:55:00,7.6,7.61,7.58,7.59,1308827.0,7.6,7.61,7.58,7.59,1308827.0
2024-10-28 09:30:00,7.68,7.7,7.61,7.65,394524.0,7.68,7.7,7.61,7.65,394524.0
2024-10-28 09:35:00,7.65,7.7,7.64,7.7,207178.0,7.65,7.7,7.64,7.7,207178.0
2024-10-28 09:40:00,7.7,7.7,7.67,7.7,89037.0,7.7,7.7,7.67,7.7,89037.0
2024-10-28 09:45:00,7.69,7.71,7.68,7.69,193480.0,7.69,7.71,7.68,7.69,193480.0
2024-10-28 09:50:00,7.69,7.72,7.68,7.71,148070.0,7.69,7.72,7.68,7.71,148070.0
2024-10-28 09:55:00,7.71,7.72,7.68,7.68,54862.0,7.71,7.72,7.68,7.68,54862.0
2024-10-28 10:00:00,7.69,7.69,7.65,7.66,178979.0,7.69,7.69,7.65,7.66,178979.0
2024-10-28 10:05:00,7.66,7.68,7.65,7.67,148171.0,7.66,7.68,7.65,7.67,148171.0
2024-10-28 10:10:00,7.67,7.67,7.63,7.64,81624.0,7.67,7.67,7.63,7.64,81624.0
2024-10-28 10:15:00,7.64,7.65,7.63,7.64,88846.0,7.64,7.65,7.63,7.64,88846.0
2024-10-28 10:20:00,7.64,7.65,7.63,7.65,122171.0,7.64,7.65,7.63,7.65,122171.0
2024-10-28 10:25:00,7.64,7.68,7.64,7.68,128055.0,7.64,7.68,7.64,7.68,128055.0
2024-10-28 10:30:00,7.68,7.68,7.66,7.68,80493.0,7.68,7.68,7.66,7.68,80493.0
2024-10-28 10:35:00,7.68,7.73,7.67,7.73,216247.0,7.68,7.73,7.67,7.73,216247.0
2024-10-28 10:40:00,7.73,7.77,7.72,7.77,330950.0,7.73,7.77,7.72,7.77,330950.0
2024-10-28 10:45:00,7.77,7.77,7.72,7.72,302954.0,7.77,7.77,7.72,7.72,302954.0
2024-10-28 10:50:00,7.73,7.74,7.72,7.73,77223.0,7.73,7.74,7.72,7.73,77223.0
2024-10-28 10:55:00,7.73,7.76,7.73,7.75,285046.0,7.73,7.76,7.73,7.75,285046.0
2024-10-28 11:00:00,7.75,7.75,7.71,7.71,254102.0,7.75,7.75,7.71,7.71,254102.0
2024-10-28 11:05:00,7.72,7.73,7.71,7.72,110586.0,7.72,7.73,7.71,7.72,110586.0
2024-10-28 11:10:00,7.72,7.73,7.71,7.72,452350.0,7.72,7.73,7.71,7.72,452350.0
2024-10-28 11:15:00,7.72,7.75,7.72,7.73,171837.0,7.72,7.75,7.72,7.73,171837.0
2024-10-28 11:20:00,7.72,7.72,7.71,7.72,99945.0,7.72,7.72,7.71,7.72,99945.0
2024-10-28 11:25:00,7.72,7.72,7.7,7.71,51897.0,7.72,7.72,7.7,7.71,51897.0
2024-10-28 11:30:00,7.7,7.71,7.67,7.67,243753.0,7.7,7.71,7.67,7.67,243753.0
2024-10-28 11:35:00,7.67,7.68,7.66,7.66,189735.0,7.67,7.68,7.66,7.66,189735.0
2024-10-28 11:40:00,7.67,7.67,7.64,7.64,111374.0,7.67,7.67,7.64,7.64,111374.0
2024-10-28 11:45:00,7.65,7.67,7.64,7.67,259565.0,7.65,7.67,7.64,7.67,259565.0
2024-10-28 11:50:00,7.66,7.67,7.65,7.66,126057.0,7.66,7.67,7.65,7.66,126057.0
2024-10-28 11:55:00,7.66,7.66,7.63,7.64,236682.0,7.66,7.66,7.63,7.64,236682.0
2024-10-28 12:00:00,7.64,7.65,7.63,7.65,147725.0,7.64,7.65,7.63,7.65,147725.0
2024-10-28 12:05:00,7.65,7.65,7.64,7.64,97650.0,7.65,7.65,7.64,7.64,97650.0
2024-10-28 12:10:00,7.64,7.65,7.62,7.64,230741.0,7.64,7.65,7.62,7.64,230741.0
2024-10-28 12:15:00,7.64,7.65,7.63,7.65,77941.0,7.64,7.65,7.63,7.65,77941.0
2024-10-28 12:20:00,7.65,7.65,7.64,7.65,43189.0,7.65,7.65,7.64,7.65,43189.0
2024-10-28 12:25:00,7.64,7.65,7.63,7.65,106820.0,7.64,7.65,7.63,7.65,106820.0
2024-10-28 12:30:00,7.65,7.65,7.64,7.65,96207.0,7.65,7.65,7.64,7.65,96207.0
2024-10-28 12:35:00,7.65,7.65,7.64,7.65,171161.0,7.65,7.65,7.64,7.65,171161.0
2024-10-28 12:40:00,7.65,7.7,7.63,7.69,556552.0,7.65,7.7,7.63,7.69,556552.0
2024-10-28 12:45:00,7.69,7.69,7.67,7.68,112862.0,7.69,7.69,7.67,7.68,112862.0
2024-10-28 12:50:00,7.68,7.69,7.67,7.68,158877.0,7.68,7.69,7.67,7.68,158877.0
2024-10-28 12:55:00,7.68,7.68,7.67,7.68,67129.0,7.68,7.68,7.67,7.68,67129.0
2024-10-28 13:00:00,7.68,7.69,7.67,7.69,98518.0,7.68,7.69,7.67,7.69,98518.0
2024-10-28 13:05:00,7.69,7.69,7.68,7.68,92965.0,7.69,7.69,7.68,7.68,92965.0
2024-10-28 13:10:00,7.69,7.69,7.64,7.65,199856.0,7.69,7.69,7.64,7.65,199856.0
2024-10-28 13:15:00,7.64,7.65,7.64,7.65,73931.0,7.64,7.65,7.64,7.65,73931.0
2024-10-28 13:20:00,7.65,7.65,7.64,7.65,61314.0,7.65,7.65,7.64,7.65,61314.0
2024-10-28 13:25:00,7.65,7.67,7.64,7.67,122148.0,7.65,7.67,7.64,7.67,122148.0
2024-10-28 13:30:00,7.67,7.68,7.66,7.68,52448.0,7.67,7.68,7.66,7.68,52448.0
2024-10-28 13:35:00,7.68,7.68,7.67,7.68,84872.0,7.68,7.68,7.67,7.68,84872.0
2024-10-28 13:40:00,7.68,7.68,7.67,7.68,92213.0,7.68,7.68,7.67,7.68,92213.0
2024-10-28 13:45:00,7.68,7.68,7.66,7.67,58103.0,7.68,7.68,7.66,7.67,58103.0
2024-10-28 13:50:00,7.67,7.67,7.66,7.67,46065.0,7.67,7.67,7.66,7.67,46065.0
2024-10-28 13:55:00,7.66,7.67,7.63,7.65,217594.0,7.66,7.67,7.63,7.65,217594.0
2024-10-28 14:00:00,7.64,7.65,7.63,7.64,76739.0,7.64,7.65,7.63,7.64,76739.0
2024-10-28 14:05:00,7.64,7.65,7.63,7.65,94331.0,7.64,7.65,7.63,7.65,94331.0
2024-10-28 14:10:00,7.65,7.65,7.64,7.65,73873.0,7.65,7.65,7.64,7.65,73873.0
2024-10-28 14:15:00,7.64,7.64,7.62,7.62,189883.0,7.64,7.64,7.62,7.62,189883.0
2024-10-28 14:20:00,7.63,7.63,7.62,7.63,45017.0,7.63,7.63,7.62,7.63,45017.0
2024-10-28 14:25:00,7.63,7.63,7.61,7.61,200074.0,7.63,7.63,7.61,7.61,200074.0
2024-10-28 14:30:00,7.61,7.62,7.61,7.62,81705.0,7.61,7.62,7.61,7.62,81705.0
2024-10-28 14:35:00,7.62,7.62,7.6,7.61,239857.0,7.62,7.62,7.6,7.61,239857.0
2024-10-28 14:40:00,7.61,7.61,7.59,7.59,162593.0,7.61,7.61,7.59,7.59,162593.0
2024-10-28 14:45:00,7.6,7.6,7.59,7.6,98198.0,7.6,7.6,7.59,7.6,98198.0
2024-10-28 14:50:00,7.6,7.61,7.59,7.61,338910.0,7.6,7.61,7.59,7.61,338910.0
2024-10-28 14:55:00,7.61,7.61,7.58,7.58,253890.0,7.61,7.61,7.58,7.58,253890.0
2024-10-28 15:00:00,7.58,7.62,7.57,7.61,222540.0,7.58,7.62,7.57,7.61,222540.0
2024-10-28 15:05:00,7.61,7.62,7.6,7.6,71141.0,7.61,7.62,7.6,7.6,71141.0
2024-10-28 15:10:00,7.61,7.61,7.59,7.6,86304.0,7.61,7.61,7.59,7.6,86304.0
2024-10-28 15:15:00,7.6,7.6,7.59,7.59,52121.0,7.6,7.6,7.59,7.59,52121.0
2024-10-28 15:20:00,7.6,7.6,7.59,7.59,93501.0,7.6,7.6,7.59,7.59,93501.0
2024-10-28 15:25:00,7.6,7.62,7.59,7.61,242406.0,7.6,7.62,7.59,7.61,242406.0
2024-10-28 15:30:00,7.61,7.61,7.6,7.6,53006.0,7.61,7.61,7.6,7.6,53006.0
2024-10-28 15:35:00,7.6,7.61,7.59,7.6,247775.0,7.6,7.61,7.59,7.6,247775.0
2024-10-28 15:40:00,7.59,7.6,7.58,7.58,171016.0,7.59,7.6,7.58,7.58,171016.0
2024-10-28 15:45:00,7.58,7.6,7.58,7.59,234007.0,7.58,7.6,7.58,7.59,234007.0
2024-10-28 15:50:00,7.6,7.62,7.58,7.62,656586.0,7.6,7.62,7.58,7.62,656586.0
2024-10-28 15:55:00,7.62,7.62,7.61,7.62,753779.0,7.62,7.62,7.61,7.62,753779.0
2024-10-29 09:30:00,7.53,7.58,7.49,7.49,366550.0,7.53,7.58,7.49,7.49,366550.0
2024-10-29 09:35:00,7.49,7.53,7.49,7.51,159163.0,7.49,7.53,7.49,7.51,159163.0
2024-10-29 09:40:00,7.51,7.55,7.51,7.53,160188.0,7.51,7.55,7.51,7.53,160188.0
2024-10-29 09:45:00,7.54,7.55,7.52,7.53,125002.0,7.54,7.55,7.52,7.53,125002.0
2024-10-29 09:50:00,7.53,7.56,7.53,7.54,95235.0,7.53,7.56,7.53,7.54,95235.0
2024-10-29 09:55:00,7.54,7.58,7.54,7.57,162473.0,7.54,7.58,7.54,7.57,162473.0
2024-10-29 10:00:00,7.57,7.62,7.57,7.62,170161.0,7.57,7.62,7.57,7.62,170161.0
2024-10-29 10:05:00,7.61,7.62,7.6,7.62,140444.0,7.61,7.62,7.6,7.62,140444.0
2024-10-29 10:10:00,7.62,7.64,7.6,7.61,102495.0,7.62,7.64,7.6,7.61,102495.0
2024-10-29 10:15:00,7.61,7.63,7.61,7.63,113215.0,7.61,7.63,7.61,7.63,113215.0
2024-10-29 10:20:00,7.63,7.65,7.61,7.65,128828.0,7.63,7.65,7.61,7.65,128828.0
2024-10-29 10:25:00,7.65,7.66,7.63,7.65,152663.0,7.65,7.66,7.63,7.65,152663.0
2024-10-29 10:30:00,7.65,7.68,7.64,7.68,154382.0,7.65,7.68,7.64,7.68,154382.0
2024-10-29 10:35:00,7.68,7.7,7.67,7.69,209836.0,7.68,7.7,7.67,7.69,209836.0
2024-10-29 10:40:00,7.69,7.71,7.68,7.68,350967.0,7.69,7.71,7.68,7.68,350967.0
2024-10-29 10:45:00,7.68,7.69,7.67,7.68,148197.0,7.68,7.69,7.67,7.68,148197.0
2024-10-29 10:50:00,7.69,7.69,7.68,7.68,73378.0,7.69,7.69,7.68,7.68,73378.0
2024-10-29 10:55:00,7.69,7.69,7.65,7.65,171415.0,7.69,7.69,7.65,7.65,171415.0
2024-10-29 11:00:00,7.66,7.66,7.65,7.66,114712.0,7.66,7.66,7.65,7.66,114712.0
2024-10-29 11:05:00,7.66,7.66,7.63,7.63,221121.0,7.66,7.66,7.63,7.63,221121.0
2024-10-29 11:10:00,7.64,7.64,7.61,7.63,239200.0,7.64,7.64,7.61,7.63,239200.0
2024-10-29 11:15:00,7.63,7.63,7.6,7.61,173361.0,7.63,7.63,7.6,7.61,173361.0
2024-10-29 11:20:00,7.61,7.63,7.6,7.61,191122.0,7.61,7.63,7.6,7.61,191122.0
2024-10-29 11:25:00,7.61,7.63,7.59,7.62,274026.0,7.61,7.63,7.59,7.62,274026.0
2024-10-29 11:30:00,7.62,7.63,7.6,7.61,171407.0,7.62,7.63,7.6,7.61,171407.0
2024-10-29 11:35:00,7.61,7.62,7.59,7.61,299013.0,7.61,7.62,7.59,7.61,299013.0
2024-10-29 11:40:00,7.6,7.62,7.59,7.61,263294.0,7.6,7.62,7.59,7.61,263294.0
2024-10-29 11:45:00,7.61,7.61,7.58,7.6,125781.0,7.61,7.61,7.58,7.6,125781.0
2024-10-29 11:50:00,7.6,7.6,7.58,7.6,100323.0,7.6,7.6,7.58,7.6,100323.0
2024-10-29 11:55:00,7.6,7.6,7.58,7.58,94312.0,7.6,7.6,7.58,7.58,94312.0
2024-10-29 12:00:00,7.58,7.6,7.58,7.59,79989.0,7.58,7.6,7.58,7.59,79989.0
2024-10-29 12:05:00,7.59,7.6,7.58,7.58,116846.0,7.59,7.6,7.58,7.58,116846.0
2024-10-29 12:10:00,7.58,7.6,7.58,7.6,169527.0,7.58,7.6,7.58,7.6,169527.0
2024-10-29 12:15:00,7.6,7.6,7.59,7.59,160781.0,7.6,7.6,7.59,7.59,160781.0
2024-10-29 12:20:00,7.59,7.6,7.58,7.58,121478.0,7.59,7.6,7.58,7.58,121478.0
2024-10-29 12:25:00,7.58,7.59,7.57,7.57,73724.0,7.58,7.59,7.57,7.57,73724.0
2024-10-29 12:30:00,7.58,7.58,7.55,7.58,210179.0,7.58,7.58,7.55,7.58,210179.0
2024-10-29 12:35:00,7.58,7.58,7.57,7.58,52166.0,7.58,7.58,7.57,7.58,52166.0
2024-10-29 12:40:00,7.58,7.58,7.57,7.58,64416.0,7.58,7.58,7.57,7.58,64416.0
2024-10-29 12:45:00,7.57,7.58,7.57,7.57,42483.0,7.57,7.58,7.57,7.57,42483.0
2024-10-29 12:50:00,7.57,7.59,7.57,7.58,68925.0,7.57,7.59,7.57,7.58,68925.0
2024-10-29 12:55:00,7.58,7.59,7.58,7.58,70620.0,7.58,7.59,7.58,7.58,70620.0
2024-10-29 13:00:00,7.58,7.62,7.58,7.59,202024.0,7.58,7.62,7.58,7.59,202024.0
2024-10-29 13:05:00,7.6,7.6,7.57,7.58,94309.0,7.6,7.6,7.57,7.58,94309.0
2024-10-29 13:10:00,7.57,7.58,7.56,7.58,90626.0,7.57,7.58,7.56,7.58,90626.0
2024-10-29 13:15:00,7.58,7.58,7.57,7.57,32171.0,7.58,7.58,7.57,7.57,32171.0
2024-10-29 13:20:00,7.58,7.58,7.57,7.58,77659.0,7.58,7.58,7.57,7.58,77659.0
2024-10-29 13:25:00,7.58,7.58,7.56,7.57,55074.0,7.58,7.58,7.56,7.57,55074.0
2024-10-29 13:30:00,7.57,7.58,7.56,7.57,141978.0,7.57,7.58,7.56,7.57,141978.0
2024-10-29 13:35:00,7.57,7.58,7.57,7.58,31092.0,7.57,7.58,7.57,7.58,31092.0
2024-10-29 13:40:00,7.57,7.58,7.55,7.56,92660.0,7.57,7.58,7.55,7.56,92660.0
2024-10-29 13:45:00,7.56,7.56,7.55,7.56,39294.0,7.56,7.56,7.55,7.56,39294.0
2024-10-29 13:50:00,7.55,7.56,7.54,7.55,178506.0,7.55,7.56,7.54,7.55,178506.0
2024-10-29 13:55:00,7.56,7.56,7.55,7.55,46603.0,7.56,7.56,7.55,7.55,46603.0
2024-10-29 14:00:00,7.56,7.56,7.53,7.54,345716.0,7.56,7.56,7.53,7.54,345716.0
2024-10-29 14:05:00,7.54,7.54,7.53,7.53,44919.0,7.54,7.54,7.53,7.53,44919.0
2024-10-29 14:10:00,7.53,7.54,7.52,7.53,96602.0,7.53,7.54,7.52,7.53,96602.0
2024-10-29 14:15:00,7.53,7.53,7.52,7.53,79166.0,7.53,7.53,7.52,7.53,79166.0
2024-10-29 14:20:00,7.53,7.54,7.52,7.53,143282.0,7.53,7.54,7.52,7.53,143282.0
2024-10-29 14:25:00,7.53,7.54,7.52,7.54,127406.0,7.53,7.54,7.52,7.54,127406.0
2024-10-29 14:30:00,7.54,7.54,7.52,7.54,92219.0,7.54,7.54,7.52,7.54,92219.0
2024-10-29 14:35:00,7.54,7.54,7.53,7.54,42086.0,7.54,7.54,7.53,7.54,42086.0
2024-10-29 14:40:00,7.54,7.54,7.53,7.54,46714.0,7.54,7.54,7.53,7.54,46714.0
2024-10-29 14:45:00,7.54,7.54,7.53,7.53,100202.0,7.54,7.54,7.53,7.53,100202.0
2024-10-29 14:50:00,7.53,7.54,7.53,7.53,71273.0,7.53,7.54,7.53,7.53,71273.0
2024-10-29 14:55:00,7.53,7.54,7.52,7.52,93419.0,7.53,7.54,7.52,7.52,93419.0
2024-10-29 15:00:00,7.52,7.54,7.52,7.54,149582.0,7.52,7.54,7.52,7.54,149582.0
2024-10-29 15:05:00,7.54,7.56,7.53,7.56,295118.0,7.54,7.56,7.53,7.56,295118.0
2024-10-29 15:10:00,7.55,7.56,7.55,7.55,100987.0,7.55,7.56,7.55,7.55,100987.0
2024-10-29 15:15:00,7.55,7.56,7.53,7.54,188741.0,7.55,7.56,7.53,7.54,188741.0
2024-10-29 15:20:00,7.54,7.55,7.54,7.54,43114.0,7.54,7.55,7.54,7.54,43114.0
2024-10-29 15:25:00,7.54,7.56,7.54,7.56,123115.0,7.54,7.56,7.54,7.56,123115.0
2024-10-29 15:30:00,7.56,7.57,7.55,7.56,135595.0,7.56,7.57,7.55,7.56,135595.0
2024-10-29 15:35:00,7.56,7.56,7.54,7.56,167885.0,7.56,7.56,7.54,7.56,167885.0
2024-10-29 15:40:00,7.56,7.56,7.54,7.54,120215.0,7.56,7.56,7.54,7.54,120215.0
2024-10-29 15:45:00,7.54,7.56,7.54,7.56,144927.0,7.54,7.56,7.54,7.56,144927.0
2024-10-29 15:50:00,7.56,7.57,7.54,7.56,532959.0,7.56,7.57,7.54,7.56,532959.0
2024-10-29 15:55:00,7.56,7.57,7.54,7.56,906857.0,7.56,7.57,7.54,7.56,906857.0
2024-10-30 09:30:00,7.51,7.58,7.5,7.58,526641.0,7.51,7.58,7.5,7.58,526641.0
2024-10-30 09:35:00,7.58,7.63,7.56,7.62,226989.0,7.58,7.63,7.56,7.62,226989.0
2024-10-30 09:40:00,7.62,7.63,7.59,7.6,165142.0,7.62,7.63,7.59,7.6,165142.0
2024-10-30 09:45:00,7.61,7.65,7.59,7.63,111134.0,7.61,7.65,7.59,7.63,111134.0
2024-10-30 09:50:00,7.63,7.67,7.63,7.67,195302.0,7.63,7.67,7.63,7.67,195302.0
2024-10-30 09:55:00,7.67,7.69,7.66,7.67,122258.0,7.67,7.69,7.66,7.67,122258.0
2024-10-30 10:00:00,7.68,7.73,7.67,7.72,420583.0,7.68,7.73,7.67,7.72,420583.0
2024-10-30 10:05:00,7.72,7.77,7.71,7.75,459371.0,7.72,7.77,7.71,7.75,459371.0
2024-10-30 10:10:00,7.74,7.78,7.74,7.78,299397.0,7.74,7.78,7.74,7.78,299397.0
2024-10-30 10:15:00,7.78,7.83,7.77,7.8,539726.0,7.78,7.83,7.77,7.8,539726.0
2024-10-30 10:20:00,7.81,7.81,7.78,7.79,98141.0,7.81,7.81,7.78,7.79,98141.0
2024-10-30 10:25:00,7.79,7.81,7.78,7.81,196980.0,7.79,7.81,7.78,7.81,196980.0
2024-10-30 10:30:00,7.8,7.81,7.77,7.78,327436.0,7.8,7.81,7.77,7.78,327436.0
2024-10-30 10:35:00,7.77,7.82,7.77,7.82,311000.0,7.77,7.82,7.77,7.82,311000.0
2024-10-30 10:40:00,7.81,7.82,7.78,7.81,265796.0,7.81,7.82,7.78,7.81,265796.0
2024-10-30 10:45:00,7.81,7.81,7.77,7.79,167405.0,7.81,7.81,7.77,7.79,167405.0
2024-10-30 10:50:00,7.79,7.8,7.77,7.79,207478.0,7.79,7.8,7.77,7.79,207478.0
2024-10-30 10:55:00,7.79,7.79,7.77,7.78,217980.0,7.79,7.79,7.77,7.78,217980.0
2024-10-30 11:00:00,7.78,7.78,7.76,7.78,274716.0,7.78,7.78,7.76,7.78,274716.0
2024-10-30 11:05:00,7.78,7.78,7.75,7.76,193168.0,7.78,7.78,7.75,7.76,193168.0
2024-10-30 11:10:00,7.77,7.78,7.76,7.78,145426.0,7.77,7.78,7.76,7.78,145426.0
2024-10-30 11:15:00,7.77,7.78,7.77,7.78,40985.0,7.77,7.78,7.77,7.78,40985.0
2024-10-30 11:20:00,7.78,7.78,7.76,7.77,86509.0,7.78,7.78,7.76,7.77,86509.0
2024-10-30 11:25:00,7.76,7.78,7.76,7.78,114438.0,7.76,7.78,7.76,7.78,114438.0
2024-10-30 11:30:00,7.78,7.79,7.76,7.79,263504.0,7.78,7.79,7.76,7.79,263504.0
2024-10-30 11:35:00,7.79,7.79,7.78,7.79,60238.0,7.79,7.79,7.78,7.79,60238.0
2024-10-30 11:40:00,7.79,7.8,7.78,7.8,484916.0,7.79,7.8,7.78,7.8,484916.0
2024-10-30 11:45:00,7.8,7.83,7.79,7.83,289731.0,7.8,7.83,7.79,7.83,289731.0
2024-10-30 11:50:00,7.83,7.84,7.82,7.83,378387.0,7.83,7.84,7.82,7.83,378387.0
2024-10-30 11:55:00,7.82,7.83,7.77,7.79,436751.0,7.82,7.83,7.77,7.79,436751.0
2024-10-30 12:00:00,7.79,7.79,7.77,7.77,69175.0,7.79,7.79,7.77,7.77,69175.0
2024-10-30 12:05:00,7.78,7.78,7.76,7.77,106592.0,7.78,7.78,7.76,7.77,106592.0
2024-10-30 12:10:00,7.77,7.77,7.75,7.76,90374.0,7.77,7.77,7.75,7.76,90374.0
2024-10-30 12:15:00,7.76,7.76,7.74,7.76,171820.0,7.76,7.76,7.74,7.76,171820.0
2024-10-30 12:20:00,7.76,7.76,7.75,7.76,36075.0,7.76,7.76,7.75,7.76,36075.0
2024-10-30 12:25:00,7.76,7.76,7.75,7.76,93487.0,7.76,7.76,7.75,7.76,93487.0
2024-10-30 12:30:00,7.76,7.78,7.74,7.78,219522.0,7.76,7.78,7.74,7.78,219522.0
2024-10-30 12:35:00,7.78,7.78,7.76,7.77,118058.0,7.78,7.78,7.76,7.77,118058.0
2024-10-30 12:40:00,7.76,7.77,7.76,7.77,39623.0,7.76,7.77,7.76,7.77,39623.0
2024-10-30 12:45:00,7.76,7.77,7.76,7.76,96809.0,7.76,7.77,7.76,7.76,96809.0
2024-10-30 12:50:00,7.77,7.77,7.75,7.76,131518.0,7.77,7.77,7.75,7.76,131518.0
2024-10-30 12:55:00,7.76,7.76,7.75,7.76,125159.0,7.76,7.76,7.75,7.76,125159.0
2024-10-30 13:00:00,7.76,7.77,7.75,7.77,139005.0,7.76,7.77,7.75,7.77,139005.0
2024-10-30 13:05:00,7.76,7.77,7.73,7.74,285280.0,7.76,7.77,7.73,7.74,285280.0
2024-10-30 13:10:00,7.74,7.76,7.73,7.75,256593.0,7.74,7.76,7.73,7.75,256593.0
2024-10-30 13:15:00,7.75,7.75,7.73,7.74,96172.0,7.75,7.75,7.73,7.74,96172.0
2024-10-30 13:20:00,7.74,7.74,7.73,7.74,93175.0,7.74,7.74,7.73,7.74,93175.0
2024-10-30 13:25:00,7.74,7.77,7.73,7.77,373358.0,7.74,7.77,7.73,7.77,373358.0
2024-10-30 13:30:00,7.76,7.77,7.74,7.75,151106.0,7.76,7.77,7.74,7.75,151106.0
2024-10-30 13:35:00,7.74,7.78,7.74,7.78,176670.0,7.74,7.78,7.74,7.78,176670.0
2024-10-30 13:40:00,7.78,7.78,7.77,7.78,48478.0,7.78,7.78,7.77,7.78,48478.0
2024-10-30 13:45:00,7.78,7.78,7.76,7.77,104694.0,7.78,7.78,7.76,7.77,104694.0
2024-10-30 13:50:00,7.76,7.78,7.76,7.78,66210.0,7.76,7.78,7.76,7.78,66210.0
2024-10-30 13:55:00,7.78,7.79,7.77,7.79,141893.0,7.78,7.79,7.77,7.79,141893.0
2024-10-30 14:00:00,7.79,7.8,7.78,7.8,163396.0,7.79,7.8,7.78,7.8,163396.0
2024-10-30 14:05:00,7.79,7.81,7.79,7.8,144044.0,7.79,7.81,7.79,7.8,144044.0
2024-10-30 14:10:00,7.81,7.81,7.8,7.81,99170.0,7.81,7.81,7.8,7.81,99170.0
2024-10-30 14:15:00,7.81,7.81,7.8,7.81,82337.0,7.81,7.81,7.8,7.81,82337.0
2024-10-30 14:20:00,7.81,7.81,7.78,7.79,365648.0,7.81,7.81,7.78,7.79,365648.0
2024-10-30 14:25:00,7.79,7.82,7.78,7.82,184147.0,7.79,7.82,7.78,7.82,184147.0
2024-10-30 14:30:00,7.82,7.82,7.81,7.82,133271.0,7.82,7.82,7.81,7.82,133271.0
2024-10-30 14:35:00,7.82,7.82,7.81,7.82,84943.0,7.82,7.82,7.81,7.82,84943.0
2024-10-30 14:40:00,7.82,7.82,7.79,7.81,199469.0,7.82,7.82,7.79,7.81,199469.0
2024-10-30 14:45:00,7.81,7.81,7.79,7.81,204270.0,7.81,7.81,7.79,7.81,204270.0
2024-10-30 14:50:00,7.81,7.82,7.8,7.82,132641.0,7.81,7.82,7.8,7.82,132641.0
2024-10-30 14:55:00,7.82,7.82,7.81,7.82,139840.0,7.82,7.82,7.81,7.82,139840.0
2024-10-30 15:00:00,7.82,7.82,7.78,7.79,316323.0,7.82,7.82,7.78,7.79,316323.0
2024-10-30 15:05:00,7.79,7.82,7.78,7.82,230797.0,7.79,7.82,7.78,7.82,230797.0
2024-10-30 15:10:00,7.82,7.83,7.81,7.83,165614.0,7.82,7.83,7.81,7.83,165614.0
2024-10-30 15:15:00,7.83,7.83,7.81,7.81,230261.0,7.83,7.83,7.81,7.81,230261.0
2024-10-30 15:20:00,7.82,7.83,7.79,7.8,416873.0,7.82,7.83,7.79,7.8,416873.0
2024-10-30 15:25:00,7.79,7.8,7.77,7.79,400338.0,7.79,7.8,7.77,7.79,400338.0
2024-10-30 15:30:00,7.78,7.8,7.76,7.77,604022.0,7.78,7.8,7.76,7.77,604022.0
2024-10-30 15:35:00,7.77,7.78,7.76,7.78,294992.0,7.77,7.78,7.76,7.78,294992.0
2024-10-30 15:40:00,7.78,7.78,7.76,7.76,250841.0,7.78,7.78,7.76,7.76,250841.0
2024-10-30 15:45:00,7.77,7.77,7.75,7.76,449269.0,7.77,7.77,7.75,7.76,449269.0
2024-10-30 15:50:00,7.76,7.79,7.74,7.77,1649867.0,7.76,7.79,7.74,7.77,1649867.0
2024-10-30 15:55:00,7.77,7.78,7.75,7.77,2391575.0,7.77,7.78,7.75,7.77,2391575.0
2024-10-31 09:30:00,7.95,8.0,7.85,7.91,2190840.0,7.95,8.0,7.85,7.91,2190840.0
2024-10-31 09:35:00,7.91,8.02,7.91,7.98,1102154.0,7.91,8.02,7.91,7.98,1102154.0
2024-10-31 09:40:00,7.98,8.06,7.97,8.04,518314.0,7.98,8.06,7.97,8.04,518314.0
2024-10-31 09:45:00,8.04,8.05,8.0,8.02,508738.0,8.04,8.05,8.0,8.02,508738.0
2024-10-31 09:50:00,8.02,8.07,8.0,8.07,645127.0,8.02,8.07,8.0,8.07,645127.0
2024-10-31 09:55:00,8.06,8.07,8.0,8.05,271973.0,8.06,8.07,8.0,8.05,271973.0
2024-10-31 10:00:00,8.05,8.06,8.03,8.04,650385.0,8.05,8.06,8.03,8.04,650385.0
2024-10-31 10:05:00,8.04,8.11,8.02,8.11,595062.0,8.04,8.11,8.02,8.11,595062.0
2024-10-31 10:10:00,8.11,8.19,8.1,8.17,643047.0,8.11,8.19,8.1,8.17,643047.0
2024-10-31 10:15:00,8.16,8.2,8.14,8.19,631639.0,8.16,8.2,8.14,8.19,631639.0
2024-10-31 10:20:00,8.19,8.22,8.17,8.21,601776.0,8.19,8.22,8.17,8.21,601776.0
2024-10-31 10:25:00,8.21,8.23,8.17,8.18,572561.0,8.21,8.23,8.17,8.18,572561.0
2024-10-31 10:30:00,8.18,8.19,8.14,8.19,529878.0,8.18,8.19,8.14,8.19,529878.0
2024-10-31 10:35:00,8.19,8.27,8.18,8.25,719395.0,8.19,8.27,8.18,8.25,719395.0
2024-10-31 10:40:00,8.25,8.27,8.23,8.26,628483.0,8.25,8.27,8.23,8.26,628483.0
2024-10-31 10:45:00,8.26,8.26,8.21,8.21,515824.0,8.26,8.26,8.21,8.21,515824.0
2024-10-31 10:50:00,8.21,8.26,8.2,8.24,666995.0,8.21,8.26,8.2,8.24,666995.0
2024-10-31 10:55:00,8.24,8.25,8.19,8.2,620971.0,8.24,8.25,8.19,8.2,620971.0
2024-10-31 11:00:00,8.21,8.21,8.13,8.14,1156786.0,8.21,8.21,8.13,8.14,1156786.0
2024-10-31 11:05:00,8.14,8.2,8.13,8.2,1197191.0,8.14,8.2,8.13,8.2,1197191.0
2024-10-31 11:10:00,8.2,8.24,8.19,8.24,337578.0,8.2,8.24,8.19,8.24,337578.0
2024-10-31 11:15:00,8.24,8.26,8.21,8.26,692817.0,8.24,8.26,8.21,8.26,692817.0
2024-10-31 11:20:00,8.26,8.33,8.24,8.33,1039269.0,8.26,8.33,8.24,8.33,1039269.0
2024-10-31 11:25:00,8.33,8.35,8.3,8.34,543664.0,8.33,8.35,8.3,8.34,543664.0
2024-10-31 11:30:00,8.34,8.34,8.31,8.34,713597.0,8.34,8.34,8.31,8.34,713597.0
2024-10-31 11:35:00,8.34,8.35,8.28,8.28,590321.0,8.34,8.35,8.28,8.28,590321.0
2024-10-31 11:40:00,8.29,8.3,8.28,8.29,167235.0,8.29,8.3,8.28,8.29,167235.0
2024-10-31 11:45:00,8.3,8.32,8.27,8.27,523583.0,8.3,8.32,8.27,8.27,523583.0
2024-10-31 11:50:00,8.28,8.28,8.23,8.27,278289.0,8.28,8.28,8.23,8.27,278289.0
2024-10-31 11:55:00,8.27,8.31,8.25,8.29,969002.0,8.27,8.31,8.25,8.29,969002.0
2024-10-31 12:00:00,8.29,8.31,8.29,8.29,450157.0,8.29,8.31,8.29,8.29,450157.0
2024-10-31 12:05:00,8.29,8.32,8.29,8.32,658583.0,8.29,8.32,8.29,8.32,658583.0
2024-10-31 12:10:00,8.32,8.32,8.3,8.31,196671.0,8.32,8.32,8.3,8.31,196671.0
2024-10-31 12:15:00,8.31,8.33,8.31,8.33,208619.0,8.31,8.33,8.31,8.33,208619.0
2024-10-31 12:20:00,8.33,8.33,8.28,8.29,206048.0,8.33,8.33,8.28,8.29,206048.0
2024-10-31 12:25:00,8.28,8.32,8.26,8.32,590471.0,8.28,8.32,8.26,8.32,590471.0
2024-10-31 12:30:00,8.31,8.31,8.28,8.3,211955.0,8.31,8.31,8.28,8.3,211955.0
2024-10-31 12:35:00,8.31,8.31,8.26,8.28,445020.0,8.31,8.31,8.26,8.28,445020.0
2024-10-31 12:40:00,8.28,8.28,8.25,8.27,228453.0,8.28,8.28,8.25,8.27,228453.0
2024-10-31 12:45:00,8.27,8.3,8.26,8.29,307570.0,8.27,8.3,8.26,8.29,307570.0
2024-10-31 12:50:00,8.29,8.3,8.27,8.29,343799.0,8.29,8.3,8.27,8.29,343799.0
2024-10-31 12:55:00,8.29,8.3,8.28,8.3,249083.0,8.29,8.3,8.28,8.3,249083.0
2024-10-31 13:00:00,8.29,8.3,8.27,8.29,269193.0,8.29,8.3,8.27,8.29,269193.0
2024-10-31 13:05:00,8.29,8.29,8.27,8.28,123104.0,8.29,8.29,8.27,8.28,123104.0
2024-10-31 13:10:00,8.28,8.32,8.27,8.3,483074.0,8.28,8.32,8.27,8.3,483074.0
2024-10-31 13:15:00,8.3,8.31,8.3,8.3,180453.0,8.3,8.31,8.3,8.3,180453.0
2024-10-31 13:20:00,8.3,8.34,8.3,8.34,347762.0,8.3,8.34,8.3,8.34,347762.0
2024-10-31 13:25:00,8.34,8.34,8.3,8.3,396231.0,8.34,8.34,8.3,8.3,396231.0
2024-10-31 13:30:00,8.3,8.31,8.28,8.29,248955.0,8.3,8.31,8.28,8.29,248955.0
2024-10-31 13:35:00,8.29,8.3,8.28,8.29,407913.0,8.29,8.3,8.28,8.29,407913.0
2024-10-31 13:40:00,8.29,8.32,8.28,8.3,438618.0,8.29,8.32,8.28,8.3,438618.0
2024-10-31 13:45:00,8.3,8.31,8.27,8.3,290695.0,8.3,8.31,8.27,8.3,290695.0
2024-10-31 13:50:00,8.3,8.32,8.29,8.31,353748.0,8.3,8.32,8.29,8.31,353748.0
2024-10-31 13:55:00,8.3,8.31,8.29,8.29,229815.0,8.3,8.31,8.29,8.29,229815.0
2024-10-31 14:00:00,8.3,8.31,8.29,8.3,340899.0,8.3,8.31,8.29,8.3,340899.0
2024-10-31 14:05:00,8.3,8.31,8.27,8.28,236072.0,8.3,8.31,8.27,8.28,236072.0
2024-10-31 14:10:00,8.28,8.3,8.27,8.29,238428.0,8.28,8.3,8.27,8.29,238428.0
2024-10-31 14:15:00,8.29,8.29,8.28,8.29,144577.0,8.29,8.29,8.28,8.29,144577.0
2024-10-31 14:20:00,8.29,8.29,8.27,8.28,151751.0,8.29,8.29,8.27,8.28,151751.0
2024-10-31 14:25:00,8.28,8.28,8.26,8.27,211244.0,8.28,8.28,8.26,8.27,211244.0
2024-10-31 14:30:00,8.28,8.28,8.24,8.25,444394.0,8.28,8.28,8.24,8.25,444394.0
2024-10-31 14:35:00,8.25,8.26,8.21,8.23,290763.0,8.25,8.26,8.21,8.23,290763.0
2024-10-31 14:40:00,8.22,8.23,8.2,8.21,277417.0,8.22,8.23,8.2,8.21,277417.0
2024-10-31 14:45:00,8.21,8.21,8.19,8.2,247869.0,8.21,8.21,8.19,8.2,247869.0
2024-10-31 14:50:00,8.2,8.22,8.18,8.2,375839.0,8.2,8.22,8.18,8.2,375839.0
2024-10-31 14:55:00,8.2,8.2,8.19,8.19,185321.0,8.2,8.2,8.19,8.19,185321.0
2024-10-31 15:00:00,8.2,8.2,8.18,8.2,174547.0,8.2,8.2,8.18,8.2,174547.0
2024-10-31 15:05:00,8.2,8.21,8.17,8.18,284993.0,8.2,8.21,8.17,8.18,284993.0
2024-10-31 15:10:00,8.17,8.18,8.16,8.18,295137.0,8.17,8.18,8.16,8.18,295137.0
2024-10-31 15:15:00,8.17,8.18,8.14,8.16,506433.0,8.17,8.18,8.14,8.16,506433.0
2024-10-31 15:20:00,8.16,8.18,8.15,8.16,293340.0,8.16,8.18,8.15,8.16,293340.0
2024-10-31 15:25:00,8.16,8.16,8.15,8.15,216882.0,8.16,8.16,8.15,8.15,216882.0
2024-10-31 15:30:00,8.15,8.16,8.14,8.16,398114.0,8.15,8.16,8.14,8.16,398114.0
2024-10-31 15:35:00,8.16,8.16,8.12,8.13,373776.0,8.16,8.16,8.12,8.13,373776.0
2024-10-31 15:40:00,8.13,8.14,8.12,8.12,294365.0,8.13,8.14,8.12,8.12,294365.0
2024-10-31 15:45:00,8.12,8.16,8.12,8.16,421950.0,8.12,8.16,8.12,8.16,421950.0
2024-10-31 15:50:00,8.15,8.2,8.15,8.18,1403188.0,8.15,8.2,8.15,8.18,1403188.0
2024-10-31 15:55:00,8.17,8.17,8.11,8.11,1679318.0,8.17,8.17,8.11,8.11,1679318.0
2024-11-01 09:30:00,8.03,8.12,7.99,8.1,615013.0,8.03,8.12,7.99,8.1,615013.0
2024-11-01 09:35:00,8.1,8.14,8.04,8.13,228153.0,8.1,8.14,8.04,8.13,228153.0
2024-11-01 09:40:00,8.14,8.14,8.06,8.06,230823.0,8.14,8.14,8.06,8.06,230823.0
2024-11-01 09:45:00,8.06,8.07,8.0,8.06,724887.0,8.06,8.07,8.0,8.06,724887.0
2024-11-01 09:50:00,8.06,8.11,8.05,8.11,153382.0,8.06,8.11,8.05,8.11,153382.0
2024-11-01 09:55:00,8.1,8.13,8.08,8.11,271562.0,8.1,8.13,8.08,8.11,271562.0
2024-11-01 10:00:00,8.11,8.17,8.06,8.16,275806.0,8.11,8.17,8.06,8.16,275806.0
2024-11-01 10:05:00,8.16,8.19,8.15,8.19,177579.0,8.16,8.19,8.15,8.19,177579.0
2024-11-01 10:10:00,8.19,8.19,8.13,8.14,171456.0,8.19,8.19,8.13,8.14,171456.0
2024-11-01 10:15:00,8.13,8.18,8.13,8.16,255245.0,8.13,8.18,8.13,8.16,255245.0
2024-11-01 10:20:00,8.16,8.19,8.15,8.19,234312.0,8.16,8.19,8.15,8.19,234312.0
2024-11-01 10:25:00,8.19,8.19,8.16,8.18,168303.0,8.19,8.19,8.16,8.18,168303.0
2024-11-01 10:30:00,8.18,8.18,8.15,8.17,183403.0,8.18,8.18,8.15,8.17,183403.0
2024-11-01 10:35:00,8.18,8.18,8.14,8.14,284382.0,8.18,8.18,8.14,8.14,284382.0
2024-11-01 10:40:00,8.15,8.15,8.11,8.12,198421.0,8.15,8.15,8.11,8.12,198421.0
2024-11-01 10:45:00,8.12,8.14,8.1,8.13,311840.0,8.12,8.14,8.1,8.13,311840.0
2024-11-01 10:50:00,8.14,8.15,8.12,8.15,311504.0,8.14,8.15,8.12,8.15,311504.0
2024-11-01 10:55:00,8.14,8.16,8.14,8.14,243217.0,8.14,8.16,8.14,8.14,243217.0
2024-11-01 11:00:00,8.14,8.15,8.12,8.13,335792.0,8.14,8.15,8.12,8.13,335792.0
2024-11-01 11:05:00,8.13,8.13,8.1,8.11,149391.0,8.13,8.13,8.1,8.11,149391.0
2024-11-01 11:10:00,8.11,8.11,8.1,8.11,69304.0,8.11,8.11,8.1,8.11,69304.0
2024-11-01 11:15:00,8.11,8.13,8.1,8.13,213634.0,8.11,8.13,8.1,8.13,213634.0
2024-11-01 11:20:00,8.13,8.15,8.12,8.13,168381.0,8.13,8.15,8.12,8.13,168381.0
2024-11-01 11:25:00,8.14,8.14,8.13,8.14,123465.0,8.14,8.14,8.13,8.14,123465.0
2024-11-01 11:30:00,8.13,8.16,8.13,8.16,191921.0,8.13,8.16,8.13,8.16,191921.0
2024-11-01 11:35:00,8.16,8.17,8.15,8.17,89778.0,8.16,8.17,8.15,8.17,89778.0
2024-11-01 11:40:00,8.17,8.18,8.16,8.18,178313.0,8.17,8.18,8.16,8.18,178313.0
2024-11-01 11:45:00,8.18,8.18,8.12,8.12,314197.0,8.18,8.18,8.12,8.12,314197.0
2024-11-01 11:50:00,8.13,8.13,8.05,8.05,325450.0,8.13,8.13,8.05,8.05,325450.0
2024-11-01 11:55:00,8.05,8.06,7.98,8.04,498461.0,8.05,8.06,7.98,8.04,498461.0
2024-11-01 12:00:00,8.04,8.08,8.04,8.08,274037.0,8.04,8.08,8.04,8.08,274037.0
2024-11-01 12:05:00,8.08,8.1,8.07,8.1,131074.0,8.08,8.1,8.07,8.1,131074.0
2024-11-01 12:10:00,8.1,8.11,8.09,8.1,168200.0,8.1,8.11,8.09,8.1,168200.0
2024-11-01 12:15:00,8.09,8.1,8.08,8.09,133370.0,8.09,8.1,8.08,8.09,133370.0
2024-11-01 12:20:00,8.09,8.09,8.07,8.08,195443.0,8.09,8.09,8.07,8.08,195443.0
2024-11-01 12:25:00,8.08,8.08,8.07,8.08,70954.0,8.08,8.08,8.07,8.08,70954.0
2024-11-01 12:30:00,8.07,8.08,8.06,8.08,268127.0,8.07,8.08,8.06,8.08,268127.0
2024-11-01 12:35:00,8.07,8.1,8.07,8.1,184933.0,8.07,8.1,8.07,8.1,184933.0
2024-11-01 12:40:00,8.1,8.1,8.06,8.06,145825.0,8.1,8.1,8.06,8.06,145825.0
2024-11-01 12:45:00,8.06,8.08,8.05,8.08,173596.0,8.06,8.08,8.05,8.08,173596.0
2024-11-01 12:50:00,8.07,8.08,8.07,8.07,158538.0,8.07,8.08,8.07,8.07,158538.0
2024-11-01 12:55:00,8.08,8.08,8.07,8.07,68866.0,8.08,8.08,8.07,8.07,68866.0
2024-11-01 13:00:00,8.08,8.09,8.07,8.09,149307.0,8.08,8.09,8.07,8.09,149307.0
2024-11-01 13:05:00,8.09,8.1,8.08,8.09,329688.0,8.09,8.1,8.08,8.09,329688.0
2024-11-01 13:10:00,8.09,8.09,8.08,8.09,16698.0,8.09,8.09,8.08,8.09,16698.0
2024-11-01 13:15:00,8.09,8.09,8.08,8.09,49616.0,8.09,8.09,8.08,8.09,49616.0
2024-11-01 13:20:00,8.09,8.11,8.08,8.1,155883.0,8.09,8.11,8.08,8.1,155883.0
2024-11-01 13:25:00,8.1,8.1,8.09,8.1,44188.0,8.1,8.1,8.09,8.1,44188.0
2024-11-01 13:30:00,8.1,8.11,8.09,8.1,202653.0,8.1,8.11,8.09,8.1,202653.0
2024-11-01 13:35:00,8.1,8.11,8.07,8.11,202387.0,8.1,8.11,8.07,8.11,202387.0
2024-11-01 13:40:00,8.1,8.11,8.09,8.09,74366.0,8.1,8.11,8.09,8.09,74366.0
2024-11-01 13:45:00,8.1,8.1,8.09,8.09,119641.0,8.1,8.1,8.09,8.09,119641.0
2024-11-01 13:50:00,8.09,8.13,8.09,8.13,240248.0,8.09,8.13,8.09,8.13,240248.0
2024-11-01 13:55:00,8.13,8.13,8.11,8.13,108340.0,8.13,8.13,8.11,8.13,108340.0
2024-11-01 14:00:00,8.13,8.14,8.12,8.13,181581.0,8.13,8.14,8.12,8.13,181581.0
2024-11-01 14:05:00,8.14,8.14,8.1,8.11,246621.0,8.14,8.14,8.1,8.11,246621.0
2024-11-01 14:10:00,8.11,8.11,8.1,8.11,143889.0,8.11,8.11,8.1,8.11,143889.0
2024-11-01 14:15:00,8.11,8.12,8.1,8.12,81497.0,8.11,8.12,8.1,8.12,81497.0
2024-11-01 14:20:00,8.12,8.14,8.11,8.13,221525.0,8.12,8.14,8.11,8.13,221525.0
2024-11-01 14:25:00,8.13,8.16,8.13,8.16,108359.0,8.13,8.16,8.13,8.16,108359.0
2024-11-01 14:30:00,8.16,8.17,8.15,8.17,143876.0,8.16,8.17,8.15,8.17,143876.0
2024-11-01 14:35:00,8.17,8.17,8.14,8.15,302158.0,8.17,8.17,8.14,8.15,302158.0
2024-11-01 14:40:00,8.14,8.16,8.14,8.16,98044.0,8.14,8.16,8.14,8.16,98044.0
2024-11-01 14:45:00,8.16,8.16,8.14,8.14,195203.0,8.16,8.16,8.14,8.14,195203.0
2024-11-01 14:50:00,8.14,8.16,8.14,8.16,136370.0,8.14,8.16,8.14,8.16,136370.0
2024-11-01 14:55:00,8.16,8.16,8.13,8.13,104492.0,8.16,8.16,8.13,8.13,104492.0
2024-11-01 15:00:00,8.13,8.14,8.12,8.13,135091.0,8.13,8.14,8.12,8.13,135091.0
2024-11-01 15:05:00,8.13,8.16,8.12,8.16,157220.0,8.13,8.16,8.12,8.16,157220.0
2024-11-01 15:10:00,8.16,8.18,8.15,8.18,465665.0,8.16,8.18,8.15,8.18,465665.0
2024-11-01 15:15:00,8.17,8.18,8.15,8.16,119234.0,8.17,8.18,8.15,8.16,119234.0
2024-11-01 15:20:00,8.16,8.16,8.15,8.16,86632.0,8.16,8.16,8.15,8.16,86632.0
2024-11-01 15:25:00,8.16,8.16,8.11,8.12,363412.0,8.16,8.16,8.11,8.12,363412.0
2024-11-01 15:30:00,8.12,8.14,8.11,8.14,629946.0,8.12,8.14,8.11,8.14,629946.0
2024-11-01 15:35:00,8.14,8.16,8.13,8.14,323921.0,8.14,8.16,8.13,8.14,323921.0
2024-11-01 15:40:00,8.14,8.15,8.14,8.14,259850.0,8.14,8.15,8.14,8.14,259850.0
2024-11-01 15:45:00,8.14,8.17,8.12,8.17,728477.0,8.14,8.17,8.12,8.17,728477.0
2024-11-01 15:50:00,8.17,8.19,8.15,8.18,1128403.0,8.17,8.19,8.15,8.18,1128403.0
2024-11-01 15:55:00,8.18,8.24,8.16,8.23,2189627.0,8.18,8.24,8.16,8.23,2189627.0
2024-11-04 09:30:00,8.24,8.41,8.09,8.11,585865.0,8.24,8.41,8.09,8.11,585865.0
2024-11-04 09:35:00,8.11,8.12,8.01,8.07,382026.0,8.11,8.12,8.01,8.07,382026.0
2024-11-04 09:40:00,8.07,8.12,8.05,8.11,264481.0,8.07,8.12,8.05,8.11,264481.0
2024-11-04 09:45:00,8.11,8.12,8.09,8.1,164332.0,8.11,8.12,8.09,8.1,164332.0
2024-11-04 09:50:00,8.1,8.11,8.07,8.11,227432.0,8.1,8.11,8.07,8.11,227432.0
2024-11-04 09:55:00,8.1,8.18,8.1,8.17,404646.0,8.1,8.18,8.1,8.17,404646.0
2024-11-04 10:00:00,8.17,8.2,8.13,8.16,248692.0,8.17,8.2,8.13,8.16,248692.0
2024-11-04 10:05:00,8.16,8.18,8.15,8.17,223236.0,8.16,8.18,8.15,8.17,223236.0
2024-11-04 10:10:00,8.17,8.2,8.16,8.2,219637.0,8.17,8.2,8.16,8.2,219637.0
2024-11-04 10:15:00,8.2,8.21,8.17,8.18,286686.0,8.2,8.21,8.17,8.18,286686.0
2024-11-04 10:20:00,8.18,8.2,8.17,8.2,206042.0,8.18,8.2,8.17,8.2,206042.0
2024-11-04 10:25:00,8.19,8.2,8.18,8.2,334099.0,8.19,8.2,8.18,8.2,334099.0
2024-11-04 10:30:00,8.2,8.22,8.18,8.2,320354.0,8.2,8.22,8.18,8.2,320354.0
2024-11-04 10:35:00,8.2,8.22,8.19,8.21,643492.0,8.2,8.22,8.19,8.21,643492.0
2024-11-04 10:40:00,8.21,8.21,8.18,8.19,159558.0,8.21,8.21,8.18,8.19,159558.0
2024-11-04 10:45:00,8.19,8.19,8.16,8.17,394071.0,8.19,8.19,8.16,8.17,394071.0
2024-11-04 10:50:00,8.17,8.17,8.16,8.17,111178.0,8.17,8.17,8.16,8.17,111178.0
2024-11-04 10:55:00,8.17,8.18,8.16,8.17,228347.0,8.17,8.18,8.16,8.17,228347.0
2024-11-04 11:00:00,8.17,8.19,8.16,8.17,338592.0,8.17,8.19,8.16,8.17,338592.0
2024-11-04 11:05:00,8.17,8.2,8.16,8.19,210122.0,8.17,8.2,8.16,8.19,210122.0
2024-11-04 11:10:00,8.19,8.2,8.18,8.2,330274.0,8.19,8.2,8.18,8.2,330274.0
2024-11-04 11:15:00,8.2,8.2,8.19,8.2,73806.0,8.2,8.2,8.19,8.2,73806.0
2024-11-04 11:20:00,8.2,8.2,8.17,8.18,324250.0,8.2,8.2,8.17,8.18,324250.0
2024-11-04 11:25:00,8.18,8.21,8.17,8.21,204354.0,8.18,8.21,8.17,8.21,204354.0
2024-11-04 11:30:00,8.2,8.22,8.2,8.21,156322.0,8.2,8.22,8.2,8.21,156322.0
2024-11-04 11:35:00,8.22,8.22,8.21,8.21,142221.0,8.22,8.22,8.21,8.21,142221.0
2024-11-04 11:40:00,8.21,8.22,8.18,8.18,149223.0,8.21,8.22,8.18,8.18,149223.0
2024-11-04 11:45:00,8.19,8.19,8.16,8.18,117872.0,8.19,8.19,8.16,8.18,117872.0
2024-11-04 11:50:00,8.18,8.19,8.17,8.18,150442.0,8.18,8.19,8.17,8.18,150442.0
2024-11-04 11:55:00,8.18,8.18,8.15,8.17,185377.0,8.18,8.18,8.15,8.17,185377.0
2024-11-04 12:00:00,8.17,8.17,8.12,8.13,236462.0,8.17,8.17,8.12,8.13,236462.0
2024-11-04 12:05:00,8.12,8.13,8.09,8.1,249885.0,8.12,8.13,8.09,8.1,249885.0
2024-11-04 12:10:00,8.1,8.13,8.09,8.13,256295.0,8.1,8.13,8.09,8.13,256295.0
2024-11-04 12:15:00,8.13,8.14,8.12,8.13,253336.0,8.13,8.14,8.12,8.13,253336.0
2024-11-04 12:20:00,8.13,8.17,8.13,8.16,243590.0,8.13,8.17,8.13,8.16,243590.0
2024-11-04 12:25:00,8.16,8.17,8.15,8.15,250979.0,8.16,8.17,8.15,8.15,250979.0
2024-11-04 12:30:00,8.16,8.17,8.15,8.16,200677.0,8.16,8.17,8.15,8.16,200677.0
2024-11-04 12:35:00,8.16,8.17,8.15,8.16,259051.0,8.16,8.17,8.15,8.16,259051.0
2024-11-04 12:40:00,8.16,8.17,8.16,8.17,139436.0,8.16,8.17,8.16,8.17,139436.0
2024-11-04 12:45:00,8.17,8.17,8.15,8.16,117159.0,8.17,8.17,8.15,8.16,117159.0
2024-11-04 12:50:00,8.16,8.17,8.13,8.17,426026.0,8.16,8.17,8.13,8.17,426026.0
2024-11-04 12:55:00,8.17,8.17,8.15,8.16,88121.0,8.17,8.17,8.15,8.16,88121.0
2024-11-04 13:00:00,8.15,8.19,8.15,8.18,934885.0,8.15,8.19,8.15,8.18,934885.0
2024-11-04 13:05:00,8.19,8.2,8.17,8.19,299559.0,8.19,8.2,8.17,8.19,299559.0
2024-11-04 13:10:00,8.19,8.24,8.18,8.21,305741.0,8.19,8.24,8.18,8.21,305741.0
2024-11-04 13:15:00,8.21,8.23,8.21,8.22,81562.0,8.21,8.23,8.21,8.22,81562.0
2024-11-04 13:20:00,8.22,8.25,8.22,8.25,242170.0,8.22,8.25,8.22,8.25,242170.0
2024-11-04 13:25:00,8.25,8.27,8.24,8.27,121916.0,8.25,8.27,8.24,8.27,121916.0
2024-11-04 13:30:00,8.27,8.27,8.24,8.25,91716.0,8.27,8.27,8.24,8.25,91716.0
2024-11-04 13:35:00,8.25,8.26,8.24,8.25,118939.0,8.25,8.26,8.24,8.25,118939.0
2024-11-04 13:40:00,8.25,8.26,8.24,8.26,85782.0,8.25,8.26,8.24,8.26,85782.0
2024-11-04 13:45:00,8.26,8.26,8.25,8.26,115696.0,8.26,8.26,8.25,8.26,115696.0
2024-11-04 13:50:00,8.26,8.26,8.22,8.22,198594.0,8.26,8.26,8.22,8.22,198594.0
2024-11-04 13:55:00,8.22,8.24,8.22,8.24,159464.0,8.22,8.24,8.22,8.24,159464.0
2024-11-04 14:00:00,8.24,8.25,8.21,8.21,252122.0,8.24,8.25,8.21,8.21,252122.0
2024-11-04 14:05:00,8.21,8.23,8.19,8.2,215059.0,8.21,8.23,8.19,8.2,215059.0
2024-11-04 14:10:00,8.19,8.2,8.18,8.2,141776.0,8.19,8.2,8.18,8.2,141776.0
2024-11-04 14:15:00,8.2,8.2,8.19,8.2,84465.0,8.2,8.2,8.19,8.2,84465.0
2024-11-04 14:20:00,8.2,8.22,8.19,8.22,156141.0,8.2,8.22,8.19,8.22,156141.0
2024-11-04 14:25:00,8.21,8.23,8.21,8.22,232647.0,8.21,8.23,8.21,8.22,232647.0
2024-11-04 14:30:00,8.22,8.24,8.22,8.24,118597.0,8.22,8.24,8.22,8.24,118597.0
2024-11-04 14:35:00,8.24,8.27,8.23,8.27,119951.0,8.24,8.27,8.23,8.27,119951.0
2024-11-04 14:40:00,8.27,8.28,8.25,8.26,232997.0,8.27,8.28,8.25,8.26,232997.0
2024-11-04 14:45:00,8.25,8.26,8.23,8.24,183525.0,8.25,8.26,8.23,8.24,183525.0
2024-11-04 14:50:00,8.23,8.24,8.23,8.24,122543.0,8.23,8.24,8.23,8.24,122543.0
2024-11-04 14:55:00,8.24,8.24,8.23,8.23,220740.0,8.24,8.24,8.23,8.23,220740.0
2024-11-04 15:00:00,8.24,8.24,8.22,8.22,167564.0,8.24,8.24,8.22,8.22,167564.0
2024-11-04 15:05:00,8.22,8.23,8.18,8.19,214864.0,8.22,8.23,8.18,8.19,214864.0
2024-11-04 15:10:00,8.19,8.19,8.14,8.15,417714.0,8.19,8.19,8.14,8.15,417714.0
2024-11-04 15:15:00,8.15,8.16,8.14,8.15,274391.0,8.15,8.16,8.14,8.15,274391.0
2024-11-04 15:20:00,8.16,8.16,8.15,8.16,171188.0,8.16,8.16,8.15,8.16,171188.0
2024-11-04 15:25:00,8.16,8.16,8.14,8.16,216837.0,8.16,8.16,8.14,8.16,216837.0
2024-11-04 15:30:00,8.16,8.16,8.13,8.13,375921.0,8.16,8.16,8.13,8.13,375921.0
2024-11-04 15:35:00,8.14,8.16,8.11,8.16,742548.0,8.14,8.16,8.11,8.16,742548.0
2024-11-04 15:40:00,8.16,8.18,8.15,8.18,332048.0,8.16,8.18,8.15,8.18,332048.0
2024-11-04 15:45:00,8.18,8.18,8.15,8.17,587505.0,8.18,8.18,8.15,8.17,587505.0
2024-11-04 15:50:00,8.16,8.18,8.14,8.16,1073024.0,8.16,8.18,8.14,8.16,1073024.0
2024-11-04 15:55:00,8.17,8.18,8.15,8.17,2231346.0,8.17,8.18,8.15,8.17,2231346.0
2024-11-05 09:30:00,8.15,8.17,8.03,8.06,487253.0,8.15,8.17,8.03,8.06,487253.0
2024-11-05 09:35:00,8.06,8.12,8.05,8.11,561239.0,8.06,8.12,8.05,8.11,561239.0
2024-11-05 09:40:00,8.11,8.16,8.09,8.16,191248.0,8.11,8.16,8.09,8.16,191248.0
2024-11-05 09:45:00,8.16,8.18,8.11,8.18,294098.0,8.16,8.18,8.11,8.18,294098.0
2024-11-05 09:50:00,8.17,8.17,8.13,8.17,246834.0,8.17,8.17,8.13,8.17,246834.0
2024-11-05 09:55:00,8.17,8.18,8.14,8.14,210728.0,8.17,8.18,8.14,8.14,210728.0
2024-11-05 10:00:00,8.15,8.21,8.14,8.2,271609.0,8.15,8.21,8.14,8.2,271609.0
2024-11-05 10:05:00,8.19,8.2,8.16,8.17,206090.0,8.19,8.2,8.16,8.17,206090.0
2024-11-05 10:10:00,8.17,8.18,8.16,8.16,111812.0,8.17,8.18,8.16,8.16,111812.0
2024-11-05 10:15:00,8.16,8.17,8.15,8.16,139472.0,8.16,8.17,8.15,8.16,139472.0
2024-11-05 10:20:00,8.17,8.17,8.16,8.17,152858.0,8.17,8.17,8.16,8.17,152858.0
2024-11-05 10:25:00,8.17,8.18,8.15,8.16,136971.0,8.17,8.18,8.15,8.16,136971.0
2024-11-05 10:30:00,8.15,8.16,8.14,8.14,240697.0,8.15,8.16,8.14,8.14,240697.0
2024-11-05 10:35:00,8.14,8.17,8.14,8.14,172597.0,8.14,8.17,8.14,8.14,172597.0
2024-11-05 10:40:00,8.14,8.15,8.13,8.15,247430.0,8.14,8.15,8.13,8.15,247430.0
2024-11-05 10:45:00,8.16,8.2,8.15,8.19,291495.0,8.16,8.2,8.15,8.19,291495.0
2024-11-05 10:50:00,8.19,8.19,8.17,8.17,101069.0,8.19,8.19,8.17,8.17,101069.0
2024-11-05 10:55:00,8.18,8.18,8.15,8.15,162650.0,8.18,8.18,8.15,8.15,162650.0
2024-11-05 11:00:00,8.15,8.18,8.14,8.14,364134.0,8.15,8.18,8.14,8.14,364134.0
2024-11-05 11:05:00,8.14,8.15,8.11,8.12,224804.0,8.14,8.15,8.11,8.12,224804.0
2024-11-05 11:10:00,8.11,8.16,8.11,8.16,174448.0,8.11,8.16,8.11,8.16,174448.0
2024-11-05 11:15:00,8.16,8.16,8.13,8.14,218547.0,8.16,8.16,8.13,8.14,218547.0
2024-11-05 11:20:00,8.14,8.17,8.14,8.16,237513.0,8.14,8.17,8.14,8.16,237513.0
2024-11-05 11:25:00,8.17,8.18,8.13,8.13,632643.0,8.17,8.18,8.13,8.13,632643.0
2024-11-05 11:30:00,8.13,8.15,8.12,8.13,203650.0,8.13,8.15,8.12,8.13,203650.0
2024-11-05 11:35:00,8.13,8.15,8.13,8.14,180046.0,8.13,8.15,8.13,8.14,180046.0
2024-11-05 11:40:00,8.15,8.15,8.13,8.14,142019.0,8.15,8.15,8.13,8.14,142019.0
2024-11-05 11:45:00,8.15,8.18,8.14,8.18,352834.0,8.15,8.18,8.14,8.18,352834.0
2024-11-05 11:50:00,8.18,8.24,8.17,8.22,394127.0,8.18,8.24,8.17,8.22,394127.0
2024-11-05 11:55:00,8.22,8.25,8.22,8.22,231919.0,8.22,8.25,8.22,8.22,231919.0
2024-11-05 12:00:00,8.22,8.22,8.18,8.21,383821.0,8.22,8.22,8.18,8.21,383821.0
2024-11-05 12:05:00,8.21,8.21,8.19,8.21,117060.0,8.21,8.21,8.19,8.21,117060.0
2024-11-05 12:10:00,8.21,8.24,8.2,8.21,370804.0,8.21,8.24,8.2,8.21,370804.0
2024-11-05 12:15:00,8.21,8.25,8.21,8.25,265623.0,8.21,8.25,8.21,8.25,265623.0
2024-11-05 12:20:00,8.24,8.25,8.22,8.22,212752.0,8.24,8.25,8.22,8.22,212752.0
2024-11-05 12:25:00,8.22,8.24,8.21,8.22,221903.0,8.22,8.24,8.21,8.22,221903.0
2024-11-05 12:30:00,8.22,8.23,8.22,8.22,171859.0,8.22,8.23,8.22,8.22,171859.0
2024-11-05 12:35:00,8.23,8.23,8.21,8.22,222401.0,8.23,8.23,8.21,8.22,222401.0
2024-11-05 12:40:00,8.22,8.24,8.22,8.23,61121.0,8.22,8.24,8.22,8.23,61121.0
2024-11-05 12:45:00,8.24,8.24,8.22,8.22,131999.0,8.24,8.24,8.22,8.22,131999.0
2024-11-05 12:50:00,8.22,8.23,8.22,8.22,66494.0,8.22,8.23,8.22,8.22,66494.0
2024-11-05 12:55:00,8.22,8.23,8.21,8.21,119757.0,8.22,8.23,8.21,8.21,119757.0
2024-11-05 13:00:00,8.21,8.22,8.2,8.22,153037.0,8.21,8.22,8.2,8.22,153037.0
2024-11-05 13:05:00,8.21,8.22,8.21,8.21,27886.0,8.21,8.22,8.21,8.21,27886.0
2024-11-05 13:10:00,8.21,8.22,8.19,8.19,122137.0,8.21,8.22,8.19,8.19,122137.0
2024-11-05 13:15:00,8.19,8.21,8.19,8.21,100501.0,8.19,8.21,8.19,8.21,100501.0
2024-11-05 13:20:00,8.21,8.21,8.16,8.17,234586.0,8.21,8.21,8.16,8.17,234586.0
2024-11-05 13:25:00,8.17,8.17,8.15,8.16,151992.0,8.17,8.17,8.15,8.16,151992.0
2024-11-05 13:30:00,8.17,8.17,8.15,8.16,54837.0,8.17,8.17,8.15,8.16,54837.0
2024-11-05 13:35:00,8.16,8.18,8.14,8.17,281579.0,8.16,8.18,8.14,8.17,281579.0
2024-11-05 13:40:00,8.17,8.18,8.17,8.18,42904.0,8.17,8.18,8.17,8.18,42904.0
2024-11-05 13:45:00,8.18,8.19,8.17,8.19,170157.0,8.18,8.19,8.17,8.19,170157.0
2024-11-05 13:50:00,8.19,8.2,8.18,8.19,144180.0,8.19,8.2,8.18,8.19,144180.0
2024-11-05 13:55:00,8.18,8.19,8.18,8.19,114276.0,8.18,8.19,8.18,8.19,114276.0
2024-11-05 14:00:00,8.19,8.19,8.18,8.19,184340.0,8.19,8.19,8.18,8.19,184340.0
2024-11-05 14:05:00,8.19,8.19,8.18,8.18,76268.0,8.19,8.19,8.18,8.18,76268.0
2024-11-05 14:10:00,8.19,8.21,8.18,8.2,443208.0,8.19,8.21,8.18,8.2,443208.0
2024-11-05 14:15:00,8.2,8.2,8.19,8.2,60026.0,8.2,8.2,8.19,8.2,60026.0
2024-11-05 14:20:00,8.19,8.21,8.17,8.2,259029.0,8.19,8.21,8.17,8.2,259029.0
2024-11-05 14:25:00,8.19,8.21,8.19,8.19,112841.0,8.19,8.21,8.19,8.19,112841.0
2024-11-05 14:30:00,8.2,8.21,8.18,8.2,261917.0,8.2,8.21,8.18,8.2,261917.0
2024-11-05 14:35:00,8.2,8.2,8.18,8.19,321862.0,8.2,8.2,8.18,8.19,321862.0
2024-11-05 14:40:00,8.19,8.2,8.18,8.18,123403.0,8.19,8.2,8.18,8.18,123403.0
2024-11-05 14:45:00,8.18,8.19,8.17,8.18,172812.0,8.18,8.19,8.17,8.18,172812.0
2024-11-05 14:50:00,8.18,8.18,8.16,8.17,175559.0,8.18,8.18,8.16,8.17,175559.0
2024-11-05 14:55:00,8.17,8.18,8.16,8.18,82585.0,8.17,8.18,8.16,8.18,82585.0
2024-11-05 15:00:00,8.17,8.2,8.17,8.19,181688.0,8.17,8.2,8.17,8.19,181688.0
2024-11-05 15:05:00,8.2,8.22,8.19,8.2,220076.0,8.2,8.22,8.19,8.2,220076.0
2024-11-05 15:10:00,8.21,8.21,8.2,8.21,117053.0,8.21,8.21,8.2,8.21,117053.0
2024-11-05 15:15:00,8.2,8.21,8.2,8.2,114284.0,8.2,8.21,8.2,8.2,114284.0
2024-11-05 15:20:00,8.2,8.21,8.2,8.21,80616.0,8.2,8.21,8.2,8.21,80616.0
2024-11-05 15:25:00,8.2,8.22,8.2,8.21,110548.0,8.2,8.22,8.2,8.21,110548.0
2024-11-05 15:30:00,8.22,8.23,8.21,8.22,149469.0,8.22,8.23,8.21,8.22,149469.0
2024-11-05 15:35:00,8.22,8.23,8.21,8.22,197751.0,8.22,8.23,8.21,8.22,197751.0
2024-11-05 15:40:00,8.22,8.23,8.2,8.21,267683.0,8.22,8.23,8.2,8.21,267683.0
2024-11-05 15:45:00,8.2,8.23,8.2,8.21,398849.0,8.2,8.23,8.2,8.21,398849.0
2024-11-05 15:50:00,8.2,8.24,8.2,8.24,711352.0,8.2,8.24,8.2,8.24,711352.0
2024-11-05 15:55:00,8.24,8.24,8.19,8.21,1821239.0,8.24,8.24,8.19,8.21,1821239.0
2024-11-06 09:30:00,8.53,8.54,8.42,8.51,926698.0,8.53,8.54,8.42,8.51,926698.0
2024-11-06 09:35:00,8.51,8.59,8.48,8.54,903612.0,8.51,8.59,8.48,8.54,903612.0
2024-11-06 09:40:00,8.55,8.58,8.5,8.51,503350.0,8.55,8.58,8.5,8.51,503350.0
2024-11-06 09:45:00,8.52,8.55,8.51,8.54,382827.0,8.52,8.55,8.51,8.54,382827.0
2024-11-06 09:50:00,8.54,8.54,8.46,8.46,381607.0,8.54,8.54,8.46,8.46,381607.0
2024-11-06 09:55:00,8.47,8.47,8.42,8.45,455767.0,8.47,8.47,8.42,8.45,455767.0
2024-11-06 10:00:00,8.45,8.52,8.42,8.49,673796.0,8.45,8.52,8.42,8.49,673796.0
2024-11-06 10:05:00,8.49,8.53,8.47,8.5,613181.0,8.49,8.53,8.47,8.5,613181.0
2024-11-06 10:10:00,8.49,8.52,8.49,8.5,237193.0,8.49,8.52,8.49,8.5,237193.0
2024-11-06 10:15:00,8.5,8.52,8.49,8.5,254409.0,8.5,8.52,8.49,8.5,254409.0
2024-11-06 10:20:00,8.5,8.52,8.48,8.49,497746.0,8.5,8.52,8.48,8.49,497746.0
2024-11-06 10:25:00,8.49,8.5,8.46,8.46,324272.0,8.49,8.5,8.46,8.46,324272.0
2024-11-06 10:30:00,8.46,8.47,8.43,8.46,339574.0,8.46,8.47,8.43,8.46,339574.0
2024-11-06 10:35:00,8.46,8.48,8.45,8.45,356105.0,8.46,8.48,8.45,8.45,356105.0
2024-11-06 10:40:00,8.46,8.46,8.43,8.44,221543.0,8.46,8.46,8.43,8.44,221543.0
2024-11-06 10:45:00,8.44,8.46,8.43,8.45,294163.0,8.44,8.46,8.43,8.45,294163.0
2024-11-06 10:50:00,8.44,8.44,8.4,8.43,682294.0,8.44,8.44,8.4,8.43,682294.0
2024-11-06 10:55:00,8.44,8.46,8.42,8.43,462838.0,8.44,8.46,8.42,8.43,462838.0
2024-11-06 11:00:00,8.42,8.44,8.4,8.42,351256.0,8.42,8.44,8.4,8.42,351256.0
2024-11-06 11:05:00,8.42,8.44,8.4,8.44,385178.0,8.42,8.44,8.4,8.44,385178.0
2024-11-06 11:10:00,8.44,8.45,8.42,8.45,322437.0,8.44,8.45,8.42,8.45,322437.0
2024-11-06 11:15:00,8.45,8.46,8.43,8.45,580528.0,8.45,8.46,8.43,8.45,580528.0
2024-11-06 11:20:00,8.45,8.45,8.41,8.45,382783.0,8.45,8.45,8.41,8.45,382783.0
2024-11-06 11:25:00,8.45,8.45,8.42,8.44,346065.0,8.45,8.45,8.42,8.44,346065.0
2024-11-06 11:30:00,8.44,8.45,8.42,8.45,257162.0,8.44,8.45,8.42,8.45,257162.0
2024-11-06 11:35:00,8.45,8.45,8.41,8.42,217446.0,8.45,8.45,8.41,8.42,217446.0
2024-11-06 11:40:00,8.42,8.46,8.41,8.46,625376.0,8.42,8.46,8.41,8.46,625376.0
2024-11-06 11:45:00,8.45,8.46,8.39,8.39,464367.0,8.45,8.46,8.39,8.39,464367.0
2024-11-06 11:50:00,8.39,8.42,8.39,8.42,352132.0,8.39,8.42,8.39,8.42,352132.0
2024-11-06 11:55:00,8.42,8.43,8.4,8.42,377935.0,8.42,8.43,8.4,8.42,377935.0
2024-11-06 12:00:00,8.42,8.42,8.38,8.39,342428.0,8.42,8.42,8.38,8.39,342428.0
2024-11-06 12:05:00,8.39,8.4,8.38,8.39,231651.0,8.39,8.4,8.38,8.39,231651.0
2024-11-06 12:10:00,8.39,8.4,8.38,8.39,307645.0,8.39,8.4,8.38,8.39,307645.0
2024-11-06 12:15:00,8.39,8.4,8.37,8.38,193160.0,8.39,8.4,8.37,8.38,193160.0
2024-11-06 12:20:00,8.38,8.39,8.36,8.36,141893.0,8.38,8.39,8.36,8.36,141893.0
2024-11-06 12:25:00,8.37,8.38,8.36,8.36,151264.0,8.37,8.38,8.36,8.36,151264.0
2024-11-06 12:30:00,8.37,8.38,8.35,8.38,223719.0,8.37,8.38,8.35,8.38,223719.0
2024-11-06 12:35:00,8.38,8.38,8.37,8.38,265958.0,8.38,8.38,8.37,8.38,265958.0
2024-11-06 12:40:00,8.38,8.38,8.36,8.37,186657.0,8.38,8.38,8.36,8.37,186657.0
2024-11-06 12:45:00,8.37,8.37,8.35,8.36,254786.0,8.37,8.37,8.35,8.36,254786.0
2024-11-06 12:50:00,8.36,8.36,8.33,8.35,400036.0,8.36,8.36,8.33,8.35,400036.0
2024-11-06 12:55:00,8.35,8.36,8.34,8.36,135211.0,8.35,8.36,8.34,8.36,135211.0
2024-11-06 13:00:00,8.36,8.37,8.35,8.36,231783.0,8.36,8.37,8.35,8.36,231783.0
2024-11-06 13:05:00,8.36,8.36,8.35,8.36,73337.0,8.36,8.36,8.35,8.36,73337.0
2024-11-06 13:10:00,8.36,8.38,8.35,8.37,315142.0,8.36,8.38,8.35,8.37,315142.0
2024-11-06 13:15:00,8.36,8.37,8.35,8.37,184296.0,8.36,8.37,8.35,8.37,184296.0
2024-11-06 13:20:00,8.37,8.37,8.36,8.36,242490.0,8.37,8.37,8.36,8.36,242490.0
2024-11-06 13:25:00,8.37,8.37,8.36,8.37,145187.0,8.37,8.37,8.36,8.37,145187.0
2024-11-06 13:30:00,8.37,8.45,8.36,8.44,762952.0,8.37,8.45,8.36,8.44,762952.0
2024-11-06 13:35:00,8.44,8.44,8.41,8.42,409916.0,8.44,8.44,8.41,8.42,409916.0
2024-11-06 13:40:00,8.42,8.43,8.41,8.42,266065.0,8.42,8.43,8.41,8.42,266065.0
2024-11-06 13:45:00,8.42,8.43,8.41,8.43,222109.0,8.42,8.43,8.41,8.43,222109.0
2024-11-06 13:50:00,8.42,8.43,8.41,8.42,157257.0,8.42,8.43,8.41,8.42,157257.0
2024-11-06 13:55:00,8.41,8.43,8.4,8.41,379886.0,8.41,8.43,8.4,8.41,379886.0
2024-11-06 14:00:00,8.41,8.41,8.36,8.37,512494.0,8.41,8.41,8.36,8.37,512494.0
2024-11-06 14:05:00,8.36,8.39,8.36,8.38,345334.0,8.36,8.39,8.36,8.38,345334.0
2024-11-06 14:10:00,8.38,8.38,8.36,8.36,259666.0,8.38,8.38,8.36,8.36,259666.0
2024-11-06 14:15:00,8.36,8.37,8.35,8.36,189251.0,8.36,8.37,8.35,8.36,189251.0
2024-11-06 14:20:00,8.36,8.38,8.35,8.38,323515.0,8.36,8.38,8.35,8.38,323515.0
2024-11-06 14:25:00,8.38,8.4,8.37,8.38,287022.0,8.38,8.4,8.37,8.38,287022.0
2024-11-06 14:30:00,8.38,8.43,8.37,8.41,429010.0,8.38,8.43,8.37,8.41,429010.0
2024-11-06 14:35:00,8.41,8.42,8.4,8.42,324692.0,8.41,8.42,8.4,8.42,324692.0
2024-11-06 14:40:00,8.42,8.43,8.41,8.42,324799.0,8.42,8.43,8.41,8.42,324799.0
2024-11-06 14:45:00,8.41,8.42,8.39,8.41,318109.0,8.41,8.42,8.39,8.41,318109.0
2024-11-06 14:50:00,8.41,8.43,8.4,8.43,531591.0,8.41,8.43,8.4,8.43,531591.0
2024-11-06 14:55:00,8.43,8.44,8.41,8.44,693259.0,8.43,8.44,8.41,8.44,693259.0
2024-11-06 15:00:00,8.44,8.49,8.43,8.49,547423.0,8.44,8.49,8.43,8.49,547423.0
2024-11-06 15:05:00,8.49,8.5,8.48,8.48,318167.0,8.49,8.5,8.48,8.48,318167.0
2024-11-06 15:10:00,8.48,8.48,8.45,8.46,475836.0,8.48,8.48,8.45,8.46,475836.0
2024-11-06 15:15:00,8.46,8.46,8.44,8.45,254619.0,8.46,8.46,8.44,8.45,254619.0
2024-11-06 15:20:00,8.45,8.45,8.43,8.44,343579.0,8.45,8.45,8.43,8.44,343579.0
2024-11-06 15:25:00,8.44,8.44,8.42,8.43,250243.0,8.44,8.44,8.42,8.43,250243.0
2024-11-06 15:30:00,8.43,8.44,8.4,8.42,400967.0,8.43,8.44,8.4,8.42,400967.0
2024-11-06 15:35:00,8.42,8.42,8.36,8.38,568055.0,8.42,8.42,8.36,8.38,568055.0
2024-11-06 15:40:00,8.38,8.4,8.37,8.38,1469998.0,8.38,8.4,8.37,8.38,1469998.0
2024-11-06 15:45:00,8.38,8.42,8.38,8.42,846947.0,8.38,8.42,8.38,8.42,846947.0
2024-11-06 15:50:00,8.41,8.42,8.37,8.39,1647113.0,8.41,8.42,8.37,8.39,1647113.0
2024-11-06 15:55:00,8.39,8.4,8.34,8.35,2950322.0,8.39,8.4,8.34,8.35,2950322.0
2024-11-07 09:30:00,9.01,9.31,8.83,9.11,4483500.0,9.01,9.31,8.83,9.11,4483500.0
2024-11-07 09:35:00,9.11,9.45,9.08,9.39,2510044.0,9.11,9.45,9.08,9.39,2510044.0
2024-11-07 09:40:00,9.38,9.48,9.35,9.36,1573061.0,9.38,9.48,9.35,9.36,1573061.0
2024-11-07 09:45:00,9.35,9.47,9.35,9.4,2136716.0,9.35,9.47,9.35,9.4,2136716.0
2024-11-07 09:50:00,9.39,9.54,9.38,9.52,2726409.0,9.39,9.54,9.38,9.52,2726409.0
2024-11-07 09:55:00,9.51,9.6,9.51,9.58,2085071.0,9.51,9.6,9.51,9.58,2085071.0
2024-11-07 10:00:00,9.58,9.7,9.52,9.62,2614748.0,9.58,9.7,9.52,9.62,2614748.0
2024-11-07 10:05:00,9.62,9.7,9.59,9.66,1620547.0,9.62,9.7,9.59,9.66,1620547.0
2024-11-07 10:10:00,9.66,9.72,9.61,9.69,1354395.0,9.66,9.72,9.61,9.69,1354395.0
2024-11-07 10:15:00,9.7,9.76,9.66,9.71,1227851.0,9.7,9.76,9.66,9.71,1227851.0
2024-11-07 10:20:00,9.71,9.75,9.62,9.69,2009420.0,9.71,9.75,9.62,9.69,2009420.0
2024-11-07 10:25:00,9.7,9.8,9.68,9.78,2481168.0,9.7,9.8,9.68,9.78,2481168.0
2024-11-07 10:30:00,9.78,9.78,9.63,9.64,1268165.0,9.78,9.78,9.63,9.64,1268165.0
2024-11-07 10:35:00,9.64,9.67,9.47,9.48,1782622.0,9.64,9.67,9.47,9.48,1782622.0
2024-11-07 10:40:00,9.47,9.62,9.38,9.62,1652901.0,9.47,9.62,9.38,9.62,1652901.0
2024-11-07 10:45:00,9.62,9.62,9.58,9.61,721215.0,9.62,9.62,9.58,9.61,721215.0
2024-11-07 10:50:00,9.61,9.7,9.6,9.69,806655.0,9.61,9.7,9.6,9.69,806655.0
2024-11-07 10:55:00,9.69,9.69,9.54,9.59,1314907.0,9.69,9.69,9.54,9.59,1314907.0
2024-11-07 11:00:00,9.59,9.62,9.5,9.51,653056.0,9.59,9.62,9.5,9.51,653056.0
2024-11-07 11:05:00,9.5,9.51,9.4,9.42,1252255.0,9.5,9.51,9.4,9.42,1252255.0
2024-11-07 11:10:00,9.42,9.42,9.32,9.34,567750.0,9.42,9.42,9.32,9.34,567750.0
2024-11-07 11:15:00,9.34,9.34,9.26,9.29,725754.0,9.34,9.34,9.26,9.29,725754.0
2024-11-07 11:20:00,9.29,9.34,9.28,9.31,513974.0,9.29,9.34,9.28,9.31,513974.0
2024-11-07 11:25:00,9.3,9.36,9.27,9.27,538448.0,9.3,9.36,9.27,9.27,538448.0
2024-11-07 11:30:00,9.27,9.3,9.25,9.26,394888.0,9.27,9.3,9.25,9.26,394888.0
2024-11-07 11:35:00,9.26,9.31,9.24,9.28,336841.0,9.26,9.31,9.24,9.28,336841.0
2024-11-07 11:40:00,9.28,9.29,9.24,9.25,230007.0,9.28,9.29,9.24,9.25,230007.0
2024-11-07 11:45:00,9.25,9.31,9.24,9.3,256190.0,9.25,9.31,9.24,9.3,256190.0
2024-11-07 11:50:00,9.3,9.32,9.28,9.29,262123.0,9.3,9.32,9.28,9.29,262123.0
2024-11-07 11:55:00,9.3,9.32,9.28,9.32,193387.0,9.3,9.32,9.28,9.32,193387.0
2024-11-07 12:00:00,9.32,9.32,9.28,9.32,225857.0,9.32,9.32,9.28,9.32,225857.0
2024-11-07 12:05:00,9.32,9.35,9.28,9.28,349825.0,9.32,9.35,9.28,9.28,349825.0
2024-11-07 12:10:00,9.28,9.32,9.28,9.3,333286.0,9.28,9.32,9.28,9.3,333286.0
2024-11-07 12:15:00,9.3,9.35,9.3,9.33,274913.0,9.3,9.35,9.3,9.33,274913.0
2024-11-07 12:20:00,9.34,9.39,9.33,9.38,494390.0,9.34,9.39,9.33,9.38,494390.0
2024-11-07 12:25:00,9.37,9.4,9.36,9.37,340443.0,9.37,9.4,9.36,9.37,340443.0
2024-11-07 12:30:00,9.37,9.38,9.3,9.3,284453.0,9.37,9.38,9.3,9.3,284453.0
2024-11-07 12:35:00,9.31,9.34,9.27,9.29,388502.0,9.31,9.34,9.27,9.29,388502.0
2024-11-07 12:40:00,9.29,9.29,9.25,9.26,278668.0,9.29,9.29,9.25,9.26,278668.0
2024-11-07 12:45:00,9.27,9.27,9.25,9.25,105484.0,9.27,9.27,9.25,9.25,105484.0
2024-11-07 12:50:00,9.26,9.27,9.24,9.27,205800.0,9.26,9.27,9.24,9.27,205800.0
2024-11-07 12:55:00,9.27,9.27,9.23,9.25,221004.0,9.27,9.27,9.23,9.25,221004.0
2024-11-07 13:00:00,9.25,9.25,9.19,9.22,588903.0,9.25,9.25,9.19,9.22,588903.0
2024-11-07 13:05:00,9.22,9.22,9.16,9.18,411850.0,9.22,9.22,9.16,9.18,411850.0
2024-11-07 13:10:00,9.18,9.26,9.17,9.24,378796.0,9.18,9.26,9.17,9.24,378796.0
2024-11-07 13:15:00,9.25,9.25,9.21,9.21,271637.0,9.25,9.25,9.21,9.21,271637.0
2024-11-07 13:20:00,9.22,9.26,9.22,9.25,248678.0,9.22,9.26,9.22,9.25,248678.0
2024-11-07 13:25:00,9.25,9.27,9.22,9.24,276782.0,9.25,9.27,9.22,9.24,276782.0
2024-11-07 13:30:00,9.24,9.3,9.24,9.29,166953.0,9.24,9.3,9.24,9.29,166953.0
2024-11-07 13:35:00,9.29,9.3,9.27,9.29,291936.0,9.29,9.3,9.27,9.29,291936.0
2024-11-07 13:40:00,9.29,9.29,9.27,9.29,135488.0,9.29,9.29,9.27,9.29,135488.0
2024-11-07 13:45:00,9.29,9.29,9.26,9.29,310981.0,9.29,9.29,9.26,9.29,310981.0
2024-11-07 13:50:00,9.29,9.31,9.28,9.29,402021.0,9.29,9.31,9.28,9.29,402021.0
2024-11-07 13:55:00,9.3,9.32,9.29,9.31,236442.0,9.3,9.32,9.29,9.31,236442.0
2024-11-07 14:00:00,9.31,9.35,9.28,9.29,318287.0,9.31,9.35,9.28,9.29,318287.0
2024-11-07 14:05:00,9.28,9.3,9.25,9.26,172075.0,9.28,9.3,9.25,9.26,172075.0
2024-11-07 14:10:00,9.26,9.29,9.25,9.29,141107.0,9.26,9.29,9.25,9.29,141107.0
2024-11-07 14:15:00,9.29,9.29,9.26,9.29,310819.0,9.29,9.29,9.26,9.29,310819.0
2024-11-07 14:20:00,9.29,9.3,9.26,9.27,353069.0,9.29,9.3,9.26,9.27,353069.0
2024-11-07 14:25:00,9.28,9.31,9.26,9.3,228261.0,9.28,9.31,9.26,9.3,228261.0
2024-11-07 14:30:00,9.3,9.34,9.3,9.33,196772.0,9.3,9.34,9.3,9.33,196772.0
2024-11-07 14:35:00,9.32,9.34,9.31,9.33,209448.0,9.32,9.34,9.31,9.33,209448.0
2024-11-07 14:40:00,9.32,9.32,9.26,9.28,322912.0,9.32,9.32,9.26,9.28,322912.0
2024-11-07 14:45:00,9.28,9.3,9.26,9.29,136214.0,9.28,9.3,9.26,9.29,136214.0
2024-11-07 14:50:00,9.29,9.36,9.29,9.33,377094.0,9.29,9.36,9.29,9.33,377094.0
2024-11-07 14:55:00,9.32,9.34,9.3,9.33,374591.0,9.32,9.34,9.3,9.33,374591.0
2024-11-07 15:00:00,9.34,9.35,9.3,9.34,410069.0,9.34,9.35,9.3,9.34,410069.0
2024-11-07 15:05:00,9.34,9.41,9.33,9.41,393919.0,9.34,9.41,9.33,9.41,393919.0
2024-11-07 15:10:00,9.41,9.42,9.36,9.39,398795.0,9.41,9.42,9.36,9.39,398795.0
2024-11-07 15:15:00,9.39,9.4,9.35,9.35,405426.0,9.39,9.4,9.35,9.35,405426.0
2024-11-07 15:20:00,9.35,9.43,9.34,9.42,703277.0,9.35,9.43,9.34,9.42,703277.0
2024-11-07 15:25:00,9.42,9.43,9.39,9.4,345916.0,9.42,9.43,9.39,9.4,345916.0
2024-11-07 15:30:00,9.41,9.43,9.4,9.42,481214.0,9.41,9.43,9.4,9.42,481214.0
2024-11-07 15:35:00,9.42,9.45,9.4,9.42,460305.0,9.42,9.45,9.4,9.42,460305.0
2024-11-07 15:40:00,9.41,9.45,9.37,9.38,798865.0,9.41,9.45,9.37,9.38,798865.0
2024-11-07 15:45:00,9.38,9.41,9.37,9.38,600714.0,9.38,9.41,9.37,9.38,600714.0
2024-11-07 15:50:00,9.39,9.4,9.34,9.36,1262941.0,9.39,9.4,9.34,9.36,1262941.0
2024-11-07 15:55:00,9.37,9.38,9.32,9.38,3212407.0,9.37,9.38,9.32,9.38,3212407.0
2024-11-08 09:30:00,9.32,9.33,9.03,9.08,1453552.0,9.32,9.33,9.03,9.08,1453552.0
2024-11-08 09:35:00,9.09,9.11,9.02,9.07,598868.0,9.09,9.11,9.02,9.07,598868.0
2024-11-08 09:40:00,9.07,9.07,8.92,8.94,782889.0,9.07,9.07,8.92,8.94,782889.0
2024-11-08 09:45:00,8.95,8.98,8.91,8.94,462363.0,8.95,8.98,8.91,8.94,462363.0
2024-11-08 09:50:00,8.94,8.95,8.89,8.92,865512.0,8.94,8.95,8.89,8.92,865512.0
2024-11-08 09:55:00,8.92,8.96,8.9,8.94,677797.0,8.92,8.96,8.9,8.94,677797.0
2024-11-08 10:00:00,8.94,8.98,8.88,8.89,836114.0,8.94,8.98,8.88,8.89,836114.0
2024-11-08 10:05:00,8.89,8.95,8.85,8.93,483571.0,8.89,8.95,8.85,8.93,483571.0
2024-11-08 10:10:00,8.93,9.01,8.92,9.0,697482.0,8.93,9.01,8.92,9.0,697482.0
2024-11-08 10:15:00,9.0,9.01,8.95,8.96,792009.0,9.0,9.01,8.95,8.96,792009.0
2024-11-08 10:20:00,8.96,8.97,8.93,8.95,403350.0,8.96,8.97,8.93,8.95,403350.0
2024-11-08 10:25:00,8.95,9.03,8.94,9.0,783909.0,8.95,9.03,8.94,9.0,783909.0
2024-11-08 10:30:00,9.01,9.04,8.98,9.04,1262843.0,9.01,9.04,8.98,9.04,1262843.0
2024-11-08 10:35:00,9.04,9.07,8.99,8.99,746941.0,9.04,9.07,8.99,8.99,746941.0
2024-11-08 10:40:00,9.0,9.02,8.99,9.0,351331.0,9.0,9.02,8.99,9.0,351331.0
2024-11-08 10:45:00,9.0,9.02,8.98,8.99,465282.0,9.0,9.02,8.98,8.99,465282.0
2024-11-08 10:50:00,8.98,9.0,8.93,8.95,386113.0,8.98,9.0,8.93,8.95,386113.0
2024-11-08 10:55:00,8.95,8.99,8.94,8.99,448534.0,8.95,8.99,8.94,8.99,448534.0
2024-11-08 11:00:00,8.99,9.02,8.97,9.01,393176.0,8.99,9.02,8.97,9.01,393176.0
2024-11-08 11:05:00,9.02,9.02,8.94,8.95,386805.0,9.02,9.02,8.94,8.95,386805.0
2024-11-08 11:10:00,8.95,8.96,8.94,8.96,283858.0,8.95,8.96,8.94,8.96,283858.0
2024-11-08 11:15:00,8.96,8.98,8.95,8.97,442800.0,8.96,8.98,8.95,8.97,442800.0
2024-11-08 11:20:00,8.97,9.0,8.97,8.99,338525.0,8.97,9.0,8.97,8.99,338525.0
2024-11-08 11:25:00,9.0,9.02,8.99,9.01,348585.0,9.0,9.02,8.99,9.01,348585.0
2024-11-08 11:30:00,9.01,9.02,8.94,8.96,427496.0,9.01,9.02,8.94,8.96,427496.0
2024-11-08 11:35:00,8.96,8.97,8.95,8.96,307948.0,8.96,8.97,8.95,8.96,307948.0
2024-11-08 11:40:00,8.96,8.99,8.91,8.92,459666.0,8.96,8.99,8.91,8.92,459666.0
2024-11-08 11:45:00,8.92,8.93,8.89,8.91,520109.0,8.92,8.93,8.89,8.91,520109.0
2024-11-08 11:50:00,8.91,8.92,8.9,8.92,118678.0,8.91,8.92,8.9,8.92,118678.0
2024-11-08 11:55:00,8.92,8.95,8.89,8.91,621108.0,8.92,8.95,8.89,8.91,621108.0
2024-11-08 12:00:00,8.91,8.93,8.9,8.92,568282.0,8.91,8.93,8.9,8.92,568282.0
2024-11-08 12:05:00,8.92,8.93,8.9,8.93,344842.0,8.92,8.93,8.9,8.93,344842.0
2024-11-08 12:10:00,8.93,8.93,8.9,8.91,177879.0,8.93,8.93,8.9,8.91,177879.0
2024-11-08 12:15:00,8.91,8.94,8.9,8.92,366130.0,8.91,8.94,8.9,8.92,366130.0
2024-11-08 12:20:00,8.93,8.94,8.91,8.92,351854.0,8.93,8.94,8.91,8.92,351854.0
2024-11-08 12:25:00,8.92,8.94,8.91,8.93,332831.0,8.92,8.94,8.91,8.93,332831.0
2024-11-08 12:30:00,8.93,8.96,8.92,8.96,407150.0,8.93,8.96,8.92,8.96,407150.0
2024-11-08 12:35:00,8.96,8.99,8.95,8.99,282763.0,8.96,8.99,8.95,8.99,282763.0
2024-11-08 12:40:00,8.99,9.0,8.98,9.0,225858.0,8.99,9.0,8.98,9.0,225858.0
2024-11-08 12:45:00,9.0,9.0,8.98,8.98,317563.0,9.0,9.0,8.98,8.98,317563.0
2024-11-08 12:50:00,8.99,9.01,8.98,9.01,201356.0,8.99,9.01,8.98,9.01,201356.0
2024-11-08 12:55:00,9.01,9.02,9.0,9.02,147490.0,9.01,9.02,9.0,9.02,147490.0
2024-11-08 13:00:00,9.02,9.04,9.01,9.02,299076.0,9.02,9.04,9.01,9.02,299076.0
2024-11-08 13:05:00,9.02,9.02,9.0,9.02,193697.0,9.02,9.02,9.0,9.02,193697.0
2024-11-08 13:10:00,9.02,9.03,9.0,9.01,228421.0,9.02,9.03,9.0,9.01,228421.0
2024-11-08 13:15:00,9.01,9.01,8.98,9.0,163122.0,9.01,9.01,8.98,9.0,163122.0
2024-11-08 13:20:00,9.0,9.0,8.98,8.98,170914.0,9.0,9.0,8.98,8.98,170914.0
2024-11-08 13:25:00,8.99,9.0,8.97,8.97,176220.0,8.99,9.0,8.97,8.97,176220.0
2024-11-08 13:30:00,8.97,8.98,8.93,8.94,168897.0,8.97,8.98,8.93,8.94,168897.0
2024-11-08 13:35:00,8.94,8.95,8.91,8.92,260823.0,8.94,8.95,8.91,8.92,260823.0
2024-11-08 13:40:00,8.92,8.92,8.9,8.92,218432.0,8.92,8.92,8.9,8.92,218432.0
2024-11-08 13:45:00,8.92,8.93,8.88,8.88,447742.0,8.92,8.93,8.88,8.88,447742.0
2024-11-08 13:50:00,8.88,8.95,8.88,8.95,586612.0,8.88,8.95,8.88,8.95,586612.0
2024-11-08 13:55:00,8.94,8.98,8.94,8.98,530860.0,8.94,8.98,8.94,8.98,530860.0
2024-11-08 14:00:00,8.98,8.98,8.95,8.97,249910.0,8.98,8.98,8.95,8.97,249910.0
2024-11-08 14:05:00,8.96,9.0,8.96,8.99,308310.0,8.96,9.0,8.96,8.99,308310.0
2024-11-08 14:10:00,8.99,9.0,8.98,8.99,292425.0,8.99,9.0,8.98,8.99,292425.0
2024-11-08 14:15:00,8.99,9.01,8.98,9.0,353244.0,8.99,9.01,8.98,9.0,353244.0
2024-11-08 14:20:00,9.0,9.0,8.98,8.99,168847.0,9.0,9.0,8.98,8.99,168847.0
2024-11-08 14:25:00,8.99,9.02,8.98,9.02,318391.0,8.99,9.02,8.98,9.02,318391.0
2024-11-08 14:30:00,9.02,9.07,9.01,9.07,595112.0,9.02,9.07,9.01,9.07,595112.0
2024-11-08 14:35:00,9.07,9.1,9.06,9.07,856906.0,9.07,9.1,9.06,9.07,856906.0
2024-11-08 14:40:00,9.06,9.08,9.06,9.08,418464.0,9.06,9.08,9.06,9.08,418464.0
2024-11-08 14:45:00,9.08,9.09,9.06,9.09,359693.0,9.08,9.09,9.06,9.09,359693.0
2024-11-08 14:50:00,9.09,9.09,9.08,9.09,137884.0,9.09,9.09,9.08,9.09,137884.0
2024-11-08 14:55:00,9.09,9.11,9.08,9.1,424586.0,9.09,9.11,9.08,9.1,424586.0
2024-11-08 15:00:00,9.1,9.1,9.06,9.09,429429.0,9.1,9.1,9.06,9.09,429429.0
2024-11-08 15:05:00,9.08,9.1,9.08,9.1,137381.0,9.08,9.1,9.08,9.1,137381.0
2024-11-08 15:10:00,9.1,9.12,9.07,9.12,318848.0,9.1,9.12,9.07,9.12,318848.0
2024-11-08 15:15:00,9.11,9.12,9.1,9.12,312844.0,9.11,9.12,9.1,9.12,312844.0
2024-11-08 15:20:00,9.12,9.15,9.11,9.13,433379.0,9.12,9.15,9.11,9.13,433379.0
2024-11-08 15:25:00,9.12,9.16,9.12,9.16,383186.0,9.12,9.16,9.12,9.16,383186.0
2024-11-08 15:30:00,9.16,9.17,9.14,9.16,351293.0,9.16,9.17,9.14,9.16,351293.0
2024-11-08 15:35:00,9.17,9.17,9.13,9.16,341294.0,9.17,9.17,9.13,9.16,341294.0
2024-11-08 15:40:00,9.16,9.19,9.15,9.18,466552.0,9.16,9.19,9.15,9.18,466552.0
2024-11-08 15:45:00,9.18,9.18,9.16,9.18,488507.0,9.18,9.18,9.16,9.18,488507.0
2024-11-08 15:50:00,9.18,9.19,9.16,9.17,1379718.0,9.18,9.19,9.16,9.17,1379718.0
2024-11-08 15:55:00,9.17,9.19,9.15,9.18,2725242.0,9.17,9.19,9.15,9.18,2725242.0
2024-11-11 09:30:00,9.25,9.39,9.15,9.35,1182192.0,9.25,9.39,9.15,9.35,1182192.0
2024-11-11 09:35:00,9.35,9.43,9.32,9.41,378826.0,9.35,9.43,9.32,9.41,378826.0
2024-11-11 09:40:00,9.4,9.48,9.38,9.44,486835.0,9.4,9.48,9.38,9.44,486835.0
2024-11-11 09:45:00,9.45,9.53,9.41,9.52,725506.0,9.45,9.53,9.41,9.52,725506.0
2024-11-11 09:50:00,9.53,9.53,9.48,9.5,289744.0,9.53,9.53,9.48,9.5,289744.0
2024-11-11 09:55:00,9.5,9.53,9.49,9.51,154220.0,9.5,9.53,9.49,9.51,154220.0
2024-11-11 10:00:00,9.51,9.53,9.47,9.5,311112.0,9.51,9.53,9.47,9.5,311112.0
2024-11-11 10:05:00,9.5,9.52,9.47,9.49,382717.0,9.5,9.52,9.47,9.49,382717.0
2024-11-11 10:10:00,9.48,9.51,9.48,9.5,406732.0,9.48,9.51,9.48,9.5,406732.0
2024-11-11 10:15:00,9.5,9.52,9.49,9.51,341563.0,9.5,9.52,9.49,9.51,341563.0
2024-11-11 10:20:00,9.5,9.51,9.48,9.51,267219.0,9.5,9.51,9.48,9.51,267219.0
2024-11-11 10:25:00,9.5,9.51,9.47,9.47,184279.0,9.5,9.51,9.47,9.47,184279.0
2024-11-11 10:30:00,9.47,9.48,9.4,9.42,425910.0,9.47,9.48,9.4,9.42,425910.0
2024-11-11 10:35:00,9.41,9.44,9.38,9.39,552572.0,9.41,9.44,9.38,9.39,552572.0
2024-11-11 10:40:00,9.39,9.42,9.39,9.42,474158.0,9.39,9.42,9.39,9.42,474158.0
2024-11-11 10:45:00,9.42,9.42,9.36,9.41,329532.0,9.42,9.42,9.36,9.41,329532.0
2024-11-11 10:50:00,9.42,9.44,9.4,9.43,339420.0,9.42,9.44,9.4,9.43,339420.0
2024-11-11 10:55:00,9.44,9.52,9.43,9.5,872086.0,9.44,9.52,9.43,9.5,872086.0
2024-11-11 11:00:00,9.51,9.52,9.49,9.51,361894.0,9.51,9.52,9.49,9.51,361894.0
2024-11-11 11:05:00,9.5,9.52,9.49,9.51,274560.0,9.5,9.52,9.49,9.51,274560.0
2024-11-11 11:10:00,9.51,9.55,9.49,9.53,645925.0,9.51,9.55,9.49,9.53,645925.0
2024-11-11 11:15:00,9.53,9.54,9.47,9.47,448102.0,9.53,9.54,9.47,9.47,448102.0
2024-11-11 11:20:00,9.48,9.48,9.44,9.46,564972.0,9.48,9.48,9.44,9.46,564972.0
2024-11-11 11:25:00,9.46,9.46,9.4,9.41,541879.0,9.46,9.46,9.4,9.41,541879.0
2024-11-11 11:30:00,9.41,9.43,9.38,9.38,661624.0,9.41,9.43,9.38,9.38,661624.0
2024-11-11 11:35:00,9.38,9.43,9.38,9.43,778885.0,9.38,9.43,9.38,9.43,778885.0
2024-11-11 11:40:00,9.43,9.43,9.37,9.38,421116.0,9.43,9.43,9.37,9.38,421116.0
2024-11-11 11:45:00,9.38,9.38,9.35,9.38,240137.0,9.38,9.38,9.35,9.38,240137.0
2024-11-11 11:50:00,9.38,9.38,9.36,9.37,409758.0,9.38,9.38,9.36,9.37,409758.0
2024-11-11 11:55:00,9.37,9.37,9.34,9.36,214811.0,9.37,9.37,9.34,9.36,214811.0
2024-11-11 12:00:00,9.36,9.36,9.33,9.34,354676.0,9.36,9.36,9.33,9.34,354676.0
2024-11-11 12:05:00,9.34,9.35,9.33,9.35,151224.0,9.34,9.35,9.33,9.35,151224.0
2024-11-11 12:10:00,9.35,9.36,9.34,9.34,436702.0,9.35,9.36,9.34,9.34,436702.0
2024-11-11 12:15:00,9.34,9.35,9.33,9.35,453844.0,9.34,9.35,9.33,9.35,453844.0
2024-11-11 12:20:00,9.35,9.35,9.32,9.34,218188.0,9.35,9.35,9.32,9.34,218188.0
2024-11-11 12:25:00,9.34,9.38,9.32,9.32,874098.0,9.34,9.38,9.32,9.32,874098.0
2024-11-11 12:30:00,9.33,9.35,9.32,9.34,328696.0,9.33,9.35,9.32,9.34,328696.0
2024-11-11 12:35:00,9.34,9.35,9.33,9.35,318582.0,9.34,9.35,9.33,9.35,318582.0
2024-11-11 12:40:00,9.35,9.35,9.34,9.35,153735.0,9.35,9.35,9.34,9.35,153735.0
2024-11-11 12:45:00,9.35,9.37,9.35,9.37,260386.0,9.35,9.37,9.35,9.37,260386.0
2024-11-11 12:50:00,9.37,9.39,9.36,9.38,182028.0,9.37,9.39,9.36,9.38,182028.0
2024-11-11 12:55:00,9.39,9.45,9.38,9.44,587758.0,9.39,9.45,9.38,9.44,587758.0
2024-11-11 13:00:00,9.44,9.44,9.36,9.38,442078.0,9.44,9.44,9.36,9.38,442078.0
2024-11-11 13:05:00,9.38,9.39,9.35,9.37,658091.0,9.38,9.39,9.35,9.37,658091.0
2024-11-11 13:10:00,9.37,9.38,9.34,9.35,532816.0,9.37,9.38,9.34,9.35,532816.0
2024-11-11 13:15:00,9.34,9.35,9.32,9.34,286717.0,9.34,9.35,9.32,9.34,286717.0
2024-11-11 13:20:00,9.33,9.34,9.31,9.32,228869.0,9.33,9.34,9.31,9.32,228869.0
2024-11-11 13:25:00,9.32,9.32,9.29,9.3,231803.0,9.32,9.32,9.29,9.3,231803.0
2024-11-11 13:30:00,9.3,9.32,9.29,9.3,379153.0,9.3,9.32,9.29,9.3,379153.0
2024-11-11 13:35:00,9.31,9.32,9.29,9.32,254267.0,9.31,9.32,9.29,9.32,254267.0
2024-11-11 13:40:00,9.31,9.32,9.3,9.3,99694.0,9.31,9.32,9.3,9.3,99694.0
2024-11-11 13:45:00,9.3,9.31,9.29,9.3,137918.0,9.3,9.31,9.29,9.3,137918.0
2024-11-11 13:50:00,9.3,9.31,9.3,9.3,96853.0,9.3,9.31,9.3,9.3,96853.0
2024-11-11 13:55:00,9.3,9.33,9.3,9.3,244955.0,9.3,9.33,9.3,9.3,244955.0
2024-11-11 14:00:00,9.3,9.31,9.28,9.29,202029.0,9.3,9.31,9.28,9.29,202029.0
2024-11-11 14:05:00,9.29,9.29,9.27,9.29,181428.0,9.29,9.29,9.27,9.29,181428.0
2024-11-11 14:10:00,9.29,9.3,9.28,9.29,147032.0,9.29,9.3,9.28,9.29,147032.0
2024-11-11 14:15:00,9.3,9.32,9.29,9.32,246527.0,9.3,9.32,9.29,9.32,246527.0
2024-11-11 14:20:00,9.32,9.32,9.3,9.3,348183.0,9.32,9.32,9.3,9.3,348183.0
2024-11-11 14:25:00,9.3,9.31,9.3,9.3,108211.0,9.3,9.31,9.3,9.3,108211.0
2024-11-11 14:30:00,9.3,9.33,9.29,9.33,181520.0,9.3,9.33,9.29,9.33,181520.0
2024-11-11 14:35:00,9.33,9.33,9.3,9.31,142415.0,9.33,9.33,9.3,9.31,142415.0
2024-11-11 14:40:00,9.31,9.31,9.3,9.31,110002.0,9.31,9.31,9.3,9.31,110002.0
2024-11-11 14:45:00,9.31,9.34,9.3,9.34,203537.0,9.31,9.34,9.3,9.34,203537.0
2024-11-11 14:50:00,9.34,9.35,9.33,9.35,208937.0,9.34,9.35,9.33,9.35,208937.0
2024-11-11 14:55:00,9.35,9.35,9.31,9.32,345005.0,9.35,9.35,9.31,9.32,345005.0
2024-11-11 15:00:00,9.31,9.32,9.29,9.29,254392.0,9.31,9.32,9.29,9.29,254392.0
2024-11-11 15:05:00,9.29,9.3,9.27,9.28,222163.0,9.29,9.3,9.27,9.28,222163.0
2024-11-11 15:10:00,9.29,9.29,9.26,9.27,247809.0,9.29,9.29,9.26,9.27,247809.0
2024-11-11 15:15:00,9.27,9.27,9.25,9.26,195174.0,9.27,9.27,9.25,9.26,195174.0
2024-11-11 15:20:00,9.26,9.28,9.25,9.28,201288.0,9.26,9.28,9.25,9.28,201288.0
2024-11-11 15:25:00,9.28,9.28,9.24,9.26,196391.0,9.28,9.28,9.24,9.26,196391.0
2024-11-11 15:30:00,9.26,9.26,9.23,9.25,194807.0,9.26,9.26,9.23,9.25,194807.0
2024-11-11 15:35:00,9.25,9.26,9.24,9.25,223551.0,9.25,9.26,9.24,9.25,223551.0
2024-11-11 15:40:00,9.26,9.3,9.25,9.29,487137.0,9.26,9.3,9.25,9.29,487137.0
2024-11-11 15:45:00,9.29,9.34,9.28,9.33,459901.0,9.29,9.34,9.28,9.33,459901.0
2024-11-11 15:50:00,9.34,9.36,9.32,9.34,1461345.0,9.34,9.36,9.32,9.34,1461345.0
2024-11-11 15:55:00,9.34,9.36,9.32,9.33,2051392.0,9.34,9.36,9.32,9.33,2051392.0
2024-11-12 09:30:00,9.22,9.26,9.12,9.18,836230.0,9.22,9.26,9.12,9.18,836230.0
2024-11-12 09:35:00,9.19,9.19,9.12,9.19,208894.0,9.19,9.19,9.12,9.19,208894.0
2024-11-12 09:40:00,9.19,9.19,9.09,9.12,240811.0,9.19,9.19,9.09,9.12,240811.0
2024-11-12 09:45:00,9.12,9.13,9.08,9.12,335575.0,9.12,9.13,9.08,9.12,335575.0
2024-11-12 09:50:00,9.12,9.18,9.08,9.18,319556.0,9.12,9.18,9.08,9.18,319556.0
2024-11-12 09:55:00,9.18,9.2,9.15,9.2,177073.0,9.18,9.2,9.15,9.2,177073.0
2024-11-12 10:00:00,9.2,9.24,9.18,9.21,218090.0,9.2,9.24,9.18,9.21,218090.0
2024-11-12 10:05:00,9.2,9.2,9.14,9.18,235335.0,9.2,9.2,9.14,9.18,235335.0
2024-11-12 10:10:00,9.18,9.18,9.16,9.17,96733.0,9.18,9.18,9.16,9.17,96733.0
2024-11-12 10:15:00,9.17,9.19,9.15,9.19,177429.0,9.17,9.19,9.15,9.19,177429.0
2024-11-12 10:20:00,9.19,9.23,9.18,9.22,208713.0,9.19,9.23,9.18,9.22,208713.0
2024-11-12 10:25:00,9.22,9.23,9.22,9.22,91250.0,9.22,9.23,9.22,9.22,91250.0
2024-11-12 10:30:00,9.22,9.25,9.22,9.24,259013.0,9.22,9.25,9.22,9.24,259013.0
2024-11-12 10:35:00,9.23,9.25,9.2,9.21,227815.0,9.23,9.25,9.2,9.21,227815.0
2024-11-12 10:40:00,9.21,9.22,9.19,9.2,121280.0,9.21,9.22,9.19,9.2,121280.0
2024-11-12 10:45:00,9.21,9.22,9.18,9.21,314375.0,9.21,9.22,9.18,9.21,314375.0
2024-11-12 10:50:00,9.2,9.22,9.19,9.19,207402.0,9.2,9.22,9.19,9.19,207402.0
2024-11-12 10:55:00,9.2,9.22,9.18,9.19,282408.0,9.2,9.22,9.18,9.19,282408.0
2024-11-12 11:00:00,9.19,9.19,9.16,9.17,181845.0,9.19,9.19,9.16,9.17,181845.0
2024-11-12 11:05:00,9.18,9.18,9.15,9.16,190724.0,9.18,9.18,9.15,9.16,190724.0
2024-11-12 11:10:00,9.16,9.24,9.15,9.22,457905.0,9.16,9.24,9.15,9.22,457905.0
2024-11-12 11:15:00,9.22,9.25,9.22,9.23,157340.0,9.22,9.25,9.22,9.23,157340.0
2024-11-12 11:20:00,9.24,9.24,9.17,9.19,347110.0,9.24,9.24,9.17,9.19,347110.0
2024-11-12 11:25:00,9.19,9.22,9.18,9.21,181227.0,9.19,9.22,9.18,9.21,181227.0
2024-11-12 11:30:00,9.21,9.21,9.19,9.21,161130.0,9.21,9.21,9.19,9.21,161130.0
2024-11-12 11:35:00,9.21,9.21,9.17,9.18,307524.0,9.21,9.21,9.17,9.18,307524.0
2024-11-12 11:40:00,9.18,9.2,9.17,9.2,138341.0,9.18,9.2,9.17,9.2,138341.0
2024-11-12 11:45:00,9.2,9.2,9.16,9.16,160663.0,9.2,9.2,9.16,9.16,160663.0
2024-11-12 11:50:00,9.16,9.18,9.15,9.17,210160.0,9.16,9.18,9.15,9.17,210160.0
2024-11-12 11:55:00,9.17,9.17,9.15,9.16,135429.0,9.17,9.17,9.15,9.16,135429.0
2024-11-12 12:00:00,9.17,9.17,9.15,9.16,247357.0,9.17,9.17,9.15,9.16,247357.0
2024-11-12 12:05:00,9.16,9.17,9.14,9.16,191432.0,9.16,9.17,9.14,9.16,191432.0
2024-11-12 12:10:00,9.15,9.16,9.12,9.13,294464.0,9.15,9.16,9.12,9.13,294464.0
2024-11-12 12:15:00,9.13,9.15,9.13,9.15,131557.0,9.13,9.15,9.13,9.15,131557.0
2024-11-12 12:20:00,9.15,9.16,9.14,9.14,130608.0,9.15,9.16,9.14,9.14,130608.0
2024-11-12 12:25:00,9.15,9.16,9.14,9.15,77878.0,9.15,9.16,9.14,9.15,77878.0
2024-11-12 12:30:00,9.16,9.17,9.11,9.13,257504.0,9.16,9.17,9.11,9.13,257504.0
2024-11-12 12:35:00,9.13,9.13,9.1,9.11,196720.0,9.13,9.13,9.1,9.11,196720.0
2024-11-12 12:40:00,9.12,9.12,9.08,9.08,308897.0,9.12,9.12,9.08,9.08,308897.0
2024-11-12 12:45:00,9.09,9.1,9.08,9.09,135431.0,9.09,9.1,9.08,9.09,135431.0
2024-11-12 12:50:00,9.09,9.13,9.09,9.13,315862.0,9.09,9.13,9.09,9.13,315862.0
2024-11-12 12:55:00,9.13,9.13,9.08,9.1,529057.0,9.13,9.13,9.08,9.1,529057.0
2024-11-12 13:00:00,9.1,9.14,9.09,9.14,336448.0,9.1,9.14,9.09,9.14,336448.0
2024-11-12 13:05:00,9.13,9.16,9.13,9.16,181068.0,9.13,9.16,9.13,9.16,181068.0
2024-11-12 13:10:00,9.16,9.16,9.14,9.16,294353.0,9.16,9.16,9.14,9.16,294353.0
2024-11-12 13:15:00,9.16,9.18,9.15,9.17,202111.0,9.16,9.18,9.15,9.17,202111.0
2024-11-12 13:20:00,9.18,9.18,9.14,9.14,182309.0,9.18,9.18,9.14,9.14,182309.0
2024-11-12 13:25:00,9.14,9.19,9.14,9.18,328478.0,9.14,9.19,9.14,9.18,328478.0
2024-11-12 13:30:00,9.18,9.21,9.16,9.21,235678.0,9.18,9.21,9.16,9.21,235678.0
2024-11-12 13:35:00,9.2,9.22,9.2,9.21,262019.0,9.2,9.22,9.2,9.21,262019.0
2024-11-12 13:40:00,9.21,9.22,9.19,9.2,236305.0,9.21,9.22,9.19,9.2,236305.0
2024-11-12 13:45:00,9.2,9.21,9.17,9.18,298220.0,9.2,9.21,9.17,9.18,298220.0
2024-11-12 13:50:00,9.18,9.22,9.18,9.22,602899.0,9.18,9.22,9.18,9.22,602899.0
2024-11-12 13:55:00,9.21,9.24,9.21,9.24,421006.0,9.21,9.24,9.21,9.24,421006.0
2024-11-12 14:00:00,9.24,9.25,9.22,9.22,156216.0,9.24,9.25,9.22,9.22,156216.0
2024-11-12 14:05:00,9.22,9.24,9.21,9.22,337068.0,9.22,9.24,9.21,9.22,337068.0
2024-11-12 14:10:00,9.22,9.24,9.22,9.22,227761.0,9.22,9.24,9.22,9.22,227761.0
2024-11-12 14:15:00,9.23,9.24,9.22,9.24,210018.0,9.23,9.24,9.22,9.24,210018.0
2024-11-12 14:20:00,9.24,9.25,9.23,9.25,166950.0,9.24,9.25,9.23,9.25,166950.0
2024-11-12 14:25:00,9.25,9.25,9.22,9.24,382645.0,9.25,9.25,9.22,9.24,382645.0
2024-11-12 14:30:00,9.24,9.24,9.21,9.21,237391.0,9.24,9.24,9.21,9.21,237391.0
2024-11-12 14:35:00,9.22,9.23,9.18,9.18,238403.0,9.22,9.23,9.18,9.18,238403.0
2024-11-12 14:40:00,9.18,9.19,9.13,9.13,507446.0,9.18,9.19,9.13,9.13,507446.0
2024-11-12 14:45:00,9.13,9.16,9.13,9.16,206249.0,9.13,9.16,9.13,9.16,206249.0
2024-11-12 14:50:00,9.16,9.16,9.12,9.12,327795.0,9.16,9.16,9.12,9.12,327795.0
2024-11-12 14:55:00,9.13,9.17,9.12,9.16,312848.0,9.13,9.17,9.12,9.16,312848.0
2024-11-12 15:00:00,9.16,9.19,9.15,9.18,253536.0,9.16,9.19,9.15,9.18,253536.0
2024-11-12 15:05:00,9.18,9.18,9.16,9.18,296757.0,9.18,9.18,9.16,9.18,296757.0
2024-11-12 15:10:00,9.18,9.18,9.16,9.17,248651.0,9.18,9.18,9.16,9.17,248651.0
2024-11-12 15:15:00,9.17,9.19,9.16,9.19,216527.0,9.17,9.19,9.16,9.19,216527.0
2024-11-12 15:20:00,9.19,9.2,9.19,9.2,345419.0,9.19,9.2,9.19,9.2,345419.0
2024-11-12 15:25:00,9.19,9.2,9.17,9.19,284405.0,9.19,9.2,9.17,9.19,284405.0
2024-11-12 15:30:00,9.19,9.19,9.16,9.17,425216.0,9.19,9.19,9.16,9.17,425216.0
2024-11-12 15:35:00,9.17,9.2,9.16,9.2,524956.0,9.17,9.2,9.16,9.2,524956.0
2024-11-12 15:40:00,9.2,9.22,9.19,9.21,616400.0,9.2,9.22,9.19,9.21,616400.0
2024-11-12 15:45:00,9.21,9.22,9.19,9.2,559106.0,9.21,9.22,9.19,9.2,559106.0
2024-11-12 15:50:00,9.2,9.23,9.19,9.21,1667800.0,9.2,9.23,9.19,9.21,1667800.0
2024-11-12 15:55:00,9.21,9.25,9.21,9.21,2524713.0,9.21,9.25,9.21,9.21,2524713.0
2024-11-13 09:30:00,9.39,9.54,9.3,9.48,883462.0,9.39,9.54,9.3,9.48,883462.0
2024-11-13 09:35:00,9.47,9.59,9.45,9.57,593468.0,9.47,9.59,9.45,9.57,593468.0
2024-11-13 09:40:00,9.56,9.58,9.54,9.55,275317.0,9.56,9.58,9.54,9.55,275317.0
2024-11-13 09:45:00,9.55,9.57,9.52,9.57,427847.0,9.55,9.57,9.52,9.57,427847.0
2024-11-13 09:50:00,9.57,9.57,9.5,9.51,370317.0,9.57,9.57,9.5,9.51,370317.0
2024-11-13 09:55:00,9.51,9.54,9.5,9.53,248513.0,9.51,9.54,9.5,9.53,248513.0
2024-11-13 10:00:00,9.53,9.53,9.47,9.5,322822.0,9.53,9.53,9.47,9.5,322822.0
2024-11-13 10:05:00,9.49,9.5,9.45,9.5,274593.0,9.49,9.5,9.45,9.5,274593.0
2024-11-13 10:10:00,9.49,9.55,9.49,9.53,344084.0,9.49,9.55,9.49,9.53,344084.0
2024-11-13 10:15:00,9.53,9.58,9.53,9.58,252238.0,9.53,9.58,9.53,9.58,252238.0
2024-11-13 10:20:00,9.57,9.59,9.55,9.57,500868.0,9.57,9.59,9.55,9.57,500868.0
2024-11-13 10:25:00,9.57,9.59,9.56,9.58,464180.0,9.57,9.59,9.56,9.58,464180.0
2024-11-13 10:30:00,9.58,9.65,9.57,9.64,738211.0,9.58,9.65,9.57,9.64,738211.0
2024-11-13 10:35:00,9.63,9.66,9.62,9.65,764713.0,9.63,9.66,9.62,9.65,764713.0
2024-11-13 10:40:00,9.66,9.67,9.63,9.64,581720.0,9.66,9.67,9.63,9.64,581720.0
2024-11-13 10:45:00,9.64,9.68,9.62,9.67,670401.0,9.64,9.68,9.62,9.67,670401.0
2024-11-13 10:50:00,9.68,9.71,9.67,9.71,875695.0,9.68,9.71,9.67,9.71,875695.0
2024-11-13 10:55:00,9.71,9.73,9.68,9.73,1060752.0,9.71,9.73,9.68,9.73,1060752.0
2024-11-13 11:00:00,9.73,9.74,9.71,9.74,576749.0,9.73,9.74,9.71,9.74,576749.0
2024-11-13 11:05:00,9.74,9.77,9.72,9.77,486328.0,9.74,9.77,9.72,9.77,486328.0
2024-11-13 11:10:00,9.77,9.77,9.73,9.75,619914.0,9.77,9.77,9.73,9.75,619914.0
2024-11-13 11:15:00,9.75,9.75,9.73,9.75,323244.0,9.75,9.75,9.73,9.75,323244.0
2024-11-13 11:20:00,9.75,9.75,9.72,9.72,360873.0,9.75,9.75,9.72,9.72,360873.0
2024-11-13 11:25:00,9.72,9.75,9.71,9.74,489192.0,9.72,9.75,9.71,9.74,489192.0
2024-11-13 11:30:00,9.75,9.75,9.7,9.75,549339.0,9.75,9.75,9.7,9.75,549339.0
2024-11-13 11:35:00,9.75,9.77,9.7,9.73,532888.0,9.75,9.77,9.7,9.73,532888.0
2024-11-13 11:40:00,9.73,9.75,9.7,9.71,537610.0,9.73,9.75,9.7,9.71,537610.0
2024-11-13 11:45:00,9.71,9.76,9.71,9.75,472494.0,9.71,9.76,9.71,9.75,472494.0
2024-11-13 11:50:00,9.76,9.77,9.75,9.77,310234.0,9.76,9.77,9.75,9.77,310234.0
2024-11-13 11:55:00,9.76,9.77,9.71,9.73,371215.0,9.76,9.77,9.71,9.73,371215.0
2024-11-13 12:00:00,9.72,9.76,9.72,9.76,391958.0,9.72,9.76,9.72,9.76,391958.0
2024-11-13 12:05:00,9.76,9.77,9.75,9.77,358967.0,9.76,9.77,9.75,9.77,358967.0
2024-11-13 12:10:00,9.77,9.77,9.75,9.77,199290.0,9.77,9.77,9.75,9.77,199290.0
2024-11-13 12:15:00,9.77,9.8,9.76,9.79,411082.0,9.77,9.8,9.76,9.79,411082.0
2024-11-13 12:20:00,9.78,9.79,9.76,9.79,248352.0,9.78,9.79,9.76,9.79,248352.0
2024-11-13 12:25:00,9.79,9.83,9.78,9.83,329483.0,9.79,9.83,9.78,9.83,329483.0
2024-11-13 12:30:00,9.83,9.83,9.81,9.83,184180.0,9.83,9.83,9.81,9.83,184180.0
2024-11-13 12:35:00,9.83,9.87,9.83,9.84,525904.0,9.83,9.87,9.83,9.84,525904.0
2024-11-13 12:40:00,9.84,9.84,9.8,9.83,428643.0,9.84,9.84,9.8,9.83,428643.0
2024-11-13 12:45:00,9.83,9.83,9.8,9.82,468123.0,9.83,9.83,9.8,9.82,468123.0
2024-11-13 12:50:00,9.82,9.83,9.78,9.79,307377.0,9.82,9.83,9.78,9.79,307377.0
2024-11-13 12:55:00,9.78,9.8,9.77,9.79,243441.0,9.78,9.8,9.77,9.79,243441.0
2024-11-13 13:00:00,9.79,9.82,9.78,9.82,259799.0,9.79,9.82,9.78,9.82,259799.0
2024-11-13 13:05:00,9.81,9.85,9.81,9.85,556037.0,9.81,9.85,9.81,9.85,556037.0
2024-11-13 13:10:00,9.85,9.89,9.84,9.87,881509.0,9.85,9.89,9.84,9.87,881509.0
2024-11-13 13:15:00,9.87,9.87,9.85,9.87,299037.0,9.87,9.87,9.85,9.87,299037.0
2024-11-13 13:20:00,9.87,9.88,9.85,9.86,527710.0,9.87,9.88,9.85,9.86,527710.0
2024-11-13 13:25:00,9.87,9.88,9.86,9.88,375311.0,9.87,9.88,9.86,9.88,375311.0
2024-11-13 13:30:00,9.88,9.88,9.83,9.85,371535.0,9.88,9.88,9.83,9.85,371535.0
2024-11-13 13:35:00,9.85,9.85,9.81,9.84,326150.0,9.85,9.85,9.81,9.84,326150.0
2024-11-13 13:40:00,9.84,9.84,9.8,9.82,325886.0,9.84,9.84,9.8,9.82,325886.0
2024-11-13 13:45:00,9.82,9.84,9.81,9.83,609352.0,9.82,9.84,9.81,9.83,609352.0
2024-11-13 13:50:00,9.83,9.87,9.83,9.87,333161.0,9.83,9.87,9.83,9.87,333161.0
2024-11-13 13:55:00,9.87,9.88,9.86,9.87,438370.0,9.87,9.88,9.86,9.87,438370.0
2024-11-13 14:00:00,9.87,9.88,9.85,9.86,369531.0,9.87,9.88,9.85,9.86,369531.0
2024-11-13 14:05:00,9.86,9.87,9.83,9.85,549729.0,9.86,9.87,9.83,9.85,549729.0
2024-11-13 14:10:00,9.85,9.87,9.84,9.87,404300.0,9.85,9.87,9.84,9.87,404300.0
2024-11-13 14:15:00,9.87,9.88,9.85,9.85,329839.0,9.87,9.88,9.85,9.85,329839.0
2024-11-13 14:20:00,9.86,9.86,9.85,9.85,178369.0,9.86,9.86,9.85,9.85,178369.0
2024-11-13 14:25:00,9.86,9.86,9.78,9.8,628927.0,9.86,9.86,9.78,9.8,628927.0
2024-11-13 14:30:00,9.79,9.8,9.77,9.79,618006.0,9.79,9.8,9.77,9.79,618006.0
2024-11-13 14:35:00,9.79,9.8,9.78,9.79,172574.0,9.79,9.8,9.78,9.79,172574.0
2024-11-13 14:40:00,9.78,9.81,9.78,9.81,438098.0,9.78,9.81,9.78,9.81,438098.0
2024-11-13 14:45:00,9.8,9.83,9.8,9.82,453132.0,9.8,9.83,9.8,9.82,453132.0
2024-11-13 14:50:00,9.82,9.82,9.81,9.82,170663.0,9.82,9.82,9.81,9.82,170663.0
2024-11-13 14:55:00,9.82,9.82,9.78,9.8,336711.0,9.82,9.82,9.78,9.8,336711.0
2024-11-13 15:00:00,9.8,9.81,9.78,9.8,223160.0,9.8,9.81,9.78,9.8,223160.0
2024-11-13 15:05:00,9.8,9.82,9.8,9.81,210387.0,9.8,9.82,9.8,9.81,210387.0
2024-11-13 15:10:00,9.82,9.82,9.8,9.82,218876.0,9.82,9.82,9.8,9.82,218876.0
2024-11-13 15:15:00,9.82,9.85,9.81,9.85,279524.0,9.82,9.85,9.81,9.85,279524.0
2024-11-13 15:20:00,9.84,9.85,9.83,9.84,559729.0,9.84,9.85,9.83,9.84,559729.0
2024-11-13 15:25:00,9.84,9.86,9.82,9.83,640138.0,9.84,9.86,9.82,9.83,640138.0
2024-11-13 15:30:00,9.83,9.86,9.81,9.86,784297.0,9.83,9.86,9.81,9.86,784297.0
2024-11-13 15:35:00,9.86,9.87,9.84,9.85,833111.0,9.86,9.87,9.84,9.85,833111.0
2024-11-13 15:40:00,9.85,9.85,9.82,9.82,692205.0,9.85,9.85,9.82,9.82,692205.0
2024-11-13 15:45:00,9.82,9.84,9.77,9.78,1353332.0,9.82,9.84,9.77,9.78,1353332.0
2024-11-13 15:50:00,9.79,9.79,9.7,9.71,1686709.0,9.79,9.79,9.7,9.71,1686709.0
2024-11-13 15:55:00,9.71,9.75,9.71,9.71,2348490.0,9.71,9.75,9.71,9.71,2348490.0
2024-11-14 09:30:00,9.78,9.9,9.71,9.83,1101498.0,9.78,9.9,9.71,9.83,1101498.0
2024-11-14 09:35:00,9.83,9.94,9.82,9.9,332203.0,9.83,9.94,9.82,9.9,332203.0
2024-11-14 09:40:00,9.9,9.94,9.87,9.93,461566.0,9.9,9.94,9.87,9.93,461566.0
2024-11-14 09:45:00,9.93,9.95,9.85,9.88,432471.0,9.93,9.95,9.85,9.88,432471.0
2024-11-14 09:50:00,9.88,9.93,9.81,9.83,1000068.0,9.88,9.93,9.81,9.83,1000068.0
2024-11-14 09:55:00,9.83,9.86,9.79,9.84,976126.0,9.83,9.86,9.79,9.84,976126.0
2024-11-14 10:00:00,9.84,9.84,9.77,9.79,510156.0,9.84,9.84,9.77,9.79,510156.0
2024-11-14 10:05:00,9.79,9.82,9.74,9.75,376780.0,9.79,9.82,9.74,9.75,376780.0
2024-11-14 10:10:00,9.75,9.78,9.74,9.75,203780.0,9.75,9.78,9.74,9.75,203780.0
2024-11-14 10:15:00,9.75,9.79,9.74,9.77,387663.0,9.75,9.79,9.74,9.77,387663.0
2024-11-14 10:20:00,9.77,9.78,9.75,9.77,186402.0,9.77,9.78,9.75,9.77,186402.0
2024-11-14 10:25:00,9.76,9.81,9.76,9.79,332774.0,9.76,9.81,9.76,9.79,332774.0
2024-11-14 10:30:00,9.79,9.8,9.77,9.77,131066.0,9.79,9.8,9.77,9.77,131066.0
2024-11-14 10:35:00,9.78,9.84,9.77,9.81,191212.0,9.78,9.84,9.77,9.81,191212.0
2024-11-14 10:40:00,9.8,9.84,9.8,9.84,167634.0,9.8,9.84,9.8,9.84,167634.0
2024-11-14 10:45:00,9.84,9.84,9.83,9.84,196989.0,9.84,9.84,9.83,9.84,196989.0
2024-11-14 10:50:00,9.84,9.85,9.82,9.84,557614.0,9.84,9.85,9.82,9.84,557614.0
2024-11-14 10:55:00,9.85,9.85,9.82,9.83,329297.0,9.85,9.85,9.82,9.83,329297.0
2024-11-14 11:00:00,9.83,9.85,9.82,9.84,426212.0,9.83,9.85,9.82,9.84,426212.0
2024-11-14 11:05:00,9.84,9.84,9.83,9.84,151346.0,9.84,9.84,9.83,9.84,151346.0
2024-11-14 11:10:00,9.84,9.85,9.83,9.85,161927.0,9.84,9.85,9.83,9.85,161927.0
2024-11-14 11:15:00,9.84,9.88,9.84,9.88,866414.0,9.84,9.88,9.84,9.88,866414.0
2024-11-14 11:20:00,9.88,9.92,9.87,9.92,593215.0,9.88,9.92,9.87,9.92,593215.0
2024-11-14 11:25:00,9.92,9.92,9.89,9.91,245675.0,9.92,9.92,9.89,9.91,245675.0
2024-11-14 11:30:00,9.9,9.91,9.88,9.9,437110.0,9.9,9.91,9.88,9.9,437110.0
2024-11-14 11:35:00,9.9,9.9,9.88,9.89,226153.0,9.9,9.9,9.88,9.89,226153.0
2024-11-14 11:40:00,9.89,9.91,9.87,9.9,373061.0,9.89,9.91,9.87,9.9,373061.0
2024-11-14 11:45:00,9.9,9.91,9.89,9.9,172969.0,9.9,9.91,9.89,9.9,172969.0
2024-11-14 11:50:00,9.9,9.9,9.84,9.87,197786.0,9.9,9.9,9.84,9.87,197786.0
2024-11-14 11:55:00,9.87,9.88,9.86,9.88,103020.0,9.87,9.88,9.86,9.88,103020.0
2024-11-14 12:00:00,9.88,9.88,9.87,9.88,122613.0,9.88,9.88,9.87,9.88,122613.0
2024-11-14 12:05:00,9.88,9.89,9.87,9.88,322632.0,9.88,9.89,9.87,9.88,322632.0
2024-11-14 12:10:00,9.89,9.92,9.88,9.88,394689.0,9.89,9.92,9.88,9.88,394689.0
2024-11-14 12:15:00,9.88,9.89,9.85,9.86,205092.0,9.88,9.89,9.85,9.86,205092.0
2024-11-14 12:20:00,9.85,9.89,9.85,9.87,224755.0,9.85,9.89,9.85,9.87,224755.0
2024-11-14 12:25:00,9.87,9.94,9.86,9.93,519520.0,9.87,9.94,9.86,9.93,519520.0
2024-11-14 12:30:00,9.93,9.93,9.85,9.86,343106.0,9.93,9.93,9.85,9.86,343106.0
2024-11-14 12:35:00,9.86,9.88,9.85,9.88,105826.0,9.86,9.88,9.85,9.88,105826.0
2024-11-14 12:40:00,9.88,9.88,9.87,9.88,222490.0,9.88,9.88,9.87,9.88,222490.0
2024-11-14 12:45:00,9.88,9.89,9.85,9.86,180135.0,9.88,9.89,9.85,9.86,180135.0
2024-11-14 12:50:00,9.86,9.88,9.85,9.87,285405.0,9.86,9.88,9.85,9.87,285405.0
2024-11-14 12:55:00,9.87,9.88,9.85,9.88,136896.0,9.87,9.88,9.85,9.88,136896.0
2024-11-14 13:00:00,9.88,9.91,9.87,9.9,338064.0,9.88,9.91,9.87,9.9,338064.0
2024-11-14 13:05:00,9.9,9.92,9.89,9.91,242628.0,9.9,9.92,9.89,9.91,242628.0
2024-11-14 13:10:00,9.92,9.93,9.86,9.88,475682.0,9.92,9.93,9.86,9.88,475682.0
2024-11-14 13:15:00,9.88,9.89,9.85,9.86,193721.0,9.88,9.89,9.85,9.86,193721.0
2024-11-14 13:20:00,9.86,9.86,9.84,9.85,148706.0,9.86,9.86,9.84,9.85,148706.0
2024-11-14 13:25:00,9.85,9.85,9.83,9.84,266130.0,9.85,9.85,9.83,9.84,266130.0
2024-11-14 13:30:00,9.84,9.86,9.83,9.86,109214.0,9.84,9.86,9.83,9.86,109214.0
2024-11-14 13:35:00,9.86,9.86,9.84,9.85,178026.0,9.86,9.86,9.84,9.85,178026.0
2024-11-14 13:40:00,9.84,9.88,9.84,9.87,204429.0,9.84,9.88,9.84,9.87,204429.0
2024-11-14 13:45:00,9.88,9.88,9.83,9.84,256688.0,9.88,9.88,9.83,9.84,256688.0
2024-11-14 13:50:00,9.84,9.84,9.82,9.82,79677.0,9.84,9.84,9.82,9.82,79677.0
2024-11-14 13:55:00,9.83,9.83,9.8,9.82,218319.0,9.83,9.83,9.8,9.82,218319.0
2024-11-14 14:00:00,9.82,9.83,9.8,9.8,212909.0,9.82,9.83,9.8,9.8,212909.0
2024-11-14 14:05:00,9.8,9.82,9.8,9.8,151908.0,9.8,9.82,9.8,9.8,151908.0
2024-11-14 14:10:00,9.8,9.81,9.79,9.8,262211.0,9.8,9.81,9.79,9.8,262211.0
2024-11-14 14:15:00,9.8,9.85,9.79,9.85,464162.0,9.8,9.85,9.79,9.85,464162.0
2024-11-14 14:20:00,9.85,9.85,9.84,9.85,145133.0,9.85,9.85,9.84,9.85,145133.0
2024-11-14 14:25:00,9.84,9.88,9.84,9.88,189975.0,9.84,9.88,9.84,9.88,189975.0
2024-11-14 14:30:00,9.88,9.88,9.84,9.85,329739.0,9.88,9.88,9.84,9.85,329739.0
2024-11-14 14:35:00,9.85,9.85,9.84,9.84,57687.0,9.85,9.85,9.84,9.84,57687.0
2024-11-14 14:40:00,9.84,9.89,9.84,9.88,272146.0,9.84,9.89,9.84,9.88,272146.0
2024-11-14 14:45:00,9.88,9.89,9.85,9.87,269743.0,9.88,9.89,9.85,9.87,269743.0
2024-11-14 14:50:00,9.87,9.87,9.86,9.87,114485.0,9.87,9.87,9.86,9.87,114485.0
2024-11-14 14:55:00,9.87,9.87,9.85,9.87,220308.0,9.87,9.87,9.85,9.87,220308.0
2024-11-14 15:00:00,9.86,9.88,9.81,9.83,352908.0,9.86,9.88,9.81,9.83,352908.0
2024-11-14 15:05:00,9.83,9.85,9.81,9.82,394535.0,9.83,9.85,9.81,9.82,394535.0
2024-11-14 15:10:00,9.81,9.83,9.81,9.83,183304.0,9.81,9.83,9.81,9.83,183304.0
2024-11-14 15:15:00,9.83,9.85,9.82,9.85,206962.0,9.83,9.85,9.82,9.85,206962.0
2024-11-14 15:20:00,9.84,9.85,9.82,9.83,245493.0,9.84,9.85,9.82,9.83,245493.0
2024-11-14 15:25:00,9.83,9.84,9.79,9.83,481128.0,9.83,9.84,9.79,9.83,481128.0
2024-11-14 15:30:00,9.84,9.86,9.83,9.85,591274.0,9.84,9.86,9.83,9.85,591274.0
2024-11-14 15:35:00,9.85,9.88,9.84,9.88,435895.0,9.85,9.88,9.84,9.88,435895.0
2024-11-14 15:40:00,9.88,9.88,9.85,9.88,431225.0,9.88,9.88,9.85,9.88,431225.0
2024-11-14 15:45:00,9.88,9.88,9.84,9.85,751535.0,9.88,9.88,9.84,9.85,751535.0
2024-11-14 15:50:00,9.86,9.89,9.85,9.89,1616645.0,9.86,9.89,9.85,9.89,1616645.0
2024-11-14 15:55:00,9.89,9.9,9.84,9.88,1818041.0,9.89,9.9,9.84,9.88,1818041.0
2024-11-15 09:30:00,9.87,9.88,9.76,9.79,1220604.0,9.87,9.88,9.76,9.79,1220604.0
2024-11-15 09:35:00,9.79,9.8,9.65,9.7,311146.0,9.79,9.8,9.65,9.7,311146.0
2024-11-15 09:40:00,9.69,9.73,9.62,9.64,266180.0,9.69,9.73,9.62,9.64,266180.0
2024-11-15 09:45:00,9.65,9.69,9.63,9.69,337974.0,9.65,9.69,9.63,9.69,337974.0
2024-11-15 09:50:00,9.68,9.71,9.65,9.65,162402.0,9.68,9.71,9.65,9.65,162402.0
2024-11-15 09:55:00,9.66,9.67,9.6,9.61,204489.0,9.66,9.67,9.6,9.61,204489.0
2024-11-15 10:00:00,9.61,9.61,9.55,9.59,248527.0,9.61,9.61,9.55,9.59,248527.0
2024-11-15 10:05:00,9.59,9.59,9.55,9.55,264690.0,9.59,9.59,9.55,9.55,264690.0
2024-11-15 10:10:00,9.55,9.59,9.55,9.59,147885.0,9.55,9.59,9.55,9.59,147885.0
2024-11-15 10:15:00,9.59,9.6,9.53,9.54,418804.0,9.59,9.6,9.53,9.54,418804.0
2024-11-15 10:20:00,9.54,9.55,9.51,9.54,301058.0,9.54,9.55,9.51,9.54,301058.0
2024-11-15 10:25:00,9.54,9.56,9.53,9.54,295967.0,9.54,9.56,9.53,9.54,295967.0
2024-11-15 10:30:00,9.54,9.56,9.52,9.54,220979.0,9.54,9.56,9.52,9.54,220979.0
2024-11-15 10:35:00,9.54,9.55,9.49,9.5,496370.0,9.54,9.55,9.49,9.5,496370.0
2024-11-15 10:40:00,9.5,9.54,9.48,9.52,536842.0,9.5,9.54,9.48,9.52,536842.0
2024-11-15 10:45:00,9.52,9.52,9.49,9.52,237601.0,9.52,9.52,9.49,9.52,237601.0
2024-11-15 10:50:00,9.52,9.54,9.46,9.46,272203.0,9.52,9.54,9.46,9.46,272203.0
2024-11-15 10:55:00,9.46,9.48,9.44,9.45,725854.0,9.46,9.48,9.44,9.45,725854.0
2024-11-15 11:00:00,9.45,9.45,9.39,9.4,687149.0,9.45,9.45,9.39,9.4,687149.0
2024-11-15 11:05:00,9.39,9.42,9.39,9.4,348856.0,9.39,9.42,9.39,9.4,348856.0
2024-11-15 11:10:00,9.39,9.43,9.39,9.43,364091.0,9.39,9.43,9.39,9.43,364091.0
2024-11-15 11:15:00,9.43,9.45,9.4,9.41,230873.0,9.43,9.45,9.4,9.41,230873.0
2024-11-15 11:20:00,9.41,9.41,9.38,9.38,160705.0,9.41,9.41,9.38,9.38,160705.0
2024-11-15 11:25:00,9.38,9.4,9.38,9.38,269464.0,9.38,9.4,9.38,9.38,269464.0
2024-11-15 11:30:00,9.38,9.4,9.33,9.34,784881.0,9.38,9.4,9.33,9.34,784881.0
2024-11-15 11:35:00,9.35,9.36,9.32,9.34,538529.0,9.35,9.36,9.32,9.34,538529.0
2024-11-15 11:40:00,9.35,9.35,9.31,9.34,266061.0,9.35,9.35,9.31,9.34,266061.0
2024-11-15 11:45:00,9.34,9.35,9.33,9.34,193056.0,9.34,9.35,9.33,9.34,193056.0
2024-11-15 11:50:00,9.34,9.34,9.32,9.32,194940.0,9.34,9.34,9.32,9.32,194940.0
2024-11-15 11:55:00,9.32,9.33,9.29,9.29,569890.0,9.32,9.33,9.29,9.29,569890.0
2024-11-15 12:00:00,9.29,9.32,9.27,9.29,590889.0,9.29,9.32,9.27,9.29,590889.0
2024-11-15 12:05:00,9.29,9.29,9.26,9.27,99756.0,9.29,9.29,9.26,9.27,99756.0
2024-11-15 12:10:00,9.27,9.27,9.22,9.25,333578.0,9.27,9.27,9.22,9.25,333578.0
2024-11-15 12:15:00,9.25,9.25,9.21,9.22,200002.0,9.25,9.25,9.21,9.22,200002.0
2024-11-15 12:20:00,9.22,9.23,9.21,9.22,110570.0,9.22,9.23,9.21,9.22,110570.0
2024-11-15 12:25:00,9.22,9.23,9.21,9.21,105396.0,9.22,9.23,9.21,9.21,105396.0
2024-11-15 12:30:00,9.21,9.23,9.21,9.23,105031.0,9.21,9.23,9.21,9.23,105031.0
2024-11-15 12:35:00,9.22,9.23,9.2,9.21,137051.0,9.22,9.23,9.2,9.21,137051.0
2024-11-15 12:40:00,9.21,9.22,9.21,9.22,88533.0,9.21,9.22,9.21,9.22,88533.0
2024-11-15 12:45:00,9.21,9.22,9.16,9.18,416224.0,9.21,9.22,9.16,9.18,416224.0
2024-11-15 12:50:00,9.17,9.19,9.16,9.17,399370.0,9.17,9.19,9.16,9.17,399370.0
2024-11-15 12:55:00,9.16,9.19,9.14,9.18,458537.0,9.16,9.19,9.14,9.18,458537.0
2024-11-15 13:00:00,9.19,9.19,9.17,9.18,159665.0,9.19,9.19,9.17,9.18,159665.0
2024-11-15 13:05:00,9.18,9.19,9.15,9.16,377240.0,9.18,9.19,9.15,9.16,377240.0
2024-11-15 13:10:00,9.16,9.17,9.15,9.17,112433.0,9.16,9.17,9.15,9.17,112433.0
2024-11-15 13:15:00,9.16,9.17,9.13,9.14,281954.0,9.16,9.17,9.13,9.14,281954.0
2024-11-15 13:20:00,9.14,9.17,9.14,9.16,290580.0,9.14,9.17,9.14,9.16,290580.0
2024-11-15 13:25:00,9.16,9.18,9.14,9.17,373935.0,9.16,9.18,9.14,9.17,373935.0
2024-11-15 13:30:00,9.17,9.17,9.14,9.16,247095.0,9.17,9.17,9.14,9.16,247095.0
2024-11-15 13:35:00,9.15,9.16,9.14,9.16,209838.0,9.15,9.16,9.14,9.16,209838.0
2024-11-15 13:40:00,9.16,9.16,9.12,9.14,280371.0,9.16,9.16,9.12,9.14,280371.0
2024-11-15 13:45:00,9.14,9.15,9.1,9.11,250996.0,9.14,9.15,9.1,9.11,250996.0
2024-11-15 13:50:00,9.11,9.12,9.1,9.11,136343.0,9.11,9.12,9.1,9.11,136343.0
2024-11-15 13:55:00,9.11,9.15,9.1,9.15,206733.0,9.11,9.15,9.1,9.15,206733.0
2024-11-15 14:00:00,9.15,9.15,9.13,9.13,90931.0,9.15,9.15,9.13,9.13,90931.0
2024-11-15 14:05:00,9.13,9.17,9.13,9.16,180783.0,9.13,9.17,9.13,9.16,180783.0
2024-11-15 14:10:00,9.17,9.19,9.16,9.19,185247.0,9.17,9.19,9.16,9.19,185247.0
2024-11-15 14:15:00,9.19,9.21,9.18,9.2,281075.0,9.19,9.21,9.18,9.2,281075.0
2024-11-15 14:20:00,9.2,9.21,9.18,9.2,329200.0,9.2,9.21,9.18,9.2,329200.0
2024-11-15 14:25:00,9.2,9.21,9.19,9.21,139558.0,9.2,9.21,9.19,9.21,139558.0
2024-11-15 14:30:00,9.21,9.21,9.19,9.2,91161.0,9.21,9.21,9.19,9.2,91161.0
2024-11-15 14:35:00,9.19,9.2,9.17,9.18,161348.0,9.19,9.2,9.17,9.18,161348.0
2024-11-15 14:40:00,9.18,9.2,9.17,9.19,246245.0,9.18,9.2,9.17,9.19,246245.0
2024-11-15 14:45:00,9.19,9.2,9.14,9.15,670981.0,9.19,9.2,9.14,9.15,670981.0
2024-11-15 14:50:00,9.16,9.16,9.13,9.14,189728.0,9.16,9.16,9.13,9.14,189728.0
2024-11-15 14:55:00,9.13,9.15,9.13,9.14,300525.0,9.13,9.15,9.13,9.14,300525.0
2024-11-15 15:00:00,9.14,9.16,9.12,9.16,479406.0,9.14,9.16,9.12,9.16,479406.0
2024-11-15 15:05:00,9.16,9.17,9.15,9.17,262731.0,9.16,9.17,9.15,9.17,262731.0
2024-11-15 15:10:00,9.17,9.18,9.16,9.18,390793.0,9.17,9.18,9.16,9.18,390793.0
2024-11-15 15:15:00,9.18,9.18,9.17,9.17,133923.0,9.18,9.18,9.17,9.17,133923.0
2024-11-15 15:20:00,9.18,9.18,9.13,9.14,359345.0,9.18,9.18,9.13,9.14,359345.0
2024-11-15 15:25:00,9.14,9.17,9.14,9.16,376752.0,9.14,9.17,9.14,9.16,376752.0
2024-11-15 15:30:00,9.16,9.17,9.15,9.17,382258.0,9.16,9.17,9.15,9.17,382258.0
2024-11-15 15:35:00,9.17,9.23,9.16,9.22,575220.0,9.17,9.23,9.16,9.22,575220.0
2024-11-15 15:40:00,9.22,9.24,9.22,9.22,373228.0,9.22,9.24,9.22,9.22,373228.0
2024-11-15 15:45:00,9.22,9.26,9.22,9.26,892999.0,9.22,9.26,9.22,9.26,892999.0
2024-11-15 15:50:00,9.26,9.29,9.24,9.28,1989233.0,9.26,9.29,9.24,9.28,1989233.0
2024-11-15 15:55:00,9.28,9.28,9.21,9.22,3000695.0,9.28,9.28,9.21,9.22,3000695.0
2024-11-18 09:30:00,9.45,9.76,9.4,9.71,1960588.0,9.45,9.76,9.4,9.71,1960588.0
2024-11-18 09:35:00,9.7,9.74,9.58,9.59,577177.0,9.7,9.74,9.58,9.59,577177.0
2024-11-18 09:40:00,9.59,9.63,9.58,9.61,323243.0,9.59,9.63,9.58,9.61,323243.0
2024-11-18 09:45:00,9.61,9.63,9.46,9.52,495915.0,9.61,9.63,9.46,9.52,495915.0
2024-11-18 09:50:00,9.52,9.52,9.45,9.49,394979.0,9.52,9.52,9.45,9.49,394979.0
2024-11-18 09:55:00,9.49,9.53,9.45,9.53,373752.0,9.49,9.53,9.45,9.53,373752.0
2024-11-18 10:00:00,9.53,9.58,9.52,9.58,284860.0,9.53,9.58,9.52,9.58,284860.0
2024-11-18 10:05:00,9.58,9.61,9.56,9.59,366128.0,9.58,9.61,9.56,9.59,366128.0
2024-11-18 10:10:00,9.59,9.62,9.58,9.62,311520.0,9.59,9.62,9.58,9.62,311520.0
2024-11-18 10:15:00,9.61,9.68,9.61,9.67,452332.0,9.61,9.68,9.61,9.67,452332.0
2024-11-18 10:20:00,9.67,9.68,9.61,9.62,455365.0,9.67,9.68,9.61,9.62,455365.0
2024-11-18 10:25:00,9.63,9.64,9.56,9.57,282801.0,9.63,9.64,9.56,9.57,282801.0
2024-11-18 10:30:00,9.57,9.6,9.55,9.58,337313.0,9.57,9.6,9.55,9.58,337313.0
2024-11-18 10:35:00,9.58,9.6,9.53,9.55,396869.0,9.58,9.6,9.53,9.55,396869.0
2024-11-18 10:40:00,9.55,9.58,9.54,9.55,289930.0,9.55,9.58,9.54,9.55,289930.0
2024-11-18 10:45:00,9.56,9.59,9.55,9.59,192353.0,9.56,9.59,9.55,9.59,192353.0
2024-11-18 10:50:00,9.59,9.59,9.54,9.57,259100.0,9.59,9.59,9.54,9.57,259100.0
2024-11-18 10:55:00,9.57,9.57,9.46,9.46,685531.0,9.57,9.57,9.46,9.46,685531.0
2024-11-18 11:00:00,9.46,9.5,9.44,9.44,771098.0,9.46,9.5,9.44,9.44,771098.0
2024-11-18 11:05:00,9.45,9.45,9.41,9.42,432395.0,9.45,9.45,9.41,9.42,432395.0
2024-11-18 11:10:00,9.42,9.42,9.36,9.37,673747.0,9.42,9.42,9.36,9.37,673747.0
2024-11-18 11:15:00,9.37,9.43,9.36,9.41,286418.0,9.37,9.43,9.36,9.41,286418.0
2024-11-18 11:20:00,9.41,9.46,9.37,9.45,546049.0,9.41,9.46,9.37,9.45,546049.0
2024-11-18 11:25:00,9.44,9.47,9.43,9.46,368904.0,9.44,9.47,9.43,9.46,368904.0
2024-11-18 11:30:00,9.46,9.51,9.46,9.5,191550.0,9.46,9.51,9.46,9.5,191550.0
2024-11-18 11:35:00,9.5,9.51,9.49,9.51,236925.0,9.5,9.51,9.49,9.51,236925.0
2024-11-18 11:40:00,9.51,9.52,9.5,9.51,359620.0,9.51,9.52,9.5,9.51,359620.0
2024-11-18 11:45:00,9.52,9.52,9.47,9.47,304745.0,9.52,9.52,9.47,9.47,304745.0
2024-11-18 11:50:00,9.47,9.48,9.46,9.48,149976.0,9.47,9.48,9.46,9.48,149976.0
2024-11-18 11:55:00,9.47,9.49,9.46,9.47,220807.0,9.47,9.49,9.46,9.47,220807.0
2024-11-18 12:00:00,9.48,9.49,9.46,9.49,236910.0,9.48,9.49,9.46,9.49,236910.0
2024-11-18 12:05:00,9.49,9.49,9.46,9.47,200579.0,9.49,9.49,9.46,9.47,200579.0
2024-11-18 12:10:00,9.47,9.5,9.47,9.5,149124.0,9.47,9.5,9.47,9.5,149124.0
2024-11-18 12:15:00,9.5,9.51,9.49,9.51,205180.0,9.5,9.51,9.49,9.51,205180.0
2024-11-18 12:20:00,9.51,9.52,9.49,9.5,134273.0,9.51,9.52,9.49,9.5,134273.0
2024-11-18 12:25:00,9.5,9.51,9.49,9.5,76099.0,9.5,9.51,9.49,9.5,76099.0
2024-11-18 12:30:00,9.5,9.5,9.48,9.5,80053.0,9.5,9.5,9.48,9.5,80053.0
2024-11-18 12:35:00,9.5,9.5,9.48,9.49,112563.0,9.5,9.5,9.48,9.49,112563.0
2024-11-18 12:40:00,9.49,9.5,9.48,9.49,119206.0,9.49,9.5,9.48,9.49,119206.0
2024-11-18 12:45:00,9.49,9.49,9.44,9.46,415602.0,9.49,9.49,9.44,9.46,415602.0
2024-11-18 12:50:00,9.46,9.47,9.45,9.46,101087.0,9.46,9.47,9.45,9.46,101087.0
2024-11-18 12:55:00,9.46,9.46,9.45,9.46,73237.0,9.46,9.46,9.45,9.46,73237.0
2024-11-18 13:00:00,9.46,9.47,9.44,9.46,192011.0,9.46,9.47,9.44,9.46,192011.0
2024-11-18 13:05:00,9.46,9.48,9.44,9.48,286463.0,9.46,9.48,9.44,9.48,286463.0
2024-11-18 13:10:00,9.47,9.48,9.45,9.47,189157.0,9.47,9.48,9.45,9.47,189157.0
2024-11-18 13:15:00,9.48,9.49,9.47,9.49,117222.0,9.48,9.49,9.47,9.49,117222.0
2024-11-18 13:20:00,9.49,9.49,9.47,9.48,114622.0,9.49,9.49,9.47,9.48,114622.0
2024-11-18 13:25:00,9.47,9.48,9.46,9.47,93363.0,9.47,9.48,9.46,9.47,93363.0
2024-11-18 13:30:00,9.47,9.49,9.47,9.48,101721.0,9.47,9.49,9.47,9.48,101721.0
2024-11-18 13:35:00,9.48,9.48,9.47,9.47,68958.0,9.48,9.48,9.47,9.47,68958.0
2024-11-18 13:40:00,9.47,9.48,9.47,9.47,48971.0,9.47,9.48,9.47,9.47,48971.0
2024-11-18 13:45:00,9.48,9.48,9.45,9.46,208869.0,9.48,9.48,9.45,9.46,208869.0
2024-11-18 13:50:00,9.47,9.48,9.45,9.46,128583.0,9.47,9.48,9.45,9.46,128583.0
2024-11-18 13:55:00,9.46,9.48,9.45,9.48,236825.0,9.46,9.48,9.45,9.48,236825.0
2024-11-18 14:00:00,9.48,9.48,9.47,9.48,195497.0,9.48,9.48,9.47,9.48,195497.0
2024-11-18 14:05:00,9.47,9.48,9.47,9.47,83266.0,9.47,9.48,9.47,9.47,83266.0
2024-11-18 14:10:00,9.47,9.48,9.45,9.46,109258.0,9.47,9.48,9.45,9.46,109258.0
2024-11-18 14:15:00,9.46,9.48,9.45,9.47,167043.0,9.46,9.48,9.45,9.47,167043.0
2024-11-18 14:20:00,9.48,9.48,9.44,9.45,339810.0,9.48,9.48,9.44,9.45,339810.0
2024-11-18 14:25:00,9.45,9.45,9.43,9.45,195994.0,9.45,9.45,9.43,9.45,195994.0
2024-11-18 14:30:00,9.45,9.46,9.42,9.43,190798.0,9.45,9.46,9.42,9.43,190798.0
2024-11-18 14:35:00,9.43,9.43,9.42,9.43,97403.0,9.43,9.43,9.42,9.43,97403.0
2024-11-18 14:40:00,9.43,9.43,9.42,9.43,66514.0,9.43,9.43,9.42,9.43,66514.0
2024-11-18 14:45:00,9.43,9.46,9.42,9.45,218064.0,9.43,9.46,9.42,9.45,218064.0
2024-11-18 14:50:00,9.45,9.48,9.45,9.46,334159.0,9.45,9.48,9.45,9.46,334159.0
2024-11-18 14:55:00,9.46,9.47,9.45,9.46,143507.0,9.46,9.47,9.45,9.46,143507.0
2024-11-18 15:00:00,9.46,9.47,9.46,9.46,234900.0,9.46,9.47,9.46,9.46,234900.0
2024-11-18 15:05:00,9.47,9.48,9.47,9.47,72850.0,9.47,9.48,9.47,9.47,72850.0
2024-11-18 15:10:00,9.47,9.5,9.47,9.47,323198.0,9.47,9.5,9.47,9.47,323198.0
2024-11-18 15:15:00,9.48,9.5,9.47,9.49,184956.0,9.48,9.5,9.47,9.49,184956.0
2024-11-18 15:20:00,9.49,9.5,9.49,9.5,88131.0,9.49,9.5,9.49,9.5,88131.0
2024-11-18 15:25:00,9.5,9.5,9.48,9.5,224224.0,9.5,9.5,9.48,9.5,224224.0
2024-11-18 15:30:00,9.5,9.5,9.48,9.49,218829.0,9.5,9.5,9.48,9.49,218829.0
2024-11-18 15:35:00,9.49,9.49,9.48,9.49,135472.0,9.49,9.49,9.48,9.49,135472.0
2024-11-18 15:40:00,9.49,9.49,9.48,9.48,121229.0,9.49,9.49,9.48,9.48,121229.0
2024-11-18 15:45:00,9.48,9.49,9.47,9.47,346408.0,9.48,9.49,9.47,9.47,346408.0
2024-11-18 15:50:00,9.48,9.49,9.45,9.47,1101368.0,9.48,9.49,9.45,9.47,1101368.0
2024-11-18 15:55:00,9.47,9.48,9.45,9.47,2023313.0,9.47,9.48,9.45,9.47,2023313.0
2024-11-19 09:30:00,9.29,9.3,9.1,9.14,983226.0,9.29,9.3,9.1,9.14,983226.0
2024-11-19 09:35:00,9.14,9.15,9.07,9.13,460968.0,9.14,9.15,9.07,9.13,460968.0
2024-11-19 09:40:00,9.13,9.15,9.12,9.14,218141.0,9.13,9.15,9.12,9.14,218141.0
2024-11-19 09:45:00,9.14,9.15,9.1,9.11,185557.0,9.14,9.15,9.1,9.11,185557.0
2024-11-19 09:50:00,9.11,9.14,9.05,9.12,374985.0,9.11,9.14,9.05,9.12,374985.0
2024-11-19 09:55:00,9.12,9.14,9.08,9.13,251228.0,9.12,9.14,9.08,9.13,251228.0
2024-11-19 10:00:00,9.13,9.16,9.11,9.14,281025.0,9.13,9.16,9.11,9.14,281025.0
2024-11-19 10:05:00,9.13,9.18,9.13,9.18,96695.0,9.13,9.18,9.13,9.18,96695.0
2024-11-19 10:10:00,9.18,9.21,9.15,9.19,282334.0,9.18,9.21,9.15,9.19,282334.0
2024-11-19 10:15:00,9.19,9.22,9.18,9.21,92170.0,9.19,9.22,9.18,9.21,92170.0
2024-11-19 10:20:00,9.21,9.24,9.2,9.24,170640.0,9.21,9.24,9.2,9.24,170640.0
2024-11-19 10:25:00,9.24,9.27,9.23,9.27,306805.0,9.24,9.27,9.23,9.27,306805.0
2024-11-19 10:30:00,9.27,9.31,9.26,9.3,305725.0,9.27,9.31,9.26,9.3,305725.0
2024-11-19 10:35:00,9.3,9.32,9.29,9.3,271614.0,9.3,9.32,9.29,9.3,271614.0
2024-11-19 10:40:00,9.3,9.31,9.26,9.29,226111.0,9.3,9.31,9.26,9.29,226111.0
2024-11-19 10:45:00,9.29,9.3,9.28,9.29,152123.0,9.29,9.3,9.28,9.29,152123.0
2024-11-19 10:50:00,9.29,9.3,9.28,9.29,118441.0,9.29,9.3,9.28,9.29,118441.0
2024-11-19 10:55:00,9.29,9.32,9.28,9.31,264190.0,9.29,9.32,9.28,9.31,264190.0
2024-11-19 11:00:00,9.31,9.36,9.3,9.33,300794.0,9.31,9.36,9.3,9.33,300794.0
2024-11-19 11:05:00,9.33,9.38,9.32,9.37,285165.0,9.33,9.38,9.32,9.37,285165.0
2024-11-19 11:10:00,9.37,9.39,9.34,9.35,253963.0,9.37,9.39,9.34,9.35,253963.0
2024-11-19 11:15:00,9.35,9.38,9.34,9.37,463233.0,9.35,9.38,9.34,9.37,463233.0
2024-11-19 11:20:00,9.37,9.39,9.36,9.37,232845.0,9.37,9.39,9.36,9.37,232845.0
2024-11-19 11:25:00,9.37,9.39,9.36,9.39,131772.0,9.37,9.39,9.36,9.39,131772.0
2024-11-19 11:30:00,9.39,9.39,9.36,9.37,174720.0,9.39,9.39,9.36,9.37,174720.0
2024-11-19 11:35:00,9.37,9.37,9.34,9.35,291639.0,9.37,9.37,9.34,9.35,291639.0
2024-11-19 11:40:00,9.35,9.35,9.31,9.32,173136.0,9.35,9.35,9.31,9.32,173136.0
2024-11-19 11:45:00,9.31,9.34,9.31,9.34,155854.0,9.31,9.34,9.31,9.34,155854.0
2024-11-19 11:50:00,9.34,9.34,9.32,9.34,254347.0,9.34,9.34,9.32,9.34,254347.0
2024-11-19 11:55:00,9.34,9.36,9.33,9.35,198824.0,9.34,9.36,9.33,9.35,198824.0
2024-11-19 12:00:00,9.35,9.35,9.33,9.34,154867.0,9.35,9.35,9.33,9.34,154867.0
2024-11-19 12:05:00,9.34,9.39,9.33,9.39,466381.0,9.34,9.39,9.33,9.39,466381.0
2024-11-19 12:10:00,9.38,9.43,9.38,9.42,292051.0,9.38,9.43,9.38,9.42,292051.0
2024-11-19 12:15:00,9.42,9.42,9.41,9.41,37405.0,9.42,9.42,9.41,9.41,37405.0
2024-11-19 12:20:00,9.41,9.43,9.39,9.41,281988.0,9.41,9.43,9.39,9.41,281988.0
2024-11-19 12:25:00,9.42,9.45,9.41,9.45,227159.0,9.42,9.45,9.41,9.45,227159.0
2024-11-19 12:30:00,9.45,9.46,9.43,9.45,252812.0,9.45,9.46,9.43,9.45,252812.0
2024-11-19 12:35:00,9.45,9.45,9.41,9.41,193000.0,9.45,9.45,9.41,9.41,193000.0
2024-11-19 12:40:00,9.42,9.44,9.41,9.44,407786.0,9.42,9.44,9.41,9.44,407786.0
2024-11-19 12:45:00,9.44,9.45,9.42,9.44,243994.0,9.44,9.45,9.42,9.44,243994.0
2024-11-19 12:50:00,9.44,9.44,9.43,9.44,146072.0,9.44,9.44,9.43,9.44,146072.0
2024-11-19 12:55:00,9.43,9.44,9.43,9.43,101676.0,9.43,9.44,9.43,9.43,101676.0
2024-11-19 13:00:00,9.44,9.46,9.43,9.45,167248.0,9.44,9.46,9.43,9.45,167248.0
2024-11-19 13:05:00,9.46,9.48,9.45,9.48,328760.0,9.46,9.48,9.45,9.48,328760.0
2024-11-19 13:10:00,9.47,9.49,9.44,9.45,497647.0,9.47,9.49,9.44,9.45,497647.0
2024-11-19 13:15:00,9.45,9.46,9.43,9.46,164170.0,9.45,9.46,9.43,9.46,164170.0
2024-11-19 13:20:00,9.46,9.48,9.45,9.46,329491.0,9.46,9.48,9.45,9.46,329491.0
2024-11-19 13:25:00,9.46,9.49,9.46,9.48,286233.0,9.46,9.49,9.46,9.48,286233.0
2024-11-19 13:30:00,9.47,9.48,9.43,9.45,235070.0,9.47,9.48,9.43,9.45,235070.0
2024-11-19 13:35:00,9.45,9.45,9.4,9.42,142054.0,9.45,9.45,9.4,9.42,142054.0
2024-11-19 13:40:00,9.41,9.44,9.39,9.44,204183.0,9.41,9.44,9.39,9.44,204183.0
2024-11-19 13:45:00,9.43,9.5,9.43,9.5,525018.0,9.43,9.5,9.43,9.5,525018.0
2024-11-19 13:50:00,9.5,9.52,9.49,9.52,132954.0,9.5,9.52,9.49,9.52,132954.0
2024-11-19 13:55:00,9.51,9.54,9.51,9.53,334165.0,9.51,9.54,9.51,9.53,334165.0
2024-11-19 14:00:00,9.54,9.54,9.51,9.53,72546.0,9.54,9.54,9.51,9.53,72546.0
2024-11-19 14:05:00,9.53,9.55,9.52,9.55,206068.0,9.53,9.55,9.52,9.55,206068.0
2024-11-19 14:10:00,9.55,9.58,9.54,9.58,305098.0,9.55,9.58,9.54,9.58,305098.0
2024-11-19 14:15:00,9.57,9.59,9.56,9.57,406472.0,9.57,9.59,9.56,9.57,406472.0
2024-11-19 14:20:00,9.57,9.58,9.56,9.57,189589.0,9.57,9.58,9.56,9.57,189589.0
2024-11-19 14:25:00,9.57,9.57,9.52,9.53,179719.0,9.57,9.57,9.52,9.53,179719.0
2024-11-19 14:30:00,9.53,9.54,9.51,9.53,293571.0,9.53,9.54,9.51,9.53,293571.0
2024-11-19 14:35:00,9.54,9.55,9.51,9.54,271947.0,9.54,9.55,9.51,9.54,271947.0
2024-11-19 14:40:00,9.54,9.55,9.53,9.55,177232.0,9.54,9.55,9.53,9.55,177232.0
2024-11-19 14:45:00,9.54,9.55,9.53,9.54,174602.0,9.54,9.55,9.53,9.54,174602.0
2024-11-19 14:50:00,9.54,9.54,9.53,9.53,96511.0,9.54,9.54,9.53,9.53,96511.0
2024-11-19 14:55:00,9.54,9.54,9.5,9.51,218901.0,9.54,9.54,9.5,9.51,218901.0
2024-11-19 15:00:00,9.51,9.51,9.49,9.49,162192.0,9.51,9.51,9.49,9.49,162192.0
2024-11-19 15:05:00,9.5,9.54,9.49,9.54,293707.0,9.5,9.54,9.49,9.54,293707.0
2024-11-19 15:10:00,9.54,9.55,9.53,9.55,243038.0,9.54,9.55,9.53,9.55,243038.0
2024-11-19 15:15:00,9.55,9.56,9.53,9.54,404879.0,9.55,9.56,9.53,9.54,404879.0
2024-11-19 15:20:00,9.54,9.55,9.51,9.52,597540.0,9.54,9.55,9.51,9.52,597540.0
2024-11-19 15:25:00,9.52,9.54,9.52,9.53,376710.0,9.52,9.54,9.52,9.53,376710.0
2024-11-19 15:30:00,9.53,9.55,9.52,9.54,548062.0,9.53,9.55,9.52,9.54,548062.0
2024-11-19 15:35:00,9.54,9.57,9.53,9.54,471769.0,9.54,9.57,9.53,9.54,471769.0
2024-11-19 15:40:00,9.54,9.56,9.52,9.55,287335.0,9.54,9.56,9.52,9.55,287335.0
2024-11-19 15:45:00,9.55,9.56,9.5,9.51,373322.0,9.55,9.56,9.5,9.51,373322.0
2024-11-19 15:50:00,9.51,9.51,9.47,9.5,1134864.0,9.51,9.51,9.47,9.5,1134864.0
2024-11-19 15:55:00,9.49,9.53,9.49,9.49,2517722.0,9.49,9.53,9.49,9.49,2517722.0
2024-11-20 09:30:00,9.51,9.65,9.45,9.64,1071793.0,9.51,9.65,9.45,9.64,1071793.0
2024-11-20 09:35:00,9.64,9.77,9.61,9.73,541908.0,9.64,9.77,9.61,9.73,541908.0
2024-11-20 09:40:00,9.73,9.87,9.7,9.85,1084026.0,9.73,9.87,9.7,9.85,1084026.0
2024-11-20 09:45:00,9.85,10.03,9.83,9.96,1934288.0,9.85,10.03,9.83,9.96,1934288.0
2024-11-20 09:50:00,9.96,9.97,9.83,9.85,885099.0,9.96,9.97,9.83,9.85,885099.0
2024-11-20 09:55:00,9.85,9.89,9.84,9.88,395281.0,9.85,9.89,9.84,9.88,395281.0
2024-11-20 10:00:00,9.88,9.96,9.88,9.91,444575.0,9.88,9.96,9.88,9.91,444575.0
2024-11-20 10:05:00,9.91,9.94,9.88,9.88,819144.0,9.91,9.94,9.88,9.88,819144.0
2024-11-20 10:10:00,9.88,9.91,9.85,9.88,321831.0,9.88,9.91,9.85,9.88,321831.0
2024-11-20 10:15:00,9.88,9.9,9.83,9.85,377731.0,9.88,9.9,9.83,9.85,377731.0
2024-11-20 10:20:00,9.84,9.86,9.79,9.84,743440.0,9.84,9.86,9.79,9.84,743440.0
2024-11-20 10:25:00,9.84,9.95,9.83,9.95,555968.0,9.84,9.95,9.83,9.95,555968.0
2024-11-20 10:30:00,9.95,9.97,9.91,9.93,771490.0,9.95,9.97,9.91,9.93,771490.0
2024-11-20 10:35:00,9.94,10.0,9.93,10.0,930444.0,9.94,10.0,9.93,10.0,930444.0
2024-11-20 10:40:00,10.0,10.03,9.92,9.93,746622.0,10.0,10.03,9.92,9.93,746622.0
2024-11-20 10:45:00,9.93,10.0,9.92,10.0,615709.0,9.93,10.0,9.92,10.0,615709.0
2024-11-20 10:50:00,10.0,10.01,9.96,9.96,531499.0,10.0,10.01,9.96,9.96,531499.0
2024-11-20 10:55:00,9.96,9.97,9.9,9.91,241861.0,9.96,9.97,9.9,9.91,241861.0
2024-11-20 11:00:00,9.91,9.92,9.88,9.92,287703.0,9.91,9.92,9.88,9.92,287703.0
2024-11-20 11:05:00,9.92,9.95,9.9,9.94,374150.0,9.92,9.95,9.9,9.94,374150.0
2024-11-20 11:10:00,9.94,9.94,9.9,9.91,418179.0,9.94,9.94,9.9,9.91,418179.0
2024-11-20 11:15:00,9.91,9.91,9.85,9.9,470542.0,9.91,9.91,9.85,9.9,470542.0
2024-11-20 11:20:00,9.91,9.95,9.88,9.95,553805.0,9.91,9.95,9.88,9.95,553805.0
2024-11-20 11:25:00,9.95,9.98,9.94,9.95,909390.0,9.95,9.98,9.94,9.95,909390.0
2024-11-20 11:30:00,9.94,9.96,9.9,9.95,444070.0,9.94,9.96,9.9,9.95,444070.0
2024-11-20 11:35:00,9.94,9.99,9.94,9.99,358827.0,9.94,9.99,9.94,9.99,358827.0
2024-11-20 11:40:00,9.99,10.0,9.98,10.0,367803.0,9.99,10.0,9.98,10.0,367803.0
2024-11-20 11:45:00,10.0,10.04,9.99,10.03,331999.0,10.0,10.04,9.99,10.03,331999.0
2024-11-20 11:50:00,10.03,10.04,9.99,10.0,375036.0,10.03,10.04,9.99,10.0,375036.0
2024-11-20 11:55:00,10.0,10.01,9.97,9.99,372704.0,10.0,10.01,9.97,9.99,372704.0
2024-11-20 12:00:00,9.99,10.0,9.92,9.94,385058.0,9.99,10.0,9.92,9.94,385058.0
2024-11-20 12:05:00,9.93,9.94,9.9,9.91,161473.0,9.93,9.94,9.9,9.91,161473.0
2024-11-20 12:10:00,9.9,9.91,9.83,9.86,356553.0,9.9,9.91,9.83,9.86,356553.0
2024-11-20 12:15:00,9.86,9.92,9.85,9.9,321174.0,9.86,9.92,9.85,9.9,321174.0
2024-11-20 12:20:00,9.91,9.91,9.88,9.88,270524.0,9.91,9.91,9.88,9.88,270524.0
2024-11-20 12:25:00,9.89,9.91,9.86,9.91,259393.0,9.89,9.91,9.86,9.91,259393.0
2024-11-20 12:30:00,9.91,9.94,9.9,9.94,339042.0,9.91,9.94,9.9,9.94,339042.0
2024-11-20 12:35:00,9.94,9.96,9.93,9.96,162663.0,9.94,9.96,9.93,9.96,162663.0
2024-11-20 12:40:00,9.96,9.98,9.94,9.96,222728.0,9.96,9.98,9.94,9.96,222728.0
2024-11-20 12:45:00,9.97,9.98,9.95,9.97,309295.0,9.97,9.98,9.95,9.97,309295.0
2024-11-20 12:50:00,9.96,9.97,9.93,9.94,234950.0,9.96,9.97,9.93,9.94,234950.0
2024-11-20 12:55:00,9.93,9.94,9.92,9.94,393450.0,9.93,9.94,9.92,9.94,393450.0
2024-11-20 13:00:00,9.94,9.95,9.91,9.93,310699.0,9.94,9.95,9.91,9.93,310699.0
2024-11-20 13:05:00,9.93,9.93,9.88,9.9,668863.0,9.93,9.93,9.88,9.9,668863.0
2024-11-20 13:10:00,9.9,9.9,9.85,9.86,927897.0,9.9,9.9,9.85,9.86,927897.0
2024-11-20 13:15:00,9.86,9.87,9.82,9.83,259655.0,9.86,9.87,9.82,9.83,259655.0
2024-11-20 13:20:00,9.83,9.9,9.82,9.89,523913.0,9.83,9.9,9.82,9.89,523913.0
2024-11-20 13:25:00,9.89,9.9,9.87,9.88,453113.0,9.89,9.9,9.87,9.88,453113.0
2024-11-20 13:30:00,9.88,9.88,9.86,9.87,159549.0,9.88,9.88,9.86,9.87,159549.0
2024-11-20 13:35:00,9.88,9.88,9.82,9.83,260226.0,9.88,9.88,9.82,9.83,260226.0
2024-11-20 13:40:00,9.83,9.85,9.8,9.8,337580.0,9.83,9.85,9.8,9.8,337580.0
2024-11-20 13:45:00,9.8,9.81,9.75,9.76,296998.0,9.8,9.81,9.75,9.76,296998.0
2024-11-20 13:50:00,9.76,9.8,9.75,9.79,741195.0,9.76,9.8,9.75,9.79,741195.0
2024-11-20 13:55:00,9.79,9.8,9.74,9.76,359571.0,9.79,9.8,9.74,9.76,359571.0
2024-11-20 14:00:00,9.76,9.79,9.75,9.77,338296.0,9.76,9.79,9.75,9.77,338296.0
2024-11-20 14:05:00,9.76,9.77,9.75,9.77,254132.0,9.76,9.77,9.75,9.77,254132.0
2024-11-20 14:10:00,9.77,9.77,9.76,9.77,258820.0,9.77,9.77,9.76,9.77,258820.0
2024-11-20 14:15:00,9.77,9.79,9.76,9.78,242966.0,9.77,9.79,9.76,9.78,242966.0
2024-11-20 14:20:00,9.78,9.78,9.75,9.77,418738.0,9.78,9.78,9.75,9.77,418738.0
2024-11-20 14:25:00,9.77,9.82,9.76,9.82,416977.0,9.77,9.82,9.76,9.82,416977.0
2024-11-20 14:30:00,9.82,9.82,9.79,9.79,180032.0,9.82,9.82,9.79,9.79,180032.0
2024-11-20 14:35:00,9.79,9.82,9.79,9.81,142574.0,9.79,9.82,9.79,9.81,142574.0
2024-11-20 14:40:00,9.82,9.83,9.8,9.83,348643.0,9.82,9.83,9.8,9.83,348643.0
2024-11-20 14:45:00,9.83,9.85,9.82,9.84,282107.0,9.83,9.85,9.82,9.84,282107.0
2024-11-20 14:50:00,9.84,9.84,9.81,9.82,197323.0,9.84,9.84,9.81,9.82,197323.0
2024-11-20 14:55:00,9.83,9.83,9.8,9.82,149840.0,9.83,9.83,9.8,9.82,149840.0
2024-11-20 15:00:00,9.82,9.83,9.81,9.83,132848.0,9.82,9.83,9.81,9.83,132848.0
2024-11-20 15:05:00,9.82,9.84,9.81,9.82,253449.0,9.82,9.84,9.81,9.82,253449.0
2024-11-20 15:10:00,9.82,9.83,9.81,9.83,231816.0,9.82,9.83,9.81,9.83,231816.0
2024-11-20 15:15:00,9.83,9.84,9.82,9.84,145328.0,9.83,9.84,9.82,9.84,145328.0
2024-11-20 15:20:00,9.84,9.85,9.83,9.85,234030.0,9.84,9.85,9.83,9.85,234030.0
2024-11-20 15:25:00,9.86,9.87,9.85,9.86,382006.0,9.86,9.87,9.85,9.86,382006.0
2024-11-20 15:30:00,9.86,9.91,9.85,9.91,452140.0,9.86,9.91,9.85,9.91,452140.0
2024-11-20 15:35:00,9.91,9.91,9.89,9.9,388896.0,9.91,9.91,9.89,9.9,388896.0
2024-11-20 15:40:00,9.9,9.91,9.87,9.88,568574.0,9.9,9.91,9.87,9.88,568574.0
2024-11-20 15:45:00,9.88,9.91,9.88,9.91,522563.0,9.88,9.91,9.88,9.91,522563.0
2024-11-20 15:50:00,9.9,9.93,9.89,9.92,1339387.0,9.9,9.93,9.89,9.92,1339387.0
2024-11-20 15:55:00,9.92,9.96,9.91,9.96,2041194.0,9.92,9.96,9.91,9.96,2041194.0
2024-11-21 09:30:00,9.98,10.09,9.95,10.01,1026452.0,9.98,10.09,9.95,10.01,1026452.0
2024-11-21 09:35:00,10.01,10.01,9.92,9.95,925761.0,10.01,10.01,9.92,9.95,925761.0
2024-11-21 09:40:00,9.95,10.02,9.92,9.96,1326225.0,9.95,10.02,9.92,9.96,1326225.0
2024-11-21 09:45:00,9.96,10.06,9.95,10.04,1115227.0,9.96,10.06,9.95,10.04,1115227.0
2024-11-21 09:50:00,10.04,10.13,10.04,10.11,667614.0,10.04,10.13,10.04,10.11,667614.0
2024-11-21 09:55:00,10.11,10.11,10.04,10.04,350244.0,10.11,10.11,10.04,10.04,350244.0
2024-11-21 10:00:00,10.04,10.08,10.03,10.07,504150.0,10.04,10.08,10.03,10.07,504150.0
2024-11-21 10:05:00,10.07,10.1,10.05,10.09,430547.0,10.07,10.1,10.05,10.09,430547.0
2024-11-21 10:10:00,10.09,10.16,10.08,10.16,501989.0,10.09,10.16,10.08,10.16,501989.0
2024-11-21 10:15:00,10.15,10.19,10.14,10.18,438891.0,10.15,10.19,10.14,10.18,438891.0
2024-11-21 10:20:00,10.18,10.18,10.11,10.12,322566.0,10.18,10.18,10.11,10.12,322566.0
2024-11-21 10:25:00,10.13,10.15,10.08,10.09,453759.0,10.13,10.15,10.08,10.09,453759.0
2024-11-21 10:30:00,10.09,10.1,10.07,10.1,343781.0,10.09,10.1,10.07,10.1,343781.0
2024-11-21 10:35:00,10.09,10.1,10.07,10.09,207429.0,10.09,10.1,10.07,10.09,207429.0
2024-11-21 10:40:00,10.09,10.11,10.08,10.1,275356.0,10.09,10.11,10.08,10.1,275356.0
2024-11-21 10:45:00,10.1,10.12,10.08,10.1,519107.0,10.1,10.12,10.08,10.1,519107.0
2024-11-21 10:50:00,10.1,10.11,10.08,10.1,346346.0,10.1,10.11,10.08,10.1,346346.0
2024-11-21 10:55:00,10.1,10.13,10.09,10.1,941917.0,10.1,10.13,10.09,10.1,941917.0
2024-11-21 11:00:00,10.11,10.17,10.1,10.13,692398.0,10.11,10.17,10.1,10.13,692398.0
2024-11-21 11:05:00,10.14,10.15,10.1,10.11,406877.0,10.14,10.15,10.1,10.11,406877.0
2024-11-21 11:10:00,10.11,10.11,10.1,10.1,115256.0,10.11,10.11,10.1,10.1,115256.0
2024-11-21 11:15:00,10.1,10.15,10.1,10.13,416681.0,10.1,10.15,10.1,10.13,416681.0
2024-11-21 11:20:00,10.13,10.19,10.13,10.17,512963.0,10.13,10.19,10.13,10.17,512963.0
2024-11-21 11:25:00,10.18,10.19,10.16,10.19,284606.0,10.18,10.19,10.16,10.19,284606.0
2024-11-21 11:30:00,10.19,10.24,10.16,10.22,667984.0,10.19,10.24,10.16,10.22,667984.0
2024-11-21 11:35:00,10.23,10.23,10.14,10.16,491172.0,10.23,10.23,10.14,10.16,491172.0
2024-11-21 11:40:00,10.15,10.16,10.13,10.14,179363.0,10.15,10.16,10.13,10.14,179363.0
2024-11-21 11:45:00,10.14,10.16,10.13,10.15,157544.0,10.14,10.16,10.13,10.15,157544.0
2024-11-21 11:50:00,10.15,10.2,10.14,10.2,356055.0,10.15,10.2,10.14,10.2,356055.0
2024-11-21 11:55:00,10.2,10.22,10.19,10.21,334745.0,10.2,10.22,10.19,10.21,334745.0
2024-11-21 12:00:00,10.22,10.22,10.17,10.19,175736.0,10.22,10.22,10.17,10.19,175736.0
2024-11-21 12:05:00,10.19,10.19,10.16,10.18,190570.0,10.19,10.19,10.16,10.18,190570.0
2024-11-21 12:10:00,10.18,10.19,10.14,10.14,345739.0,10.18,10.19,10.14,10.14,345739.0
2024-11-21 12:15:00,10.15,10.15,10.11,10.14,272044.0,10.15,10.15,10.11,10.14,272044.0
2024-11-21 12:20:00,10.14,10.14,10.11,10.13,153175.0,10.14,10.14,10.11,10.13,153175.0
2024-11-21 12:25:00,10.13,10.18,10.13,10.17,252680.0,10.13,10.18,10.13,10.17,252680.0
2024-11-21 12:30:00,10.17,10.18,10.16,10.18,240609.0,10.17,10.18,10.16,10.18,240609.0
2024-11-21 12:35:00,10.18,10.18,10.16,10.17,168597.0,10.18,10.18,10.16,10.17,168597.0
2024-11-21 12:40:00,10.18,10.19,10.17,10.19,271024.0,10.18,10.19,10.17,10.19,271024.0
2024-11-21 12:45:00,10.18,10.21,10.18,10.21,240736.0,10.18,10.21,10.18,10.21,240736.0
2024-11-21 12:50:00,10.21,10.22,10.18,10.22,202729.0,10.21,10.22,10.18,10.22,202729.0
2024-11-21 12:55:00,10.21,10.24,10.21,10.21,294461.0,10.21,10.24,10.21,10.21,294461.0
2024-11-21 13:00:00,10.21,10.22,10.2,10.21,177127.0,10.21,10.22,10.2,10.21,177127.0
2024-11-21 13:05:00,10.21,10.23,10.2,10.23,275886.0,10.21,10.23,10.2,10.23,275886.0
2024-11-21 13:10:00,10.22,10.25,10.22,10.24,405380.0,10.22,10.25,10.22,10.24,405380.0
2024-11-21 13:15:00,10.24,10.24,10.23,10.24,130842.0,10.24,10.24,10.23,10.24,130842.0
2024-11-21 13:20:00,10.23,10.25,10.23,10.25,391066.0,10.23,10.25,10.23,10.25,391066.0
2024-11-21 13:25:00,10.25,10.26,10.24,10.25,349281.0,10.25,10.26,10.24,10.25,349281.0
2024-11-21 13:30:00,10.25,10.27,10.24,10.27,339204.0,10.25,10.27,10.24,10.27,339204.0
2024-11-21 13:35:00,10.27,10.3,10.26,10.29,485249.0,10.27,10.3,10.26,10.29,485249.0
2024-11-21 13:40:00,10.28,10.3,10.25,10.29,410032.0,10.28,10.3,10.25,10.29,410032.0
2024-11-21 13:45:00,10.29,10.3,10.24,10.25,215594.0,10.29,10.3,10.24,10.25,215594.0
2024-11-21 13:50:00,10.24,10.26,10.24,10.26,118266.0,10.24,10.26,10.24,10.26,118266.0
2024-11-21 13:55:00,10.26,10.28,10.25,10.28,232449.0,10.26,10.28,10.25,10.28,232449.0
2024-11-21 14:00:00,10.28,10.29,10.27,10.29,254840.0,10.28,10.29,10.27,10.29,254840.0
2024-11-21 14:05:00,10.29,10.29,10.25,10.27,226062.0,10.29,10.29,10.25,10.27,226062.0
2024-11-21 14:10:00,10.27,10.27,10.26,10.27,141189.0,10.27,10.27,10.26,10.27,141189.0
2024-11-21 14:15:00,10.27,10.29,10.27,10.28,244030.0,10.27,10.29,10.27,10.28,244030.0
2024-11-21 14:20:00,10.28,10.28,10.27,10.28,97964.0,10.28,10.28,10.27,10.28,97964.0
2024-11-21 14:25:00,10.28,10.3,10.27,10.3,218872.0,10.28,10.3,10.27,10.3,218872.0
2024-11-21 14:30:00,10.29,10.3,10.24,10.27,229721.0,10.29,10.3,10.24,10.27,229721.0
2024-11-21 14:35:00,10.26,10.29,10.26,10.28,336620.0,10.26,10.29,10.26,10.28,336620.0
2024-11-21 14:40:00,10.27,10.28,10.23,10.24,472592.0,10.27,10.28,10.23,10.24,472592.0
2024-11-21 14:45:00,10.24,10.26,10.23,10.25,406818.0,10.24,10.26,10.23,10.25,406818.0
2024-11-21 14:50:00,10.26,10.27,10.25,10.27,220600.0,10.26,10.27,10.25,10.27,220600.0
2024-11-21 14:55:00,10.27,10.28,10.26,10.28,275212.0,10.27,10.28,10.26,10.28,275212.0
2024-11-21 15:00:00,10.28,10.3,10.26,10.27,531876.0,10.28,10.3,10.26,10.27,531876.0
2024-11-21 15:05:00,10.27,10.29,10.26,10.29,283219.0,10.27,10.29,10.26,10.29,283219.0
2024-11-21 15:10:00,10.29,10.29,10.28,10.29,272393.0,10.29,10.29,10.28,10.29,272393.0
2024-11-21 15:15:00,10.29,10.3,10.28,10.29,368023.0,10.29,10.3,10.28,10.29,368023.0
2024-11-21 15:20:00,10.29,10.29,10.28,10.29,153375.0,10.29,10.29,10.28,10.29,153375.0
2024-11-21 15:25:00,10.29,10.29,10.28,10.29,179617.0,10.29,10.29,10.28,10.29,179617.0
2024-11-21 15:30:00,10.29,10.29,10.25,10.25,639386.0,10.29,10.29,10.25,10.25,639386.0
2024-11-21 15:35:00,10.25,10.26,10.23,10.25,450274.0,10.25,10.26,10.23,10.25,450274.0
2024-11-21 15:40:00,10.25,10.29,10.24,10.26,822717.0,10.25,10.29,10.24,10.26,822717.0
2024-11-21 15:45:00,10.25,10.28,10.25,10.26,752292.0,10.25,10.28,10.25,10.26,752292.0
2024-11-21 15:50:00,10.26,10.28,10.24,10.26,1466854.0,10.26,10.28,10.24,10.26,1466854.0
2024-11-21 15:55:00,10.26,10.27,10.22,10.24,2059854.0,10.26,10.27,10.22,10.24,2059854.0
2024-11-22 09:30:00,10.23,10.28,10.17,10.26,593934.0,10.23,10.28,10.17,10.26,593934.0
2024-11-22 09:35:00,10.26,10.33,10.22,10.3,802940.0,10.26,10.33,10.22,10.3,802940.0
2024-11-22 09:40:00,10.31,10.34,10.29,10.32,336712.0,10.31,10.34,10.29,10.32,336712.0
2024-11-22 09:45:00,10.32,10.34,10.3,10.32,168037.0,10.32,10.34,10.3,10.32,168037.0
2024-11-22 09:50:00,10.32,10.32,10.24,10.26,271942.0,10.32,10.32,10.24,10.26,271942.0
2024-11-22 09:55:00,10.26,10.27,10.2,10.2,191386.0,10.26,10.27,10.2,10.2,191386.0
2024-11-22 10:00:00,10.21,10.32,10.2,10.3,529016.0,10.21,10.32,10.2,10.3,529016.0
2024-11-22 10:05:00,10.3,10.33,10.28,10.31,178008.0,10.3,10.33,10.28,10.31,178008.0
2024-11-22 10:10:00,10.31,10.34,10.29,10.32,170280.0,10.31,10.34,10.29,10.32,170280.0
2024-11-22 10:15:00,10.31,10.33,10.3,10.33,197164.0,10.31,10.33,10.3,10.33,197164.0
2024-11-22 10:20:00,10.33,10.34,10.3,10.32,193039.0,10.33,10.34,10.3,10.32,193039.0
2024-11-22 10:25:00,10.32,10.32,10.29,10.3,119188.0,10.32,10.32,10.29,10.3,119188.0
2024-11-22 10:30:00,10.3,10.33,10.3,10.3,328056.0,10.3,10.33,10.3,10.3,328056.0
2024-11-22 10:35:00,10.3,10.35,10.3,10.34,230753.0,10.3,10.35,10.3,10.34,230753.0
2024-11-22 10:40:00,10.34,10.34,10.31,10.34,270458.0,10.34,10.34,10.31,10.34,270458.0
2024-11-22 10:45:00,10.34,10.35,10.32,10.33,201713.0,10.34,10.35,10.32,10.33,201713.0
2024-11-22 10:50:00,10.32,10.37,10.32,10.37,262744.0,10.32,10.37,10.32,10.37,262744.0
2024-11-22 10:55:00,10.37,10.4,10.36,10.38,457083.0,10.37,10.4,10.36,10.38,457083.0
2024-11-22 11:00:00,10.38,10.38,10.36,10.38,89503.0,10.38,10.38,10.36,10.38,89503.0
2024-11-22 11:05:00,10.38,10.38,10.36,10.38,121185.0,10.38,10.38,10.36,10.38,121185.0
2024-11-22 11:10:00,10.38,10.38,10.36,10.38,194240.0,10.38,10.38,10.36,10.38,194240.0
2024-11-22 11:15:00,10.38,10.39,10.35,10.36,399545.0,10.38,10.39,10.35,10.36,399545.0
2024-11-22 11:20:00,10.36,10.36,10.33,10.36,255814.0,10.36,10.36,10.33,10.36,255814.0
2024-11-22 11:25:00,10.36,10.37,10.33,10.36,556869.0,10.36,10.37,10.33,10.36,556869.0
2024-11-22 11:30:00,10.36,10.36,10.28,10.29,381956.0,10.36,10.36,10.28,10.29,381956.0
2024-11-22 11:35:00,10.3,10.3,10.27,10.29,481493.0,10.3,10.3,10.27,10.29,481493.0
2024-11-22 11:40:00,10.29,10.29,10.24,10.26,288308.0,10.29,10.29,10.24,10.26,288308.0
2024-11-22 11:45:00,10.26,10.28,10.25,10.27,245223.0,10.26,10.28,10.25,10.27,245223.0
2024-11-22 11:50:00,10.27,10.28,10.24,10.25,276473.0,10.27,10.28,10.24,10.25,276473.0
2024-11-22 11:55:00,10.25,10.26,10.23,10.24,175723.0,10.25,10.26,10.23,10.24,175723.0
2024-11-22 12:00:00,10.24,10.27,10.22,10.27,294183.0,10.24,10.27,10.22,10.27,294183.0
2024-11-22 12:05:00,10.27,10.27,10.23,10.26,167254.0,10.27,10.27,10.23,10.26,167254.0
2024-11-22 12:10:00,10.26,10.27,10.24,10.24,117373.0,10.26,10.27,10.24,10.24,117373.0
2024-11-22 12:15:00,10.25,10.27,10.24,10.26,117274.0,10.25,10.27,10.24,10.26,117274.0
2024-11-22 12:20:00,10.26,10.28,10.25,10.28,197155.0,10.26,10.28,10.25,10.28,197155.0
2024-11-22 12:25:00,10.28,10.31,10.27,10.3,336965.0,10.28,10.31,10.27,10.3,336965.0
2024-11-22 12:30:00,10.3,10.34,10.27,10.29,547558.0,10.3,10.34,10.27,10.29,547558.0
2024-11-22 12:35:00,10.28,10.29,10.28,10.28,110378.0,10.28,10.29,10.28,10.28,110378.0
2024-11-22 12:40:00,10.28,10.34,10.27,10.33,467103.0,10.28,10.34,10.27,10.33,467103.0
2024-11-22 12:45:00,10.33,10.36,10.32,10.36,425928.0,10.33,10.36,10.32,10.36,425928.0
2024-11-22 12:50:00,10.36,10.37,10.35,10.37,210642.0,10.36,10.37,10.35,10.37,210642.0
2024-11-22 12:55:00,10.37,10.37,10.35,10.36,214491.0,10.37,10.37,10.35,10.36,214491.0
2024-11-22 13:00:00,10.36,10.36,10.35,10.36,92476.0,10.36,10.36,10.35,10.36,92476.0
2024-11-22 13:05:00,10.36,10.36,10.3,10.3,478555.0,10.36,10.36,10.3,10.3,478555.0
2024-11-22 13:10:00,10.3,10.32,10.29,10.3,255970.0,10.3,10.32,10.29,10.3,255970.0
2024-11-22 13:15:00,10.3,10.31,10.28,10.28,102138.0,10.3,10.31,10.28,10.28,102138.0
2024-11-22 13:20:00,10.28,10.29,10.25,10.26,174839.0,10.28,10.29,10.25,10.26,174839.0
2024-11-22 13:25:00,10.26,10.28,10.24,10.25,267904.0,10.26,10.28,10.24,10.25,267904.0
2024-11-22 13:30:00,10.25,10.25,10.2,10.23,362918.0,10.25,10.25,10.2,10.23,362918.0
2024-11-22 13:35:00,10.23,10.23,10.22,10.22,177739.0,10.23,10.23,10.22,10.22,177739.0
2024-11-22 13:40:00,10.22,10.23,10.19,10.2,237157.0,10.22,10.23,10.19,10.2,237157.0
2024-11-22 13:45:00,10.2,10.22,10.2,10.21,169022.0,10.2,10.22,10.2,10.21,169022.0
2024-11-22 13:50:00,10.21,10.24,10.2,10.23,318235.0,10.21,10.24,10.2,10.23,318235.0
2024-11-22 13:55:00,10.23,10.24,10.21,10.22,313737.0,10.23,10.24,10.21,10.22,313737.0
2024-11-22 14:00:00,10.22,10.23,10.22,10.22,51705.0,10.22,10.23,10.22,10.22,51705.0
2024-11-22 14:05:00,10.23,10.23,10.2,10.22,157529.0,10.23,10.23,10.2,10.22,157529.0
2024-11-22 14:10:00,10.21,10.22,10.2,10.2,177491.0,10.21,10.22,10.2,10.2,177491.0
2024-11-22 14:15:00,10.21,10.23,10.2,10.22,202823.0,10.21,10.23,10.2,10.22,202823.0
2024-11-22 14:20:00,10.22,10.25,10.22,10.25,120446.0,10.22,10.25,10.22,10.25,120446.0
2024-11-22 14:25:00,10.24,10.25,10.24,10.25,76569.0,10.24,10.25,10.24,10.25,76569.0
2024-11-22 14:30:00,10.25,10.26,10.23,10.24,327163.0,10.25,10.26,10.23,10.24,327163.0
2024-11-22 14:35:00,10.23,10.24,10.23,10.24,103520.0,10.23,10.24,10.23,10.24,103520.0
2024-11-22 14:40:00,10.24,10.24,10.21,10.21,126673.0,10.24,10.24,10.21,10.21,126673.0
2024-11-22 14:45:00,10.21,10.22,10.2,10.21,141675.0,10.21,10.22,10.2,10.21,141675.0
2024-11-22 14:50:00,10.21,10.24,10.21,10.21,242214.0,10.21,10.24,10.21,10.21,242214.0
2024-11-22 14:55:00,10.22,10.22,10.2,10.2,158325.0,10.22,10.22,10.2,10.2,158325.0
2024-11-22 15:00:00,10.21,10.21,10.16,10.17,403097.0,10.21,10.21,10.16,10.17,403097.0
2024-11-22 15:05:00,10.17,10.2,10.16,10.19,197351.0,10.17,10.2,10.16,10.19,197351.0
2024-11-22 15:10:00,10.19,10.19,10.18,10.18,83701.0,10.19,10.19,10.18,10.18,83701.0
2024-11-22 15:15:00,10.19,10.19,10.15,10.16,227670.0,10.19,10.19,10.15,10.16,227670.0
2024-11-22 15:20:00,10.16,10.18,10.15,10.18,218354.0,10.16,10.18,10.15,10.18,218354.0
2024-11-22 15:25:00,10.18,10.18,10.16,10.18,121451.0,10.18,10.18,10.16,10.18,121451.0
2024-11-22 15:30:00,10.17,10.18,10.14,10.16,357066.0,10.17,10.18,10.14,10.16,357066.0
2024-11-22 15:35:00,10.15,10.16,10.14,10.15,112521.0,10.15,10.16,10.14,10.15,112521.0
2024-11-22 15:40:00,10.15,10.15,10.13,10.14,273342.0,10.15,10.15,10.13,10.14,273342.0
2024-11-22 15:45:00,10.13,10.15,10.12,10.12,605258.0,10.13,10.15,10.12,10.12,605258.0
2024-11-22 15:50:00,10.13,10.18,10.12,10.14,1351438.0,10.13,10.18,10.12,10.14,1351438.0
2024-11-22 15:55:00,10.14,10.14,10.08,10.09,1815867.0,10.14,10.14,10.08,10.09,1815867.0
2024-11-25 09:30:00,10.21,10.29,10.16,10.24,971143.0,10.21,10.29,10.16,10.24,971143.0
2024-11-25 09:35:00,10.24,10.25,10.18,10.23,388683.0,10.24,10.25,10.18,10.23,388683.0
2024-11-25 09:40:00,10.22,10.23,10.17,10.2,204563.0,10.22,10.23,10.17,10.2,204563.0
2024-11-25 09:45:00,10.2,10.21,10.13,10.13,182950.0,10.2,10.21,10.13,10.13,182950.0
2024-11-25 09:50:00,10.13,10.14,10.1,10.13,176982.0,10.13,10.14,10.1,10.13,176982.0
2024-11-25 09:55:00,10.13,10.19,10.13,10.19,145951.0,10.13,10.19,10.13,10.19,145951.0
2024-11-25 10:00:00,10.19,10.19,10.12,10.16,265633.0,10.19,10.19,10.12,10.16,265633.0
2024-11-25 10:05:00,10.16,10.2,10.14,10.16,167852.0,10.16,10.2,10.14,10.16,167852.0
2024-11-25 10:10:00,10.16,10.16,10.12,10.14,154827.0,10.16,10.16,10.12,10.14,154827.0
2024-11-25 10:15:00,10.14,10.25,10.14,10.25,288939.0,10.14,10.25,10.14,10.25,288939.0
2024-11-25 10:20:00,10.25,10.28,10.24,10.28,168008.0,10.25,10.28,10.24,10.28,168008.0
2024-11-25 10:25:00,10.28,10.31,10.26,10.3,263748.0,10.28,10.31,10.26,10.3,263748.0
2024-11-25 10:30:00,10.3,10.32,10.28,10.3,285247.0,10.3,10.32,10.28,10.3,285247.0
2024-11-25 10:35:00,10.31,10.33,10.29,10.3,287676.0,10.31,10.33,10.29,10.3,287676.0
2024-11-25 10:40:00,10.3,10.37,10.3,10.37,333752.0,10.3,10.37,10.3,10.37,333752.0
2024-11-25 10:45:00,10.37,10.41,10.34,10.4,426365.0,10.37,10.41,10.34,10.4,426365.0
2024-11-25 10:50:00,10.41,10.41,10.38,10.4,190324.0,10.41,10.41,10.38,10.4,190324.0
2024-11-25 10:55:00,10.4,10.4,10.36,10.36,390710.0,10.4,10.4,10.36,10.36,390710.0
2024-11-25 11:00:00,10.36,10.44,10.36,10.44,406743.0,10.36,10.44,10.36,10.44,406743.0
2024-11-25 11:05:00,10.44,10.44,10.4,10.42,323309.0,10.44,10.44,10.4,10.42,323309.0
2024-11-25 11:10:00,10.42,10.45,10.41,10.45,359818.0,10.42,10.45,10.41,10.45,359818.0
2024-11-25 11:15:00,10.45,10.46,10.43,10.44,419973.0,10.45,10.46,10.43,10.44,419973.0
2024-11-25 11:20:00,10.44,10.45,10.41,10.42,328365.0,10.44,10.45,10.41,10.42,328365.0
2024-11-25 11:25:00,10.41,10.45,10.41,10.45,216629.0,10.41,10.45,10.41,10.45,216629.0
2024-11-25 11:30:00,10.45,10.46,10.42,10.45,437667.0,10.45,10.46,10.42,10.45,437667.0
2024-11-25 11:35:00,10.45,10.45,10.4,10.41,553344.0,10.45,10.45,10.4,10.41,553344.0
2024-11-25 11:40:00,10.41,10.42,10.39,10.4,206345.0,10.41,10.42,10.39,10.4,206345.0
2024-11-25 11:45:00,10.4,10.42,10.39,10.42,165652.0,10.4,10.42,10.39,10.42,165652.0
2024-11-25 11:50:00,10.42,10.44,10.41,10.43,243273.0,10.42,10.44,10.41,10.43,243273.0
2024-11-25 11:55:00,10.43,10.44,10.42,10.44,90811.0,10.43,10.44,10.42,10.44,90811.0
2024-11-25 12:00:00,10.44,10.44,10.4,10.42,291392.0,10.44,10.44,10.4,10.42,291392.0
2024-11-25 12:05:00,10.42,10.42,10.37,10.38,185105.0,10.42,10.42,10.37,10.38,185105.0
2024-11-25 12:10:00,10.38,10.39,10.35,10.36,506390.0,10.38,10.39,10.35,10.36,506390.0
2024-11-25 12:15:00,10.36,10.37,10.35,10.37,169505.0,10.36,10.37,10.35,10.37,169505.0
2024-11-25 12:20:00,10.37,10.37,10.34,10.36,282439.0,10.37,10.37,10.34,10.36,282439.0
2024-11-25 12:25:00,10.36,10.36,10.33,10.35,142178.0,10.36,10.36,10.33,10.35,142178.0
2024-11-25 12:30:00,10.35,10.36,10.34,10.35,149306.0,10.35,10.36,10.34,10.35,149306.0
2024-11-25 12:35:00,10.35,10.35,10.32,10.33,105693.0,10.35,10.35,10.32,10.33,105693.0
2024-11-25 12:40:00,10.33,10.34,10.31,10.32,172713.0,10.33,10.34,10.31,10.32,172713.0
2024-11-25 12:45:00,10.32,10.33,10.3,10.32,102245.0,10.32,10.33,10.3,10.32,102245.0
2024-11-25 12:50:00,10.32,10.35,10.31,10.34,174109.0,10.32,10.35,10.31,10.34,174109.0
2024-11-25 12:55:00,10.34,10.34,10.33,10.34,102581.0,10.34,10.34,10.33,10.34,102581.0
2024-11-25 13:00:00,10.33,10.37,10.33,10.37,288932.0,10.33,10.37,10.33,10.37,288932.0
2024-11-25 13:05:00,10.37,10.39,10.36,10.38,215282.0,10.37,10.39,10.36,10.38,215282.0
2024-11-25 13:10:00,10.38,10.4,10.37,10.39,215832.0,10.38,10.4,10.37,10.39,215832.0
2024-11-25 13:15:00,10.38,10.42,10.38,10.4,283027.0,10.38,10.42,10.38,10.4,283027.0
2024-11-25 13:20:00,10.4,10.4,10.37,10.39,116391.0,10.4,10.4,10.37,10.39,116391.0
2024-11-25 13:25:00,10.39,10.42,10.39,10.41,223696.0,10.39,10.42,10.39,10.41,223696.0
2024-11-25 13:30:00,10.41,10.44,10.4,10.44,165183.0,10.41,10.44,10.4,10.44,165183.0
2024-11-25 13:35:00,10.44,10.44,10.41,10.41,216956.0,10.44,10.44,10.41,10.41,216956.0
2024-11-25 13:40:00,10.42,10.43,10.41,10.43,85984.0,10.42,10.43,10.41,10.43,85984.0
2024-11-25 13:45:00,10.43,10.44,10.42,10.44,66617.0,10.43,10.44,10.42,10.44,66617.0
2024-11-25 13:50:00,10.44,10.44,10.42,10.43,137154.0,10.44,10.44,10.42,10.43,137154.0
2024-11-25 13:55:00,10.43,10.43,10.39,10.4,116730.0,10.43,10.43,10.39,10.4,116730.0
2024-11-25 14:00:00,10.4,10.4,10.38,10.4,119572.0,10.4,10.4,10.38,10.4,119572.0
2024-11-25 14:05:00,10.4,10.42,10.39,10.41,189310.0,10.4,10.42,10.39,10.41,189310.0
2024-11-25 14:10:00,10.41,10.41,10.39,10.4,45058.0,10.41,10.41,10.39,10.4,45058.0
2024-11-25 14:15:00,10.4,10.4,10.38,10.38,167689.0,10.4,10.4,10.38,10.38,167689.0
2024-11-25 14:20:00,10.38,10.39,10.35,10.37,170986.0,10.38,10.39,10.35,10.37,170986.0
2024-11-25 14:25:00,10.36,10.38,10.36,10.37,90629.0,10.36,10.38,10.36,10.37,90629.0
2024-11-25 14:30:00,10.38,10.38,10.35,10.36,115007.0,10.38,10.38,10.35,10.36,115007.0
2024-11-25 14:35:00,10.35,10.36,10.34,10.35,162308.0,10.35,10.36,10.34,10.35,162308.0
2024-11-25 14:40:00,10.35,10.36,10.32,10.34,339651.0,10.35,10.36,10.32,10.34,339651.0
2024-11-25 14:45:00,10.33,10.35,10.33,10.35,114998.0,10.33,10.35,10.33,10.35,114998.0
2024-11-25 14:50:00,10.35,10.38,10.34,10.38,245528.0,10.35,10.38,10.34,10.38,245528.0
2024-11-25 14:55:00,10.38,10.38,10.36,10.37,98977.0,10.38,10.38,10.36,10.37,98977.0
2024-11-25 15:00:00,10.37,10.38,10.34,10.38,224162.0,10.37,10.38,10.34,10.38,224162.0
2024-11-25 15:05:00,10.38,10.38,10.37,10.38,95725.0,10.38,10.38,10.37,10.38,95725.0
2024-11-25 15:10:00,10.38,10.4,10.37,10.39,203944.0,10.38,10.4,10.37,10.39,203944.0
2024-11-25 15:15:00,10.4,10.4,10.37,10.37,262631.0,10.4,10.4,10.37,10.37,262631.0
2024-11-25 15:20:00,10.38,10.39,10.37,10.39,222362.0,10.38,10.39,10.37,10.39,222362.0
2024-11-25 15:25:00,10.38,10.4,10.38,10.39,395384.0,10.38,10.4,10.38,10.39,395384.0
2024-11-25 15:30:00,10.4,10.4,10.34,10.36,794097.0,10.4,10.4,10.34,10.36,794097.0
2024-11-25 15:35:00,10.36,10.36,10.31,10.36,449417.0,10.36,10.36,10.31,10.36,449417.0
2024-11-25 15:40:00,10.36,10.38,10.35,10.36,400297.0,10.36,10.38,10.35,10.36,400297.0
2024-11-25 15:45:00,10.36,10.37,10.33,10.35,453649.0,10.36,10.37,10.33,10.35,453649.0
2024-11-25 15:50:00,10.35,10.41,10.34,10.4,1280576.0,10.35,10.41,10.34,10.4,1280576.0
2024-11-25 15:55:00,10.38,10.43,10.38,10.41,2634012.0,10.38,10.43,10.38,10.41,2634012.0
2024-11-26 09:30:00,10.36,10.44,10.31,10.33,496567.0,10.36,10.44,10.31,10.33,496567.0
2024-11-26 09:35:00,10.34,10.34,10.29,10.31,260297.0,10.34,10.34,10.29,10.31,260297.0
2024-11-26 09:40:00,10.32,10.37,10.31,10.32,194995.0,10.32,10.37,10.31,10.32,194995.0
2024-11-26 09:45:00,10.32,10.33,10.3,10.3,284548.0,10.32,10.33,10.3,10.3,284548.0
2024-11-26 09:50:00,10.3,10.31,10.24,10.24,333148.0,10.3,10.31,10.24,10.24,333148.0
2024-11-26 09:55:00,10.25,10.27,10.23,10.25,188028.0,10.25,10.27,10.23,10.25,188028.0
2024-11-26 10:00:00,10.25,10.28,10.21,10.21,239960.0,10.25,10.28,10.21,10.21,239960.0
2024-11-26 10:05:00,10.21,10.26,10.21,10.23,237447.0,10.21,10.26,10.21,10.23,237447.0
2024-11-26 10:10:00,10.23,10.23,10.2,10.21,173707.0,10.23,10.23,10.2,10.21,173707.0
2024-11-26 10:15:00,10.21,10.24,10.2,10.24,217067.0,10.21,10.24,10.2,10.24,217067.0
2024-11-26 10:20:00,10.24,10.26,10.19,10.19,211287.0,10.24,10.26,10.19,10.19,211287.0
2024-11-26 10:25:00,10.2,10.22,10.19,10.2,146418.0,10.2,10.22,10.19,10.2,146418.0
2024-11-26 10:30:00,10.21,10.22,10.16,10.17,153881.0,10.21,10.22,10.16,10.17,153881.0
2024-11-26 10:35:00,10.17,10.19,10.15,10.15,185637.0,10.17,10.19,10.15,10.15,185637.0
2024-11-26 10:40:00,10.16,10.23,10.15,10.18,738746.0,10.16,10.23,10.15,10.18,738746.0
2024-11-26 10:45:00,10.17,10.19,10.16,10.19,323230.0,10.17,10.19,10.16,10.19,323230.0
2024-11-26 10:50:00,10.19,10.2,10.17,10.19,357602.0,10.19,10.2,10.17,10.19,357602.0
2024-11-26 10:55:00,10.19,10.2,10.18,10.19,259639.0,10.19,10.2,10.18,10.19,259639.0
2024-11-26 11:00:00,10.19,10.2,10.15,10.15,311822.0,10.19,10.2,10.15,10.15,311822.0
2024-11-26 11:05:00,10.16,10.16,10.11,10.13,422993.0,10.16,10.16,10.11,10.13,422993.0
2024-11-26 11:10:00,10.13,10.13,10.1,10.11,254189.0,10.13,10.13,10.1,10.11,254189.0
2024-11-26 11:15:00,10.11,10.15,10.1,10.15,358860.0,10.11,10.15,10.1,10.15,358860.0
2024-11-26 11:20:00,10.14,10.15,10.13,10.15,198548.0,10.14,10.15,10.13,10.15,198548.0
2024-11-26 11:25:00,10.15,10.21,10.14,10.21,374085.0,10.15,10.21,10.14,10.21,374085.0
2024-11-26 11:30:00,10.21,10.21,10.18,10.21,269328.0,10.21,10.21,10.18,10.21,269328.0
2024-11-26 11:35:00,10.21,10.22,10.19,10.21,389849.0,10.21,10.22,10.19,10.21,389849.0
2024-11-26 11:40:00,10.21,10.22,10.19,10.2,184922.0,10.21,10.22,10.19,10.2,184922.0
2024-11-26 11:45:00,10.2,10.21,10.19,10.21,128898.0,10.2,10.21,10.19,10.21,128898.0
2024-11-26 11:50:00,10.21,10.22,10.18,10.19,137917.0,10.21,10.22,10.18,10.19,137917.0
2024-11-26 11:55:00,10.19,10.2,10.18,10.19,150321.0,10.19,10.2,10.18,10.19,150321.0
2024-11-26 12:00:00,10.18,10.19,10.16,10.16,191649.0,10.18,10.19,10.16,10.16,191649.0
2024-11-26 12:05:00,10.16,10.17,10.14,10.15,128005.0,10.16,10.17,10.14,10.15,128005.0
2024-11-26 12:10:00,10.15,10.16,10.14,10.14,167849.0,10.15,10.16,10.14,10.14,167849.0
2024-11-26 12:15:00,10.15,10.18,10.14,10.18,245224.0,10.15,10.18,10.14,10.18,245224.0
2024-11-26 12:20:00,10.18,10.18,10.16,10.17,157789.0,10.18,10.18,10.16,10.17,157789.0
2024-11-26 12:25:00,10.17,10.18,10.16,10.18,197538.0,10.17,10.18,10.16,10.18,197538.0
2024-11-26 12:30:00,10.18,10.18,10.17,10.18,134438.0,10.18,10.18,10.17,10.18,134438.0
2024-11-26 12:35:00,10.18,10.2,10.17,10.2,148913.0,10.18,10.2,10.17,10.2,148913.0
2024-11-26 12:40:00,10.2,10.24,10.19,10.24,348604.0,10.2,10.24,10.19,10.24,348604.0
2024-11-26 12:45:00,10.24,10.24,10.19,10.2,251818.0,10.24,10.24,10.19,10.2,251818.0
2024-11-26 12:50:00,10.2,10.2,10.19,10.2,103353.0,10.2,10.2,10.19,10.2,103353.0
2024-11-26 12:55:00,10.2,10.2,10.19,10.2,67975.0,10.2,10.2,10.19,10.2,67975.0
2024-11-26 13:00:00,10.2,10.21,10.19,10.21,153708.0,10.2,10.21,10.19,10.21,153708.0
2024-11-26 13:05:00,10.21,10.21,10.2,10.21,150926.0,10.21,10.21,10.2,10.21,150926.0
2024-11-26 13:10:00,10.21,10.22,10.2,10.21,203617.0,10.21,10.22,10.2,10.21,203617.0
2024-11-26 13:15:00,10.22,10.22,10.19,10.2,146102.0,10.22,10.22,10.19,10.2,146102.0
2024-11-26 13:20:00,10.2,10.2,10.19,10.2,52624.0,10.2,10.2,10.19,10.2,52624.0
2024-11-26 13:25:00,10.2,10.2,10.18,10.2,262152.0,10.2,10.2,10.18,10.2,262152.0
2024-11-26 13:30:00,10.2,10.22,10.19,10.2,338013.0,10.2,10.22,10.19,10.2,338013.0
2024-11-26 13:35:00,10.2,10.2,10.18,10.19,112319.0,10.2,10.2,10.18,10.19,112319.0
2024-11-26 13:40:00,10.19,10.21,10.18,10.19,168290.0,10.19,10.21,10.18,10.19,168290.0
2024-11-26 13:45:00,10.19,10.2,10.19,10.19,99971.0,10.19,10.2,10.19,10.19,99971.0
2024-11-26 13:50:00,10.2,10.23,10.19,10.22,231395.0,10.2,10.23,10.19,10.22,231395.0
2024-11-26 13:55:00,10.22,10.23,10.21,10.21,131805.0,10.22,10.23,10.21,10.21,131805.0
2024-11-26 14:00:00,10.21,10.22,10.18,10.19,191686.0,10.21,10.22,10.18,10.19,191686.0
2024-11-26 14:05:00,10.19,10.19,10.15,10.16,153089.0,10.19,10.19,10.15,10.16,153089.0
2024-11-26 14:10:00,10.16,10.17,10.14,10.17,188304.0,10.16,10.17,10.14,10.17,188304.0
2024-11-26 14:15:00,10.17,10.17,10.12,10.12,274784.0,10.17,10.17,10.12,10.12,274784.0
2024-11-26 14:20:00,10.12,10.13,10.12,10.13,51903.0,10.12,10.13,10.12,10.13,51903.0
2024-11-26 14:25:00,10.13,10.15,10.12,10.13,168663.0,10.13,10.15,10.12,10.13,168663.0
2024-11-26 14:30:00,10.13,10.14,10.12,10.13,172842.0,10.13,10.14,10.12,10.13,172842.0
2024-11-26 14:35:00,10.13,10.14,10.11,10.12,286596.0,10.13,10.14,10.11,10.12,286596.0
2024-11-26 14:40:00,10.12,10.12,10.1,10.11,82103.0,10.12,10.12,10.1,10.11,82103.0
2024-11-26 14:45:00,10.11,10.11,10.09,10.1,194270.0,10.11,10.11,10.09,10.1,194270.0
2024-11-26 14:50:00,10.1,10.11,10.09,10.1,199133.0,10.1,10.11,10.09,10.1,199133.0
2024-11-26 14:55:00,10.09,10.11,10.09,10.1,99528.0,10.09,10.11,10.09,10.1,99528.0
2024-11-26 15:00:00,10.11,10.11,10.09,10.1,97487.0,10.11,10.11,10.09,10.1,97487.0
2024-11-26 15:05:00,10.1,10.1,10.08,10.09,240298.0,10.1,10.1,10.08,10.09,240298.0
2024-11-26 15:10:00,10.09,10.14,10.08,10.14,274018.0,10.09,10.14,10.08,10.14,274018.0
2024-11-26 15:15:00,10.14,10.15,10.12,10.15,178872.0,10.14,10.15,10.12,10.15,178872.0
2024-11-26 15:20:00,10.15,10.15,10.12,10.13,99174.0,10.15,10.15,10.12,10.13,99174.0
2024-11-26 15:25:00,10.13,10.13,10.09,10.09,153587.0,10.13,10.13,10.09,10.09,153587.0
2024-11-26 15:30:00,10.09,10.1,10.07,10.1,266898.0,10.09,10.1,10.07,10.1,266898.0
2024-11-26 15:35:00,10.1,10.1,10.08,10.09,113591.0,10.1,10.1,10.08,10.09,113591.0
2024-11-26 15:40:00,10.09,10.11,10.08,10.11,461318.0,10.09,10.11,10.08,10.11,461318.0
2024-11-26 15:45:00,10.11,10.11,10.08,10.1,333813.0,10.11,10.11,10.08,10.1,333813.0
2024-11-26 15:50:00,10.1,10.12,10.08,10.1,733204.0,10.1,10.12,10.08,10.1,733204.0
2024-11-26 15:55:00,10.11,10.12,10.1,10.11,1084646.0,10.11,10.12,10.1,10.11,1084646.0
2024-11-27 09:30:00,10.18,10.34,10.18,10.31,555454.0,10.18,10.34,10.18,10.31,555454.0
2024-11-27 09:35:00,10.31,10.33,10.28,10.29,174111.0,10.31,10.33,10.28,10.29,174111.0
2024-11-27 09:40:00,10.3,10.36,10.29,10.34,138187.0,10.3,10.36,10.29,10.34,138187.0
2024-11-27 09:45:00,10.34,10.36,10.31,10.33,201534.0,10.34,10.36,10.31,10.33,201534.0
2024-11-27 09:50:00,10.33,10.35,10.3,10.33,116956.0,10.33,10.35,10.3,10.33,116956.0
2024-11-27 09:55:00,10.33,10.37,10.31,10.34,464977.0,10.33,10.37,10.31,10.34,464977.0
2024-11-27 10:00:00,10.34,10.35,10.32,10.33,108875.0,10.34,10.35,10.32,10.33,108875.0
2024-11-27 10:05:00,10.33,10.33,10.3,10.32,74350.0,10.33,10.33,10.3,10.32,74350.0
2024-11-27 10:10:00,10.32,10.32,10.24,10.26,143580.0,10.32,10.32,10.24,10.26,143580.0
2024-11-27 10:15:00,10.26,10.27,10.25,10.27,113123.0,10.26,10.27,10.25,10.27,113123.0
2024-11-27 10:20:00,10.27,10.31,10.26,10.29,155311.0,10.27,10.31,10.26,10.29,155311.0
2024-11-27 10:25:00,10.28,10.31,10.28,10.29,109756.0,10.28,10.31,10.28,10.29,109756.0
2024-11-27 10:30:00,10.29,10.3,10.26,10.27,177339.0,10.29,10.3,10.26,10.27,177339.0
2024-11-27 10:35:00,10.27,10.28,10.25,10.26,153837.0,10.27,10.28,10.25,10.26,153837.0
2024-11-27 10:40:00,10.26,10.3,10.25,10.29,181348.0,10.26,10.3,10.25,10.29,181348.0
2024-11-27 10:45:00,10.3,10.31,10.28,10.3,242793.0,10.3,10.31,10.28,10.3,242793.0
2024-11-27 10:50:00,10.29,10.32,10.28,10.31,263419.0,10.29,10.32,10.28,10.31,263419.0
2024-11-27 10:55:00,10.31,10.37,10.3,10.33,575989.0,10.31,10.37,10.3,10.33,575989.0
2024-11-27 11:00:00,10.33,10.33,10.29,10.3,367301.0,10.33,10.33,10.29,10.3,367301.0
2024-11-27 11:05:00,10.3,10.37,10.3,10.36,446754.0,10.3,10.37,10.3,10.36,446754.0
2024-11-27 11:10:00,10.37,10.38,10.34,10.36,303233.0,10.37,10.38,10.34,10.36,303233.0
2024-11-27 11:15:00,10.36,10.38,10.35,10.38,378340.0,10.36,10.38,10.35,10.38,378340.0
2024-11-27 11:20:00,10.38,10.38,10.37,10.38,89502.0,10.38,10.38,10.37,10.38,89502.0
2024-11-27 11:25:00,10.38,10.38,10.33,10.33,416095.0,10.38,10.38,10.33,10.33,416095.0
2024-11-27 11:30:00,10.33,10.36,10.32,10.36,344812.0,10.33,10.36,10.32,10.36,344812.0
2024-11-27 11:35:00,10.36,10.36,10.34,10.35,272002.0,10.36,10.36,10.34,10.35,272002.0
2024-11-27 11:40:00,10.36,10.38,10.35,10.37,204521.0,10.36,10.38,10.35,10.37,204521.0
2024-11-27 11:45:00,10.37,10.37,10.34,10.35,187544.0,10.37,10.37,10.34,10.35,187544.0
2024-11-27 11:50:00,10.35,10.36,10.32,10.35,224316.0,10.35,10.36,10.32,10.35,224316.0
2024-11-27 11:55:00,10.35,10.35,10.32,10.32,164731.0,10.35,10.35,10.32,10.32,164731.0
2024-11-27 12:00:00,10.33,10.34,10.31,10.34,332977.0,10.33,10.34,10.31,10.34,332977.0
2024-11-27 12:05:00,10.34,10.34,10.32,10.34,212307.0,10.34,10.34,10.32,10.34,212307.0
2024-11-27 12:10:00,10.34,10.37,10.33,10.37,272332.0,10.34,10.37,10.33,10.37,272332.0
2024-11-27 12:15:00,10.37,10.37,10.36,10.36,109919.0,10.37,10.37,10.36,10.36,109919.0
2024-11-27 12:20:00,10.37,10.37,10.35,10.36,139519.0,10.37,10.37,10.35,10.36,139519.0
2024-11-27 12:25:00,10.36,10.37,10.35,10.37,108247.0,10.36,10.37,10.35,10.37,108247.0
2024-11-27 12:30:00,10.37,10.42,10.36,10.42,500315.0,10.37,10.42,10.36,10.42,500315.0
2024-11-27 12:35:00,10.42,10.42,10.41,10.42,136944.0,10.42,10.42,10.41,10.42,136944.0
2024-11-27 12:40:00,10.42,10.42,10.4,10.41,89214.0,10.42,10.42,10.4,10.41,89214.0
2024-11-27 12:45:00,10.41,10.41,10.37,10.38,226589.0,10.41,10.41,10.37,10.38,226589.0
2024-11-27 12:50:00,10.38,10.38,10.37,10.38,32663.0,10.38,10.38,10.37,10.38,32663.0
2024-11-27 12:55:00,10.38,10.38,10.34,10.35,153775.0,10.38,10.38,10.34,10.35,153775.0
2024-11-27 13:00:00,10.35,10.38,10.34,10.38,272026.0,10.35,10.38,10.34,10.38,272026.0
2024-11-27 13:05:00,10.38,10.42,10.37,10.41,241631.0,10.38,10.42,10.37,10.41,241631.0
2024-11-27 13:10:00,10.42,10.42,10.4,10.41,263762.0,10.42,10.42,10.4,10.41,263762.0
2024-11-27 13:15:00,10.41,10.45,10.4,10.44,431142.0,10.41,10.45,10.4,10.44,431142.0
2024-11-27 13:20:00,10.44,10.46,10.43,10.46,327779.0,10.44,10.46,10.43,10.46,327779.0
2024-11-27 13:25:00,10.46,10.47,10.43,10.44,378257.0,10.46,10.47,10.43,10.44,378257.0
2024-11-27 13:30:00,10.45,10.45,10.42,10.44,299214.0,10.45,10.45,10.42,10.44,299214.0
2024-11-27 13:35:00,10.44,10.47,10.42,10.45,216764.0,10.44,10.47,10.42,10.45,216764.0
2024-11-27 13:40:00,10.46,10.46,10.43,10.44,255386.0,10.46,10.46,10.43,10.44,255386.0
2024-11-27 13:45:00,10.43,10.45,10.43,10.45,157746.0,10.43,10.45,10.43,10.45,157746.0
2024-11-27 13:50:00,10.45,10.46,10.44,10.46,241957.0,10.45,10.46,10.44,10.46,241957.0
2024-11-27 13:55:00,10.46,10.47,10.45,10.47,310369.0,10.46,10.47,10.45,10.47,310369.0
2024-11-27 14:00:00,10.46,10.47,10.46,10.47,45139.0,10.46,10.47,10.46,10.47,45139.0
2024-11-27 14:05:00,10.46,10.47,10.39,10.4,475581.0,10.46,10.47,10.39,10.4,475581.0
2024-11-27 14:10:00,10.4,10.41,10.39,10.4,269910.0,10.4,10.41,10.39,10.4,269910.0
2024-11-27 14:15:00,10.41,10.43,10.4,10.42,160714.0,10.41,10.43,10.4,10.42,160714.0
2024-11-27 14:20:00,10.42,10.44,10.4,10.44,248028.0,10.42,10.44,10.4,10.44,248028.0
2024-11-27 14:25:00,10.44,10.46,10.42,10.46,293296.0,10.44,10.46,10.42,10.46,293296.0
2024-11-27 14:30:00,10.46,10.46,10.44,10.46,187621.0,10.46,10.46,10.44,10.46,187621.0
2024-11-27 14:35:00,10.46,10.47,10.44,10.46,380645.0,10.46,10.47,10.44,10.46,380645.0
2024-11-27 14:40:00,10.46,10.46,10.45,10.46,160278.0,10.46,10.46,10.45,10.46,160278.0
2024-11-27 14:45:00,10.46,10.47,10.44,10.46,542201.0,10.46,10.47,10.44,10.46,542201.0
2024-11-27 14:50:00,10.46,10.47,10.45,10.47,166628.0,10.46,10.47,10.45,10.47,166628.0
2024-11-27 14:55:00,10.47,10.47,10.44,10.45,225283.0,10.47,10.47,10.44,10.45,225283.0
2024-11-27 15:00:00,10.44,10.45,10.41,10.41,128582.0,10.44,10.45,10.41,10.41,128582.0
2024-11-27 15:05:00,10.41,10.43,10.39,10.4,396189.0,10.41,10.43,10.39,10.4,396189.0
2024-11-27 15:10:00,10.4,10.4,10.38,10.38,135394.0,10.4,10.4,10.38,10.38,135394.0
2024-11-27 15:15:00,10.39,10.43,10.38,10.43,284470.0,10.39,10.43,10.38,10.43,284470.0
2024-11-27 15:20:00,10.43,10.43,10.39,10.39,162598.0,10.43,10.43,10.39,10.39,162598.0
2024-11-27 15:25:00,10.39,10.4,10.39,10.4,99439.0,10.39,10.4,10.39,10.4,99439.0
2024-11-27 15:30:00,10.4,10.4,10.37,10.4,229195.0,10.4,10.4,10.37,10.4,229195.0
2024-11-27 15:35:00,10.39,10.4,10.38,10.38,206646.0,10.39,10.4,10.38,10.38,206646.0
2024-11-27 15:40:00,10.38,10.4,10.38,10.38,270921.0,10.38,10.4,10.38,10.38,270921.0
2024-11-27 15:45:00,10.38,10.4,10.38,10.39,189735.0,10.38,10.4,10.38,10.39,189735.0
2024-11-27 15:50:00,10.38,10.43,10.36,10.37,1071694.0,10.38,10.43,10.36,10.37,1071694.0
2024-11-27 15:55:00,10.37,10.41,10.35,10.38,1524638.0,10.37,10.41,10.35,10.38,1524638.0
2024-11-29 09:30:00,10.42,10.46,10.34,10.44,392749.0,10.42,10.46,10.34,10.44,392749.0
2024-11-29 09:35:00,10.45,10.47,10.39,10.4,293391.0,10.45,10.47,10.39,10.4,293391.0
2024-11-29 09:40:00,10.4,10.4,10.35,10.37,184687.0,10.4,10.4,10.35,10.37,184687.0
2024-11-29 09:45:00,10.37,10.37,10.3,10.3,233440.0,10.37,10.37,10.3,10.3,233440.0
2024-11-29 09:50:00,10.31,10.37,10.3,10.33,205979.0,10.31,10.37,10.3,10.33,205979.0
2024-11-29 09:55:00,10.33,10.39,10.33,10.38,157440.0,10.33,10.39,10.33,10.38,157440.0
2024-11-29 10:00:00,10.38,10.38,10.36,10.37,133225.0,10.38,10.38,10.36,10.37,133225.0
2024-11-29 10:05:00,10.38,10.38,10.33,10.35,150404.0,10.38,10.38,10.33,10.35,150404.0
2024-11-29 10:10:00,10.35,10.37,10.33,10.36,162841.0,10.35,10.37,10.33,10.36,162841.0
2024-11-29 10:15:00,10.37,10.37,10.32,10.34,199441.0,10.37,10.37,10.32,10.34,199441.0
2024-11-29 10:20:00,10.33,10.34,10.32,10.34,122106.0,10.33,10.34,10.32,10.34,122106.0
2024-11-29 10:25:00,10.34,10.34,10.32,10.33,40870.0,10.34,10.34,10.32,10.33,40870.0
2024-11-29 10:30:00,10.33,10.35,10.31,10.34,109671.0,10.33,10.35,10.31,10.34,109671.0
2024-11-29 10:35:00,10.33,10.34,10.33,10.34,41962.0,10.33,10.34,10.33,10.34,41962.0
2024-11-29 10:40:00,10.34,10.36,10.33,10.36,82718.0,10.34,10.36,10.33,10.36,82718.0
2024-11-29 10:45:00,10.35,10.37,10.34,10.36,200378.0,10.35,10.37,10.34,10.36,200378.0
2024-11-29 10:50:00,10.35,10.38,10.35,10.37,181392.0,10.35,10.38,10.35,10.37,181392.0
2024-11-29 10:55:00,10.38,10.38,10.37,10.38,118520.0,10.38,10.38,10.37,10.38,118520.0
2024-11-29 11:00:00,10.38,10.4,10.37,10.4,330369.0,10.38,10.4,10.37,10.4,330369.0
2024-11-29 11:05:00,10.4,10.41,10.39,10.4,123074.0,10.4,10.41,10.39,10.4,123074.0
2024-11-29 11:10:00,10.4,10.41,10.39,10.41,189609.0,10.4,10.41,10.39,10.41,189609.0
2024-11-29 11:15:00,10.41,10.41,10.36,10.37,144063.0,10.41,10.41,10.36,10.37,144063.0
2024-11-29 11:20:00,10.36,10.39,10.36,10.39,87877.0,10.36,10.39,10.36,10.39,87877.0
2024-11-29 11:25:00,10.38,10.4,10.38,10.4,76450.0,10.38,10.4,10.38,10.4,76450.0
2024-11-29 11:30:00,10.4,10.4,10.38,10.38,125422.0,10.4,10.4,10.38,10.38,125422.0
2024-11-29 11:35:00,10.38,10.39,10.34,10.35,131200.0,10.38,10.39,10.34,10.35,131200.0
2024-11-29 11:40:00,10.35,10.37,10.34,10.37,85705.0,10.35,10.37,10.34,10.37,85705.0
2024-11-29 11:45:00,10.36,10.37,10.36,10.37,38736.0,10.36,10.37,10.36,10.37,38736.0
2024-11-29 11:50:00,10.37,10.37,10.36,10.37,65544.0,10.37,10.37,10.36,10.37,65544.0
2024-11-29 11:55:00,10.37,10.37,10.36,10.37,58694.0,10.37,10.37,10.36,10.37,58694.0
2024-11-29 12:00:00,10.37,10.37,10.36,10.37,48891.0,10.37,10.37,10.36,10.37,48891.0
2024-11-29 12:05:00,10.37,10.37,10.36,10.37,36218.0,10.37,10.37,10.36,10.37,36218.0
2024-11-29 12:10:00,10.37,10.37,10.36,10.37,51745.0,10.37,10.37,10.36,10.37,51745.0
2024-11-29 12:15:00,10.37,10.41,10.36,10.4,172755.0,10.37,10.41,10.36,10.4,172755.0
2024-11-29 12:20:00,10.41,10.41,10.4,10.41,142428.0,10.41,10.41,10.4,10.41,142428.0
2024-11-29 12:25:00,10.41,10.41,10.39,10.41,92013.0,10.41,10.41,10.39,10.41,92013.0
2024-11-29 12:30:00,10.41,10.47,10.4,10.47,472101.0,10.41,10.47,10.4,10.47,472101.0
2024-11-29 12:35:00,10.47,10.47,10.45,10.46,299133.0,10.47,10.47,10.45,10.46,299133.0
2024-11-29 12:40:00,10.46,10.46,10.45,10.46,222525.0,10.46,10.46,10.45,10.46,222525.0
2024-11-29 12:45:00,10.46,10.48,10.45,10.46,344683.0,10.46,10.48,10.45,10.46,344683.0
2024-11-29 12:50:00,10.46,10.51,10.45,10.46,1043260.0,10.46,10.51,10.45,10.46,1043260.0
2024-11-29 12:55:00,10.45,10.48,10.44,10.47,697540.0,10.45,10.48,10.44,10.47,697540.0
2024-12-02 09:30:00,10.47,10.48,10.28,10.29,767607.0,10.47,10.48,10.28,10.29,767607.0
2024-12-02 09:35:00,10.29,10.34,10.28,10.32,409927.0,10.29,10.34,10.28,10.32,409927.0
2024-12-02 09:40:00,10.32,10.39,10.31,10.36,180873.0,10.32,10.39,10.31,10.36,180873.0
2024-12-02 09:45:00,10.37,10.4,10.35,10.39,265531.0,10.37,10.4,10.35,10.39,265531.0
2024-12-02 09:50:00,10.38,10.4,10.36,10.38,229781.0,10.38,10.4,10.36,10.38,229781.0
2024-12-02 09:55:00,10.38,10.41,10.36,10.41,179335.0,10.38,10.41,10.36,10.41,179335.0
2024-12-02 10:00:00,10.41,10.44,10.39,10.44,331298.0,10.41,10.44,10.39,10.44,331298.0
2024-12-02 10:05:00,10.44,10.47,10.42,10.45,302843.0,10.44,10.47,10.42,10.45,302843.0
2024-12-02 10:10:00,10.45,10.45,10.41,10.44,332031.0,10.45,10.45,10.41,10.44,332031.0
2024-12-02 10:15:00,10.44,10.45,10.42,10.44,293743.0,10.44,10.45,10.42,10.44,293743.0
2024-12-02 10:20:00,10.44,10.48,10.44,10.46,176429.0,10.44,10.48,10.44,10.46,176429.0
2024-12-02 10:25:00,10.45,10.47,10.45,10.46,77022.0,10.45,10.47,10.45,10.46,77022.0
2024-12-02 10:30:00,10.46,10.46,10.44,10.45,88329.0,10.46,10.46,10.44,10.45,88329.0
2024-12-02 10:35:00,10.45,10.48,10.42,10.45,229929.0,10.45,10.48,10.42,10.45,229929.0
2024-12-02 10:40:00,10.45,10.46,10.44,10.45,301281.0,10.45,10.46,10.44,10.45,301281.0
2024-12-02 10:45:00,10.45,10.45,10.42,10.43,129360.0,10.45,10.45,10.42,10.43,129360.0
2024-12-02 10:50:00,10.43,10.43,10.41,10.42,205580.0,10.43,10.43,10.41,10.42,205580.0
2024-12-02 10:55:00,10.42,10.43,10.39,10.41,207164.0,10.42,10.43,10.39,10.41,207164.0
2024-12-02 11:00:00,10.41,10.41,10.38,10.39,124222.0,10.41,10.41,10.38,10.39,124222.0
2024-12-02 11:05:00,10.39,10.43,10.38,10.42,188591.0,10.39,10.43,10.38,10.42,188591.0
2024-12-02 11:10:00,10.43,10.44,10.42,10.44,114860.0,10.43,10.44,10.42,10.44,114860.0
2024-12-02 11:15:00,10.44,10.45,10.42,10.43,220909.0,10.44,10.45,10.42,10.43,220909.0
2024-12-02 11:20:00,10.43,10.44,10.42,10.44,156227.0,10.43,10.44,10.42,10.44,156227.0
2024-12-02 11:25:00,10.44,10.45,10.43,10.45,110482.0,10.44,10.45,10.43,10.45,110482.0
2024-12-02 11:30:00,10.45,10.45,10.43,10.45,245037.0,10.45,10.45,10.43,10.45,245037.0
2024-12-02 11:35:00,10.45,10.51,10.44,10.51,682182.0,10.45,10.51,10.44,10.51,682182.0
2024-12-02 11:40:00,10.51,10.52,10.5,10.52,128633.0,10.51,10.52,10.5,10.52,128633.0
2024-12-02 11:45:00,10.52,10.55,10.51,10.54,210212.0,10.52,10.55,10.51,10.54,210212.0
2024-12-02 11:50:00,10.54,10.54,10.5,10.5,137160.0,10.54,10.54,10.5,10.5,137160.0
2024-12-02 11:55:00,10.51,10.51,10.5,10.51,74266.0,10.51,10.51,10.5,10.51,74266.0
2024-12-02 12:00:00,10.5,10.51,10.5,10.51,43836.0,10.5,10.51,10.5,10.51,43836.0
2024-12-02 12:05:00,10.51,10.51,10.46,10.47,255283.0,10.51,10.51,10.46,10.47,255283.0
2024-12-02 12:10:00,10.47,10.49,10.47,10.47,199785.0,10.47,10.49,10.47,10.47,199785.0
2024-12-02 12:15:00,10.47,10.49,10.45,10.49,290765.0,10.47,10.49,10.45,10.49,290765.0
2024-12-02 12:20:00,10.48,10.49,10.48,10.49,82389.0,10.48,10.49,10.48,10.49,82389.0
2024-12-02 12:25:00,10.49,10.49,10.48,10.48,109960.0,10.49,10.49,10.48,10.48,109960.0
2024-12-02 12:30:00,10.49,10.49,10.47,10.48,176404.0,10.49,10.49,10.47,10.48,176404.0
2024-12-02 12:35:00,10.49,10.51,10.48,10.5,148074.0,10.49,10.51,10.48,10.5,148074.0
2024-12-02 12:40:00,10.51,10.52,10.5,10.52,60031.0,10.51,10.52,10.5,10.52,60031.0
2024-12-02 12:45:00,10.52,10.54,10.51,10.53,180529.0,10.52,10.54,10.51,10.53,180529.0
2024-12-02 12:50:00,10.53,10.53,10.52,10.53,52827.0,10.53,10.53,10.52,10.53,52827.0
2024-12-02 12:55:00,10.52,10.53,10.51,10.52,77579.0,10.52,10.53,10.51,10.52,77579.0
2024-12-02 13:00:00,10.51,10.53,10.5,10.5,588845.0,10.51,10.53,10.5,10.5,588845.0
2024-12-02 13:05:00,10.5,10.51,10.5,10.51,65973.0,10.5,10.51,10.5,10.51,65973.0
2024-12-02 13:10:00,10.51,10.52,10.48,10.51,198124.0,10.51,10.52,10.48,10.51,198124.0
2024-12-02 13:15:00,10.51,10.51,10.49,10.5,68306.0,10.51,10.51,10.49,10.5,68306.0
2024-12-02 13:20:00,10.49,10.51,10.49,10.5,109602.0,10.49,10.51,10.49,10.5,109602.0
2024-12-02 13:25:00,10.49,10.52,10.49,10.51,145388.0,10.49,10.52,10.49,10.51,145388.0
2024-12-02 13:30:00,10.52,10.53,10.51,10.51,110292.0,10.52,10.53,10.51,10.51,110292.0
2024-12-02 13:35:00,10.52,10.52,10.51,10.52,66360.0,10.52,10.52,10.51,10.52,66360.0
2024-12-02 13:40:00,10.52,10.52,10.51,10.52,136124.0,10.52,10.52,10.51,10.52,136124.0
2024-12-02 13:45:00,10.52,10.54,10.51,10.54,61223.0,10.52,10.54,10.51,10.54,61223.0
2024-12-02 13:50:00,10.54,10.54,10.53,10.53,89086.0,10.54,10.54,10.53,10.53,89086.0
2024-12-02 13:55:00,10.54,10.54,10.53,10.54,45707.0,10.54,10.54,10.53,10.54,45707.0
2024-12-02 14:00:00,10.54,10.54,10.52,10.53,62702.0,10.54,10.54,10.52,10.53,62702.0
2024-12-02 14:05:00,10.52,10.53,10.49,10.5,154629.0,10.52,10.53,10.49,10.5,154629.0
2024-12-02 14:10:00,10.5,10.52,10.49,10.5,171100.0,10.5,10.52,10.49,10.5,171100.0
2024-12-02 14:15:00,10.5,10.51,10.49,10.5,152790.0,10.5,10.51,10.49,10.5,152790.0
2024-12-02 14:20:00,10.51,10.51,10.5,10.51,64872.0,10.51,10.51,10.5,10.51,64872.0
2024-12-02 14:25:00,10.5,10.51,10.5,10.51,48264.0,10.5,10.51,10.5,10.51,48264.0
2024-12-02 14:30:00,10.51,10.52,10.5,10.51,118499.0,10.51,10.52,10.5,10.51,118499.0
2024-12-02 14:35:00,10.51,10.52,10.5,10.52,118343.0,10.51,10.52,10.5,10.52,118343.0
2024-12-02 14:40:00,10.52,10.52,10.49,10.5,125799.0,10.52,10.52,10.49,10.5,125799.0
2024-12-02 14:45:00,10.5,10.51,10.49,10.51,70610.0,10.5,10.51,10.49,10.51,70610.0
2024-12-02 14:50:00,10.51,10.51,10.5,10.51,60127.0,10.51,10.51,10.5,10.51,60127.0
2024-12-02 14:55:00,10.51,10.51,10.5,10.51,44113.0,10.51,10.51,10.5,10.51,44113.0
2024-12-02 15:00:00,10.5,10.51,10.48,10.49,109423.0,10.5,10.51,10.48,10.49,109423.0
2024-12-02 15:05:00,10.49,10.49,10.48,10.48,76022.0,10.49,10.49,10.48,10.48,76022.0
2024-12-02 15:10:00,10.49,10.49,10.45,10.45,110389.0,10.49,10.49,10.45,10.45,110389.0
2024-12-02 15:15:00,10.46,10.5,10.45,10.5,178055.0,10.46,10.5,10.45,10.5,178055.0
2024-12-02 15:20:00,10.5,10.5,10.47,10.47,73109.0,10.5,10.5,10.47,10.47,73109.0
2024-12-02 15:25:00,10.48,10.48,10.47,10.47,110955.0,10.48,10.48,10.47,10.47,110955.0
2024-12-02 15:30:00,10.47,10.5,10.47,10.5,156265.0,10.47,10.5,10.47,10.5,156265.0
2024-12-02 15:35:00,10.5,10.5,10.49,10.5,106504.0,10.5,10.5,10.49,10.5,106504.0
2024-12-02 15:40:00,10.5,10.53,10.49,10.53,310928.0,10.5,10.53,10.49,10.53,310928.0
2024-12-02 15:45:00,10.53,10.57,10.52,10.57,788657.0,10.53,10.57,10.52,10.57,788657.0
2024-12-02 15:50:00,10.57,10.61,10.56,10.57,1163552.0,10.57,10.61,10.56,10.57,1163552.0
2024-12-02 15:55:00,10.57,10.57,10.52,10.57,1337846.0,10.57,10.57,10.52,10.57,1337846.0
2024-12-03 09:30:00,10.5,10.55,10.46,10.46,532903.0,10.5,10.55,10.46,10.46,532903.0
2024-12-03 09:35:00,10.47,10.52,10.45,10.51,162307.0,10.47,10.52,10.45,10.51,162307.0
2024-12-03 09:40:00,10.51,10.55,10.5,10.54,97692.0,10.51,10.55,10.5,10.54,97692.0
2024-12-03 09:45:00,10.53,10.6,10.5,10.57,237358.0,10.53,10.6,10.5,10.57,237358.0
2024-12-03 09:50:00,10.58,10.58,10.51,10.52,121448.0,10.58,10.58,10.51,10.52,121448.0
2024-12-03 09:55:00,10.52,10.52,10.49,10.51,86784.0,10.52,10.52,10.49,10.51,86784.0
2024-12-03 10:00:00,10.51,10.52,10.49,10.51,126407.0,10.51,10.52,10.49,10.51,126407.0
2024-12-03 10:05:00,10.51,10.53,10.49,10.53,223210.0,10.51,10.53,10.49,10.53,223210.0
2024-12-03 10:10:00,10.53,10.53,10.5,10.51,343907.0,10.53,10.53,10.5,10.51,343907.0
2024-12-03 10:15:00,10.52,10.52,10.46,10.46,276646.0,10.52,10.52,10.46,10.46,276646.0
2024-12-03 10:20:00,10.46,10.47,10.42,10.44,295484.0,10.46,10.47,10.42,10.44,295484.0
2024-12-03 10:25:00,10.45,10.45,10.42,10.43,138039.0,10.45,10.45,10.42,10.43,138039.0
2024-12-03 10:30:00,10.42,10.46,10.42,10.44,211525.0,10.42,10.46,10.42,10.44,211525.0
2024-12-03 10:35:00,10.44,10.47,10.43,10.46,473607.0,10.44,10.47,10.43,10.46,473607.0
2024-12-03 10:40:00,10.46,10.48,10.44,10.45,345558.0,10.46,10.48,10.44,10.45,345558.0
2024-12-03 10:45:00,10.45,10.46,10.42,10.43,173430.0,10.45,10.46,10.42,10.43,173430.0
2024-12-03 10:50:00,10.42,10.45,10.42,10.45,168244.0,10.42,10.45,10.42,10.45,168244.0
2024-12-03 10:55:00,10.45,10.45,10.41,10.42,223619.0,10.45,10.45,10.41,10.42,223619.0
2024-12-03 11:00:00,10.43,10.46,10.42,10.44,218222.0,10.43,10.46,10.42,10.44,218222.0
2024-12-03 11:05:00,10.44,10.44,10.41,10.41,128362.0,10.44,10.44,10.41,10.41,128362.0
2024-12-03 11:10:00,10.42,10.42,10.37,10.38,149014.0,10.42,10.42,10.37,10.38,149014.0
2024-12-03 11:15:00,10.38,10.39,10.38,10.38,47585.0,10.38,10.39,10.38,10.38,47585.0
2024-12-03 11:20:00,10.38,10.39,10.37,10.38,185945.0,10.38,10.39,10.37,10.38,185945.0
2024-12-03 11:25:00,10.39,10.41,10.38,10.41,85089.0,10.39,10.41,10.38,10.41,85089.0
2024-12-03 11:30:00,10.4,10.42,10.4,10.42,85368.0,10.4,10.42,10.4,10.42,85368.0
2024-12-03 11:35:00,10.42,10.42,10.39,10.4,145117.0,10.42,10.42,10.39,10.4,145117.0
2024-12-03 11:40:00,10.39,10.4,10.38,10.38,146755.0,10.39,10.4,10.38,10.38,146755.0
2024-12-03 11:45:00,10.38,10.4,10.38,10.4,97773.0,10.38,10.4,10.38,10.4,97773.0
2024-12-03 11:50:00,10.4,10.4,10.38,10.39,194580.0,10.4,10.4,10.38,10.39,194580.0
2024-12-03 11:55:00,10.4,10.4,10.39,10.39,45461.0,10.4,10.4,10.39,10.39,45461.0
2024-12-03 12:00:00,10.4,10.4,10.39,10.4,50379.0,10.4,10.4,10.39,10.4,50379.0
2024-12-03 12:05:00,10.4,10.4,10.38,10.4,63770.0,10.4,10.4,10.38,10.4,63770.0
2024-12-03 12:10:00,10.4,10.4,10.39,10.4,82150.0,10.4,10.4,10.39,10.4,82150.0
2024-12-03 12:15:00,10.4,10.4,10.37,10.38,91197.0,10.4,10.4,10.37,10.38,91197.0
2024-12-03 12:20:00,10.38,10.38,10.37,10.38,77222.0,10.38,10.38,10.37,10.38,77222.0
2024-12-03 12:25:00,10.38,10.4,10.37,10.4,114175.0,10.38,10.4,10.37,10.4,114175.0
2024-12-03 12:30:00,10.4,10.43,10.39,10.41,220608.0,10.4,10.43,10.39,10.41,220608.0
2024-12-03 12:35:00,10.41,10.42,10.41,10.42,119818.0,10.41,10.42,10.41,10.42,119818.0
2024-12-03 12:40:00,10.42,10.44,10.41,10.43,118997.0,10.42,10.44,10.41,10.43,118997.0
2024-12-03 12:45:00,10.43,10.44,10.41,10.42,321440.0,10.43,10.44,10.41,10.42,321440.0
2024-12-03 12:50:00,10.42,10.47,10.41,10.47,218633.0,10.42,10.47,10.41,10.47,218633.0
2024-12-03 12:55:00,10.47,10.5,10.47,10.49,145064.0,10.47,10.5,10.47,10.49,145064.0
2024-12-03 13:00:00,10.49,10.5,10.49,10.5,32259.0,10.49,10.5,10.49,10.5,32259.0
2024-12-03 13:05:00,10.49,10.5,10.48,10.5,97321.0,10.49,10.5,10.48,10.5,97321.0
2024-12-03 13:10:00,10.5,10.5,10.47,10.48,129106.0,10.5,10.5,10.47,10.48,129106.0
2024-12-03 13:15:00,10.47,10.5,10.47,10.48,100233.0,10.47,10.5,10.47,10.48,100233.0
2024-12-03 13:20:00,10.48,10.49,10.46,10.47,115537.0,10.48,10.49,10.46,10.47,115537.0
2024-12-03 13:25:00,10.46,10.47,10.45,10.45,103565.0,10.46,10.47,10.45,10.45,103565.0
2024-12-03 13:30:00,10.46,10.46,10.45,10.46,79073.0,10.46,10.46,10.45,10.46,79073.0
2024-12-03 13:35:00,10.45,10.48,10.45,10.46,173707.0,10.45,10.48,10.45,10.46,173707.0
2024-12-03 13:40:00,10.47,10.47,10.46,10.46,48725.0,10.47,10.47,10.46,10.46,48725.0
2024-12-03 13:45:00,10.46,10.47,10.45,10.46,90845.0,10.46,10.47,10.45,10.46,90845.0
2024-12-03 13:50:00,10.46,10.47,10.46,10.46,40855.0,10.46,10.47,10.46,10.46,40855.0
2024-12-03 13:55:00,10.46,10.47,10.46,10.46,88428.0,10.46,10.47,10.46,10.46,88428.0
2024-12-03 14:00:00,10.46,10.47,10.46,10.46,38941.0,10.46,10.47,10.46,10.46,38941.0
2024-12-03 14:05:00,10.47,10.48,10.46,10.47,237007.0,10.47,10.48,10.46,10.47,237007.0
2024-12-03 14:10:00,10.46,10.48,10.46,10.47,303892.0,10.46,10.48,10.46,10.47,303892.0
2024-12-03 14:15:00,10.48,10.48,10.46,10.47,72711.0,10.48,10.48,10.46,10.47,72711.0
2024-12-03 14:20:00,10.47,10.51,10.47,10.5,202996.0,10.47,10.51,10.47,10.5,202996.0
2024-12-03 14:25:00,10.51,10.52,10.5,10.52,84641.0,10.51,10.52,10.5,10.52,84641.0
2024-12-03 14:30:00,10.52,10.52,10.49,10.5,171683.0,10.52,10.52,10.49,10.5,171683.0
2024-12-03 14:35:00,10.5,10.5,10.49,10.5,58483.0,10.5,10.5,10.49,10.5,58483.0
2024-12-03 14:40:00,10.5,10.5,10.48,10.49,78770.0,10.5,10.5,10.48,10.49,78770.0
2024-12-03 14:45:00,10.49,10.5,10.49,10.5,59378.0,10.49,10.5,10.49,10.5,59378.0
2024-12-03 14:50:00,10.5,10.51,10.49,10.51,104292.0,10.5,10.51,10.49,10.51,104292.0
2024-12-03 14:55:00,10.51,10.51,10.49,10.51,122124.0,10.51,10.51,10.49,10.51,122124.0
2024-12-03 15:00:00,10.51,10.51,10.47,10.49,142907.0,10.51,10.51,10.47,10.49,142907.0
2024-12-03 15:05:00,10.49,10.49,10.48,10.49,50899.0,10.49,10.49,10.48,10.49,50899.0
2024-12-03 15:10:00,10.49,10.51,10.48,10.51,152368.0,10.49,10.51,10.48,10.51,152368.0
2024-12-03 15:15:00,10.51,10.51,10.48,10.49,168274.0,10.51,10.51,10.48,10.49,168274.0
2024-12-03 15:20:00,10.49,10.5,10.48,10.5,61974.0,10.49,10.5,10.48,10.5,61974.0
2024-12-03 15:25:00,10.5,10.52,10.49,10.52,224951.0,10.5,10.52,10.49,10.52,224951.0
2024-12-03 15:30:00,10.52,10.52,10.51,10.52,110545.0,10.52,10.52,10.51,10.52,110545.0
2024-12-03 15:35:00,10.52,10.52,10.48,10.5,256120.0,10.52,10.52,10.48,10.5,256120.0
2024-12-03 15:40:00,10.5,10.5,10.46,10.47,198299.0,10.5,10.5,10.46,10.47,198299.0
2024-12-03 15:45:00,10.47,10.56,10.47,10.54,549857.0,10.47,10.56,10.47,10.54,549857.0
2024-12-03 15:50:00,10.55,10.59,10.52,10.56,897851.0,10.55,10.59,10.52,10.56,897851.0
2024-12-03 15:55:00,10.57,10.57,10.53,10.53,825598.0,10.57,10.57,10.53,10.53,825598.0
2024-12-04 09:30:00,10.5,10.68,10.44,10.66,619142.0,10.5,10.68,10.44,10.66,619142.0
2024-12-04 09:35:00,10.65,10.68,10.63,10.66,189174.0,10.65,10.68,10.63,10.66,189174.0
2024-12-04 09:40:00,10.66,10.7,10.65,10.67,248412.0,10.66,10.7,10.65,10.67,248412.0
2024-12-04 09:45:00,10.68,10.68,10.64,10.65,98850.0,10.68,10.68,10.64,10.65,98850.0
2024-12-04 09:50:00,10.65,10.66,10.61,10.63,155558.0,10.65,10.66,10.61,10.63,155558.0
2024-12-04 09:55:00,10.63,10.64,10.58,10.59,102396.0,10.63,10.64,10.58,10.59,102396.0
2024-12-04 10:00:00,10.6,10.61,10.58,10.61,143283.0,10.6,10.61,10.58,10.61,143283.0
2024-12-04 10:05:00,10.61,10.62,10.58,10.59,67511.0,10.61,10.62,10.58,10.59,67511.0
2024-12-04 10:10:00,10.58,10.6,10.58,10.6,47773.0,10.58,10.6,10.58,10.6,47773.0
2024-12-04 10:15:00,10.6,10.6,10.56,10.58,105678.0,10.6,10.6,10.56,10.58,105678.0
2024-12-04 10:20:00,10.58,10.59,10.55,10.56,161310.0,10.58,10.59,10.55,10.56,161310.0
2024-12-04 10:25:00,10.55,10.57,10.55,10.57,148938.0,10.55,10.57,10.55,10.57,148938.0
2024-12-04 10:30:00,10.57,10.62,10.56,10.6,298641.0,10.57,10.62,10.56,10.6,298641.0
2024-12-04 10:35:00,10.6,10.63,10.59,10.63,178971.0,10.6,10.63,10.59,10.63,178971.0
2024-12-04 10:40:00,10.62,10.65,10.62,10.65,147122.0,10.62,10.65,10.62,10.65,147122.0
2024-12-04 10:45:00,10.65,10.65,10.61,10.62,321791.0,10.65,10.65,10.61,10.62,321791.0
2024-12-04 10:50:00,10.62,10.63,10.6,10.63,179822.0,10.62,10.63,10.6,10.63,179822.0
2024-12-04 10:55:00,10.63,10.63,10.58,10.59,177615.0,10.63,10.63,10.58,10.59,177615.0
2024-12-04 11:00:00,10.6,10.63,10.59,10.63,170325.0,10.6,10.63,10.59,10.63,170325.0
2024-12-04 11:05:00,10.63,10.63,10.61,10.63,133359.0,10.63,10.63,10.61,10.63,133359.0
2024-12-04 11:10:00,10.62,10.64,10.62,10.63,166919.0,10.62,10.64,10.62,10.63,166919.0
2024-12-04 11:15:00,10.62,10.63,10.62,10.63,83622.0,10.62,10.63,10.62,10.63,83622.0
2024-12-04 11:20:00,10.63,10.65,10.62,10.65,207218.0,10.63,10.65,10.62,10.65,207218.0
2024-12-04 11:25:00,10.65,10.68,10.64,10.64,349829.0,10.65,10.68,10.64,10.64,349829.0
2024-12-04 11:30:00,10.64,10.65,10.64,10.64,47178.0,10.64,10.65,10.64,10.64,47178.0
2024-12-04 11:35:00,10.64,10.64,10.61,10.63,179642.0,10.64,10.64,10.61,10.63,179642.0
2024-12-04 11:40:00,10.63,10.64,10.62,10.63,167914.0,10.63,10.64,10.62,10.63,167914.0
2024-12-04 11:45:00,10.63,10.65,10.59,10.6,389404.0,10.63,10.65,10.59,10.6,389404.0
2024-12-04 11:50:00,10.6,10.61,10.59,10.6,340340.0,10.6,10.61,10.59,10.6,340340.0
2024-12-04 11:55:00,10.61,10.61,10.6,10.61,102586.0,10.61,10.61,10.6,10.61,102586.0
2024-12-04 12:00:00,10.61,10.61,10.6,10.61,71283.0,10.61,10.61,10.6,10.61,71283.0
2024-12-04 12:05:00,10.61,10.64,10.6,10.63,132170.0,10.61,10.64,10.6,10.63,132170.0
2024-12-04 12:10:00,10.63,10.68,10.63,10.68,258812.0,10.63,10.68,10.63,10.68,258812.0
2024-12-04 12:15:00,10.68,10.69,10.66,10.69,193482.0,10.68,10.69,10.66,10.69,193482.0
2024-12-04 12:20:00,10.69,10.7,10.66,10.66,400736.0,10.69,10.7,10.66,10.66,400736.0
2024-12-04 12:25:00,10.66,10.67,10.65,10.65,119054.0,10.66,10.67,10.65,10.65,119054.0
2024-12-04 12:30:00,10.66,10.66,10.64,10.65,58393.0,10.66,10.66,10.64,10.65,58393.0
2024-12-04 12:35:00,10.65,10.67,10.64,10.66,84985.0,10.65,10.67,10.64,10.66,84985.0
2024-12-04 12:40:00,10.65,10.69,10.65,10.68,241501.0,10.65,10.69,10.65,10.68,241501.0
2024-12-04 12:45:00,10.68,10.69,10.67,10.68,145898.0,10.68,10.69,10.67,10.68,145898.0
2024-12-04 12:50:00,10.68,10.7,10.67,10.7,143552.0,10.68,10.7,10.67,10.7,143552.0
2024-12-04 12:55:00,10.7,10.7,10.66,10.69,297252.0,10.7,10.7,10.66,10.69,297252.0
2024-12-04 13:00:00,10.69,10.69,10.67,10.69,158879.0,10.69,10.69,10.67,10.69,158879.0
2024-12-04 13:05:00,10.68,10.69,10.67,10.67,74698.0,10.68,10.69,10.67,10.67,74698.0
2024-12-04 13:10:00,10.68,10.69,10.67,10.69,129086.0,10.68,10.69,10.67,10.69,129086.0
2024-12-04 13:15:00,10.69,10.69,10.66,10.67,158297.0,10.69,10.69,10.66,10.67,158297.0
2024-12-04 13:20:00,10.67,10.67,10.64,10.66,87596.0,10.67,10.67,10.64,10.66,87596.0
2024-12-04 13:25:00,10.66,10.67,10.65,10.67,59004.0,10.66,10.67,10.65,10.67,59004.0
2024-12-04 13:30:00,10.67,10.67,10.64,10.65,168256.0,10.67,10.67,10.64,10.65,168256.0
2024-12-04 13:35:00,10.65,10.65,10.64,10.65,43485.0,10.65,10.65,10.64,10.65,43485.0
2024-12-04 13:40:00,10.65,10.65,10.6,10.62,158373.0,10.65,10.65,10.6,10.62,158373.0
2024-12-04 13:45:00,10.62,10.63,10.61,10.63,93042.0,10.62,10.63,10.61,10.63,93042.0
2024-12-04 13:50:00,10.63,10.63,10.62,10.63,122216.0,10.63,10.63,10.62,10.63,122216.0
2024-12-04 13:55:00,10.63,10.66,10.6,10.61,574388.0,10.63,10.66,10.6,10.61,574388.0
2024-12-04 14:00:00,10.61,10.61,10.6,10.61,98046.0,10.61,10.61,10.6,10.61,98046.0
2024-12-04 14:05:00,10.61,10.62,10.6,10.6,113905.0,10.61,10.62,10.6,10.6,113905.0
2024-12-04 14:10:00,10.6,10.61,10.6,10.61,46891.0,10.6,10.61,10.6,10.61,46891.0
2024-12-04 14:15:00,10.61,10.64,10.6,10.63,114870.0,10.61,10.64,10.6,10.63,114870.0
2024-12-04 14:20:00,10.63,10.64,10.63,10.63,58924.0,10.63,10.64,10.63,10.63,58924.0
2024-12-04 14:25:00,10.63,10.64,10.62,10.63,72889.0,10.63,10.64,10.62,10.63,72889.0
2024-12-04 14:30:00,10.63,10.65,10.62,10.65,80366.0,10.63,10.65,10.62,10.65,80366.0
2024-12-04 14:35:00,10.65,10.65,10.64,10.64,107773.0,10.65,10.65,10.64,10.64,107773.0
2024-12-04 14:40:00,10.65,10.65,10.63,10.63,94629.0,10.65,10.65,10.63,10.63,94629.0
2024-12-04 14:45:00,10.64,10.64,10.63,10.63,39333.0,10.64,10.64,10.63,10.63,39333.0
2024-12-04 14:50:00,10.64,10.65,10.63,10.65,162197.0,10.64,10.65,10.63,10.65,162197.0
2024-12-04 14:55:00,10.65,10.65,10.63,10.63,105919.0,10.65,10.65,10.63,10.63,105919.0
2024-12-04 15:00:00,10.64,10.64,10.61,10.62,188051.0,10.64,10.64,10.61,10.62,188051.0
2024-12-04 15:05:00,10.62,10.62,10.61,10.62,78364.0,10.62,10.62,10.61,10.62,78364.0
2024-12-04 15:10:00,10.62,10.63,10.61,10.63,185378.0,10.62,10.63,10.61,10.63,185378.0
2024-12-04 15:15:00,10.63,10.65,10.62,10.65,141072.0,10.63,10.65,10.62,10.65,141072.0
2024-12-04 15:20:00,10.65,10.65,10.62,10.63,276799.0,10.65,10.65,10.62,10.63,276799.0
2024-12-04 15:25:00,10.63,10.64,10.62,10.63,229850.0,10.63,10.64,10.62,10.63,229850.0
2024-12-04 15:30:00,10.63,10.64,10.62,10.63,212648.0,10.63,10.64,10.62,10.63,212648.0
2024-12-04 15:35:00,10.63,10.64,10.63,10.63,120398.0,10.63,10.64,10.63,10.63,120398.0
2024-12-04 15:40:00,10.63,10.64,10.62,10.62,209049.0,10.63,10.64,10.62,10.62,209049.0
2024-12-04 15:45:00,10.62,10.64,10.61,10.63,383204.0,10.62,10.64,10.61,10.63,383204.0
2024-12-04 15:50:00,10.63,10.67,10.62,10.63,844706.0,10.63,10.67,10.62,10.63,844706.0
2024-12-04 15:55:00,10.63,10.67,10.63,10.66,2450577.0,10.63,10.67,10.63,10.66,2450577.0
2024-12-05 09:30:00,10.63,10.7,10.61,10.69,362380.0,10.63,10.7,10.61,10.69,362380.0
2024-12-05 09:35:00,10.69,10.72,10.67,10.71,183214.0,10.69,10.72,10.67,10.71,183214.0
2024-12-05 09:40:00,10.7,10.74,10.7,10.71,267709.0,10.7,10.74,10.7,10.71,267709.0
2024-12-05 09:45:00,10.71,10.72,10.68,10.72,117969.0,10.71,10.72,10.68,10.72,117969.0
2024-12-05 09:50:00,10.72,10.78,10.71,10.77,313214.0,10.72,10.78,10.71,10.77,313214.0
2024-12-05 09:55:00,10.77,10.78,10.74,10.78,522350.0,10.77,10.78,10.74,10.78,522350.0
2024-12-05 10:00:00,10.78,10.78,10.73,10.76,266565.0,10.78,10.78,10.73,10.76,266565.0
2024-12-05 10:05:00,10.76,10.79,10.74,10.77,367697.0,10.76,10.79,10.74,10.77,367697.0
2024-12-05 10:10:00,10.76,10.79,10.74,10.75,289145.0,10.76,10.79,10.74,10.75,289145.0
2024-12-05 10:15:00,10.75,10.75,10.68,10.69,197572.0,10.75,10.75,10.68,10.69,197572.0
2024-12-05 10:20:00,10.68,10.7,10.68,10.69,204205.0,10.68,10.7,10.68,10.69,204205.0
2024-12-05 10:25:00,10.69,10.7,10.68,10.69,186377.0,10.69,10.7,10.68,10.69,186377.0
2024-12-05 10:30:00,10.7,10.7,10.68,10.7,246611.0,10.7,10.7,10.68,10.7,246611.0
2024-12-05 10:35:00,10.7,10.71,10.69,10.7,330769.0,10.7,10.71,10.69,10.7,330769.0
2024-12-05 10:40:00,10.7,10.71,10.68,10.68,137060.0,10.7,10.71,10.68,10.68,137060.0
2024-12-05 10:45:00,10.68,10.7,10.66,10.67,247993.0,10.68,10.7,10.66,10.67,247993.0
2024-12-05 10:50:00,10.67,10.71,10.66,10.68,342862.0,10.67,10.71,10.66,10.68,342862.0
2024-12-05 10:55:00,10.69,10.76,10.68,10.76,345007.0,10.69,10.76,10.68,10.76,345007.0
2024-12-05 11:00:00,10.76,10.79,10.75,10.77,272328.0,10.76,10.79,10.75,10.77,272328.0
2024-12-05 11:05:00,10.77,10.79,10.76,10.78,322064.0,10.77,10.79,10.76,10.78,322064.0
2024-12-05 11:10:00,10.78,10.83,10.76,10.77,359438.0,10.78,10.83,10.76,10.77,359438.0
2024-12-05 11:15:00,10.76,10.78,10.74,10.77,274289.0,10.76,10.78,10.74,10.77,274289.0
2024-12-05 11:20:00,10.77,10.8,10.75,10.79,469348.0,10.77,10.8,10.75,10.79,469348.0
2024-12-05 11:25:00,10.8,10.83,10.79,10.82,257754.0,10.8,10.83,10.79,10.82,257754.0
2024-12-05 11:30:00,10.83,10.83,10.76,10.78,681731.0,10.83,10.83,10.76,10.78,681731.0
2024-12-05 11:35:00,10.79,10.79,10.75,10.77,248879.0,10.79,10.79,10.75,10.77,248879.0
2024-12-05 11:40:00,10.77,10.8,10.76,10.79,314955.0,10.77,10.8,10.76,10.79,314955.0
2024-12-05 11:45:00,10.79,10.79,10.77,10.79,221526.0,10.79,10.79,10.77,10.79,221526.0
2024-12-05 11:50:00,10.79,10.79,10.78,10.79,171684.0,10.79,10.79,10.78,10.79,171684.0
2024-12-05 11:55:00,10.79,10.8,10.77,10.79,136269.0,10.79,10.8,10.77,10.79,136269.0
2024-12-05 12:00:00,10.79,10.8,10.78,10.8,236515.0,10.79,10.8,10.78,10.8,236515.0
2024-12-05 12:05:00,10.79,10.8,10.79,10.79,109776.0,10.79,10.8,10.79,10.79,109776.0
2024-12-05 12:10:00,10.79,10.82,10.79,10.82,303892.0,10.79,10.82,10.79,10.82,303892.0
2024-12-05 12:15:00,10.82,10.82,10.8,10.82,327538.0,10.82,10.82,10.8,10.82,327538.0
2024-12-05 12:20:00,10.82,10.82,10.78,10.8,345439.0,10.82,10.82,10.78,10.8,345439.0
2024-12-05 12:25:00,10.79,10.81,10.78,10.79,143177.0,10.79,10.81,10.78,10.79,143177.0
2024-12-05 12:30:00,10.78,10.8,10.77,10.79,213808.0,10.78,10.8,10.77,10.79,213808.0
2024-12-05 12:35:00,10.79,10.79,10.7,10.7,148068.0,10.79,10.79,10.7,10.7,148068.0
2024-12-05 12:40:00,10.71,10.71,10.68,10.7,209408.0,10.71,10.71,10.68,10.7,209408.0
2024-12-05 12:45:00,10.7,10.72,10.68,10.71,290233.0,10.7,10.72,10.68,10.71,290233.0
2024-12-05 12:50:00,10.71,10.73,10.71,10.71,141657.0,10.71,10.73,10.71,10.71,141657.0
2024-12-05 12:55:00,10.71,10.72,10.7,10.72,139824.0,10.71,10.72,10.7,10.72,139824.0
2024-12-05 13:00:00,10.71,10.72,10.69,10.7,58123.0,10.71,10.72,10.69,10.7,58123.0
2024-12-05 13:05:00,10.7,10.7,10.68,10.68,42663.0,10.7,10.7,10.68,10.68,42663.0
2024-12-05 13:10:00,10.68,10.69,10.67,10.67,157144.0,10.68,10.69,10.67,10.67,157144.0
2024-12-05 13:15:00,10.67,10.68,10.65,10.66,78650.0,10.67,10.68,10.65,10.66,78650.0
2024-12-05 13:20:00,10.66,10.66,10.62,10.63,153351.0,10.66,10.66,10.62,10.63,153351.0
2024-12-05 13:25:00,10.62,10.66,10.62,10.66,126768.0,10.62,10.66,10.62,10.66,126768.0
2024-12-05 13:30:00,10.66,10.66,10.64,10.65,178683.0,10.66,10.66,10.64,10.65,178683.0
2024-12-05 13:35:00,10.65,10.68,10.65,10.68,111993.0,10.65,10.68,10.65,10.68,111993.0
2024-12-05 13:40:00,10.68,10.68,10.67,10.68,45965.0,10.68,10.68,10.67,10.68,45965.0
2024-12-05 13:45:00,10.68,10.68,10.64,10.66,181691.0,10.68,10.68,10.64,10.66,181691.0
2024-12-05 13:50:00,10.67,10.71,10.66,10.71,157618.0,10.67,10.71,10.66,10.71,157618.0
2024-12-05 13:55:00,10.71,10.71,10.68,10.68,110294.0,10.71,10.71,10.68,10.68,110294.0
2024-12-05 14:00:00,10.69,10.71,10.68,10.71,119043.0,10.69,10.71,10.68,10.71,119043.0
2024-12-05 14:05:00,10.71,10.74,10.7,10.73,97872.0,10.71,10.74,10.7,10.73,97872.0
2024-12-05 14:10:00,10.74,10.74,10.72,10.73,68083.0,10.74,10.74,10.72,10.73,68083.0
2024-12-05 14:15:00,10.72,10.74,10.72,10.74,73148.0,10.72,10.74,10.72,10.74,73148.0
2024-12-05 14:20:00,10.74,10.77,10.73,10.77,109149.0,10.74,10.77,10.73,10.77,109149.0
2024-12-05 14:25:00,10.77,10.77,10.76,10.77,54306.0,10.77,10.77,10.76,10.77,54306.0
2024-12-05 14:30:00,10.76,10.79,10.76,10.78,231585.0,10.76,10.79,10.76,10.78,231585.0
2024-12-05 14:35:00,10.78,10.79,10.77,10.79,79157.0,10.78,10.79,10.77,10.79,79157.0
2024-12-05 14:40:00,10.79,10.8,10.78,10.79,172361.0,10.79,10.8,10.78,10.79,172361.0
2024-12-05 14:45:00,10.79,10.8,10.78,10.79,100790.0,10.79,10.8,10.78,10.79,100790.0
2024-12-05 14:50:00,10.79,10.8,10.78,10.79,186468.0,10.79,10.8,10.78,10.79,186468.0
2024-12-05 14:55:00,10.79,10.8,10.76,10.77,178408.0,10.79,10.8,10.76,10.77,178408.0
2024-12-05 15:00:00,10.77,10.77,10.74,10.76,291048.0,10.77,10.77,10.74,10.76,291048.0
2024-12-05 15:05:00,10.76,10.78,10.75,10.78,111493.0,10.76,10.78,10.75,10.78,111493.0
2024-12-05 15:10:00,10.78,10.8,10.77,10.79,139246.0,10.78,10.8,10.77,10.79,139246.0
2024-12-05 15:15:00,10.79,10.79,10.78,10.79,94172.0,10.79,10.79,10.78,10.79,94172.0
2024-12-05 15:20:00,10.79,10.79,10.78,10.79,137445.0,10.79,10.79,10.78,10.79,137445.0
2024-12-05 15:25:00,10.78,10.79,10.77,10.78,119908.0,10.78,10.79,10.77,10.78,119908.0
2024-12-05 15:30:00,10.78,10.82,10.77,10.81,343226.0,10.78,10.82,10.77,10.81,343226.0
2024-12-05 15:35:00,10.82,10.82,10.81,10.82,284911.0,10.82,10.82,10.81,10.82,284911.0
2024-12-05 15:40:00,10.82,10.82,10.78,10.79,402366.0,10.82,10.82,10.78,10.79,402366.0
2024-12-05 15:45:00,10.79,10.79,10.71,10.72,617153.0,10.79,10.79,10.71,10.72,617153.0
2024-12-05 15:50:00,10.72,10.76,10.71,10.71,904110.0,10.72,10.76,10.71,10.71,904110.0
2024-12-05 15:55:00,10.72,10.72,10.67,10.69,991368.0,10.72,10.72,10.67,10.69,991368.0
2024-12-06 09:30:00,10.74,10.79,10.67,10.75,574692.0,10.74,10.79,10.67,10.75,574692.0
2024-12-06 09:35:00,10.75,10.82,10.75,10.8,248748.0,10.75,10.82,10.75,10.8,248748.0
2024-12-06 09:40:00,10.8,10.81,10.73,10.79,274945.0,10.8,10.81,10.73,10.79,274945.0
2024-12-06 09:45:00,10.79,10.8,10.69,10.7,224461.0,10.79,10.8,10.69,10.7,224461.0
2024-12-06 09:50:00,10.69,10.72,10.69,10.71,202029.0,10.69,10.72,10.69,10.71,202029.0
2024-12-06 09:55:00,10.71,10.73,10.71,10.72,64440.0,10.71,10.73,10.71,10.72,64440.0
2024-12-06 10:00:00,10.72,10.77,10.7,10.75,253622.0,10.72,10.77,10.7,10.75,253622.0
2024-12-06 10:05:00,10.75,10.76,10.74,10.76,86004.0,10.75,10.76,10.74,10.76,86004.0
2024-12-06 10:10:00,10.76,10.76,10.74,10.75,53260.0,10.76,10.76,10.74,10.75,53260.0
2024-12-06 10:15:00,10.75,10.79,10.74,10.79,236327.0,10.75,10.79,10.74,10.79,236327.0
2024-12-06 10:20:00,10.78,10.8,10.77,10.8,152379.0,10.78,10.8,10.77,10.8,152379.0
2024-12-06 10:25:00,10.8,10.8,10.78,10.79,94788.0,10.8,10.8,10.78,10.79,94788.0
2024-12-06 10:30:00,10.79,10.8,10.75,10.76,242797.0,10.79,10.8,10.75,10.76,242797.0
2024-12-06 10:35:00,10.76,10.8,10.75,10.79,296444.0,10.76,10.8,10.75,10.79,296444.0
2024-12-06 10:40:00,10.78,10.8,10.77,10.78,157433.0,10.78,10.8,10.77,10.78,157433.0
2024-12-06 10:45:00,10.78,10.79,10.76,10.78,227493.0,10.78,10.79,10.76,10.78,227493.0
2024-12-06 10:50:00,10.78,10.79,10.76,10.76,146499.0,10.78,10.79,10.76,10.76,146499.0
2024-12-06 10:55:00,10.77,10.78,10.76,10.77,138312.0,10.77,10.78,10.76,10.77,138312.0
2024-12-06 11:00:00,10.78,10.78,10.77,10.78,32624.0,10.78,10.78,10.77,10.78,32624.0
2024-12-06 11:05:00,10.78,10.82,10.73,10.73,626100.0,10.78,10.82,10.73,10.73,626100.0
2024-12-06 11:10:00,10.74,10.75,10.73,10.74,129833.0,10.74,10.75,10.73,10.74,129833.0
2024-12-06 11:15:00,10.75,10.75,10.73,10.74,150300.0,10.75,10.75,10.73,10.74,150300.0
2024-12-06 11:20:00,10.73,10.74,10.7,10.7,81360.0,10.73,10.74,10.7,10.7,81360.0
2024-12-06 11:25:00,10.7,10.74,10.68,10.74,188801.0,10.7,10.74,10.68,10.74,188801.0
2024-12-06 11:30:00,10.74,10.74,10.7,10.71,83509.0,10.74,10.74,10.7,10.71,83509.0
2024-12-06 11:35:00,10.71,10.73,10.7,10.73,134800.0,10.71,10.73,10.7,10.73,134800.0
2024-12-06 11:40:00,10.72,10.73,10.72,10.72,129013.0,10.72,10.73,10.72,10.72,129013.0
2024-12-06 11:45:00,10.72,10.73,10.7,10.72,170326.0,10.72,10.73,10.7,10.72,170326.0
2024-12-06 11:50:00,10.72,10.75,10.72,10.72,294180.0,10.72,10.75,10.72,10.72,294180.0
2024-12-06 11:55:00,10.73,10.73,10.72,10.72,79724.0,10.73,10.73,10.72,10.72,79724.0
2024-12-06 12:00:00,10.72,10.73,10.67,10.68,171498.0,10.72,10.73,10.67,10.68,171498.0
2024-12-06 12:05:00,10.68,10.7,10.67,10.68,126877.0,10.68,10.7,10.67,10.68,126877.0
2024-12-06 12:10:00,10.68,10.68,10.66,10.66,205762.0,10.68,10.68,10.66,10.66,205762.0
2024-12-06 12:15:00,10.67,10.68,10.63,10.63,341190.0,10.67,10.68,10.63,10.63,341190.0
2024-12-06 12:20:00,10.63,10.65,10.61,10.63,445582.0,10.63,10.65,10.61,10.63,445582.0
2024-12-06 12:25:00,10.63,10.64,10.62,10.63,154055.0,10.63,10.64,10.62,10.63,154055.0
2024-12-06 12:30:00,10.63,10.63,10.62,10.63,44186.0,10.63,10.63,10.62,10.63,44186.0
2024-12-06 12:35:00,10.63,10.66,10.62,10.66,111188.0,10.63,10.66,10.62,10.66,111188.0
2024-12-06 12:40:00,10.65,10.67,10.65,10.66,269731.0,10.65,10.67,10.65,10.66,269731.0
2024-12-06 12:45:00,10.67,10.67,10.66,10.66,131102.0,10.67,10.67,10.66,10.66,131102.0
2024-12-06 12:50:00,10.67,10.69,10.65,10.66,265199.0,10.67,10.69,10.65,10.66,265199.0
2024-12-06 12:55:00,10.67,10.69,10.66,10.69,119814.0,10.67,10.69,10.66,10.69,119814.0
2024-12-06 13:00:00,10.69,10.74,10.68,10.74,297303.0,10.69,10.74,10.68,10.74,297303.0
2024-12-06 13:05:00,10.74,10.77,10.73,10.77,161954.0,10.74,10.77,10.73,10.77,161954.0
2024-12-06 13:10:00,10.77,10.77,10.72,10.72,177634.0,10.77,10.77,10.72,10.72,177634.0
2024-12-06 13:15:00,10.72,10.73,10.7,10.7,183987.0,10.72,10.73,10.7,10.7,183987.0
2024-12-06 13:20:00,10.7,10.71,10.69,10.71,182087.0,10.7,10.71,10.69,10.71,182087.0
2024-12-06 13:25:00,10.71,10.71,10.66,10.66,116442.0,10.71,10.71,10.66,10.66,116442.0
2024-12-06 13:30:00,10.66,10.67,10.63,10.63,157048.0,10.66,10.67,10.63,10.63,157048.0
2024-12-06 13:35:00,10.63,10.66,10.62,10.66,157788.0,10.63,10.66,10.62,10.66,157788.0
2024-12-06 13:40:00,10.66,10.66,10.61,10.62,124868.0,10.66,10.66,10.61,10.62,124868.0
2024-12-06 13:45:00,10.61,10.62,10.6,10.61,118023.0,10.61,10.62,10.6,10.61,118023.0
2024-12-06 13:50:00,10.61,10.61,10.58,10.6,162444.0,10.61,10.61,10.58,10.6,162444.0
2024-12-06 13:55:00,10.59,10.61,10.59,10.61,53444.0,10.59,10.61,10.59,10.61,53444.0
2024-12-06 14:00:00,10.61,10.61,10.6,10.6,46378.0,10.61,10.61,10.6,10.6,46378.0
2024-12-06 14:05:00,10.6,10.61,10.58,10.58,89494.0,10.6,10.61,10.58,10.58,89494.0
2024-12-06 14:10:00,10.58,10.61,10.57,10.61,114127.0,10.58,10.61,10.57,10.61,114127.0
2024-12-06 14:15:00,10.61,10.61,10.6,10.61,42976.0,10.61,10.61,10.6,10.61,42976.0
2024-12-06 14:20:00,10.61,10.63,10.6,10.62,85207.0,10.61,10.63,10.6,10.62,85207.0
2024-12-06 14:25:00,10.61,10.63,10.61,10.62,132834.0,10.61,10.63,10.61,10.62,132834.0
2024-12-06 14:30:00,10.62,10.63,10.6,10.62,99933.0,10.62,10.63,10.6,10.62,99933.0
2024-12-06 14:35:00,10.62,10.62,10.61,10.62,27241.0,10.62,10.62,10.61,10.62,27241.0
2024-12-06 14:40:00,10.62,10.63,10.61,10.63,93515.0,10.62,10.63,10.61,10.63,93515.0
2024-12-06 14:45:00,10.63,10.64,10.63,10.63,47594.0,10.63,10.64,10.63,10.63,47594.0
2024-12-06 14:50:00,10.63,10.65,10.63,10.65,122055.0,10.63,10.65,10.63,10.65,122055.0
2024-12-06 14:55:00,10.65,10.65,10.64,10.65,27711.0,10.65,10.65,10.64,10.65,27711.0
2024-12-06 15:00:00,10.65,10.65,10.6,10.61,186734.0,10.65,10.65,10.6,10.61,186734.0
2024-12-06 15:05:00,10.61,10.62,10.6,10.62,104507.0,10.61,10.62,10.6,10.62,104507.0
2024-12-06 15:10:00,10.61,10.62,10.6,10.61,150363.0,10.61,10.62,10.6,10.61,150363.0
2024-12-06 15:15:00,10.62,10.62,10.61,10.62,81941.0,10.62,10.62,10.61,10.62,81941.0
2024-12-06 15:20:00,10.62,10.69,10.61,10.68,316839.0,10.62,10.69,10.61,10.68,316839.0
2024-12-06 15:25:00,10.69,10.7,10.68,10.69,94694.0,10.69,10.7,10.68,10.69,94694.0
2024-12-06 15:30:00,10.7,10.71,10.69,10.7,152780.0,10.7,10.71,10.69,10.7,152780.0
2024-12-06 15:35:00,10.7,10.72,10.69,10.71,157612.0,10.7,10.72,10.69,10.71,157612.0
2024-12-06 15:40:00,10.71,10.73,10.71,10.71,259919.0,10.71,10.73,10.71,10.71,259919.0
2024-12-06 15:45:00,10.71,10.74,10.71,10.74,331460.0,10.71,10.74,10.71,10.74,331460.0
2024-12-06 15:50:00,10.73,10.74,10.69,10.71,789136.0,10.73,10.74,10.69,10.71,789136.0
2024-12-06 15:55:00,10.71,10.72,10.64,10.65,1720199.0,10.71,10.72,10.64,10.65,1720199.0
2024-12-09 09:30:00,10.83,11.16,10.76,11.14,1914644.0,10.83,11.16,10.76,11.14,1914644.0
2024-12-09 09:35:00,11.14,11.2,11.07,11.14,651141.0,11.14,11.2,11.07,11.14,651141.0
2024-12-09 09:40:00,11.14,11.23,11.13,11.23,666105.0,11.14,11.23,11.13,11.23,666105.0
2024-12-09 09:45:00,11.23,11.29,11.2,11.24,662986.0,11.23,11.29,11.2,11.24,662986.0
2024-12-09 09:50:00,11.23,11.27,11.19,11.19,498342.0,11.23,11.27,11.19,11.19,498342.0
2024-12-09 09:55:00,11.2,11.23,11.15,11.2,1050053.0,11.2,11.23,11.15,11.2,1050053.0
2024-12-09 10:00:00,11.2,11.25,11.18,11.19,1829656.0,11.2,11.25,11.18,11.19,1829656.0
2024-12-09 10:05:00,11.19,11.26,11.16,11.2,1259099.0,11.19,11.26,11.16,11.2,1259099.0
2024-12-09 10:10:00,11.21,11.22,11.14,11.15,268989.0,11.21,11.22,11.14,11.15,268989.0
2024-12-09 10:15:00,11.15,11.16,11.06,11.1,408500.0,11.15,11.16,11.06,11.1,408500.0
2024-12-09 10:20:00,11.1,11.13,11.06,11.1,432992.0,11.1,11.13,11.06,11.1,432992.0
2024-12-09 10:25:00,11.1,11.13,11.08,11.1,430692.0,11.1,11.13,11.08,11.1,430692.0
2024-12-09 10:30:00,11.09,11.13,11.08,11.1,592443.0,11.09,11.13,11.08,11.1,592443.0
2024-12-09 10:35:00,11.1,11.13,11.07,11.09,216073.0,11.1,11.13,11.07,11.09,216073.0
2024-12-09 10:40:00,11.09,11.11,11.06,11.08,308804.0,11.09,11.11,11.06,11.08,308804.0
2024-12-09 10:45:00,11.08,11.09,11.02,11.08,448455.0,11.08,11.09,11.02,11.08,448455.0
2024-12-09 10:50:00,11.08,11.08,11.01,11.07,420644.0,11.08,11.08,11.01,11.07,420644.0
2024-12-09 10:55:00,11.07,11.09,11.01,11.04,357755.0,11.07,11.09,11.01,11.04,357755.0
2024-12-09 11:00:00,11.04,11.08,11.02,11.04,237627.0,11.04,11.08,11.02,11.04,237627.0
2024-12-09 11:05:00,11.04,11.05,10.97,10.97,313048.0,11.04,11.05,10.97,10.97,313048.0
2024-12-09 11:10:00,10.97,10.98,10.9,10.92,333673.0,10.97,10.98,10.9,10.92,333673.0
2024-12-09 11:15:00,10.93,10.95,10.88,10.94,537066.0,10.93,10.95,10.88,10.94,537066.0
2024-12-09 11:20:00,10.93,10.95,10.9,10.92,740328.0,10.93,10.95,10.9,10.92,740328.0
2024-12-09 11:25:00,10.91,10.91,10.87,10.88,329895.0,10.91,10.91,10.87,10.88,329895.0
2024-12-09 11:30:00,10.88,10.89,10.86,10.88,160938.0,10.88,10.89,10.86,10.88,160938.0
2024-12-09 11:35:00,10.88,10.92,10.86,10.92,331121.0,10.88,10.92,10.86,10.92,331121.0
2024-12-09 11:40:00,10.92,10.96,10.9,10.96,211860.0,10.92,10.96,10.9,10.96,211860.0
2024-12-09 11:45:00,10.96,11.0,10.95,11.0,205819.0,10.96,11.0,10.95,11.0,205819.0
2024-12-09 11:50:00,10.99,11.06,10.98,11.01,564704.0,10.99,11.06,10.98,11.01,564704.0
2024-12-09 11:55:00,11.01,11.03,10.99,11.02,191477.0,11.01,11.03,10.99,11.02,191477.0
2024-12-09 12:00:00,11.02,11.02,10.96,10.96,135071.0,11.02,11.02,10.96,10.96,135071.0
2024-12-09 12:05:00,10.96,10.98,10.95,10.96,252981.0,10.96,10.98,10.95,10.96,252981.0
2024-12-09 12:10:00,10.96,10.97,10.94,10.95,170528.0,10.96,10.97,10.94,10.95,170528.0
2024-12-09 12:15:00,10.95,10.96,10.9,10.92,130049.0,10.95,10.96,10.9,10.92,130049.0
2024-12-09 12:20:00,10.92,10.92,10.86,10.9,313772.0,10.92,10.92,10.86,10.9,313772.0
2024-12-09 12:25:00,10.91,10.95,10.87,10.92,253758.0,10.91,10.95,10.87,10.92,253758.0
2024-12-09 12:30:00,10.92,10.94,10.9,10.92,184183.0,10.92,10.94,10.9,10.92,184183.0
2024-12-09 12:35:00,10.92,10.95,10.92,10.94,76207.0,10.92,10.95,10.92,10.94,76207.0
2024-12-09 12:40:00,10.94,10.96,10.93,10.95,157921.0,10.94,10.96,10.93,10.95,157921.0
2024-12-09 12:45:00,10.95,10.95,10.93,10.93,73761.0,10.95,10.95,10.93,10.93,73761.0
2024-12-09 12:50:00,10.94,10.94,10.9,10.9,99296.0,10.94,10.94,10.9,10.9,99296.0
2024-12-09 12:55:00,10.9,10.92,10.87,10.89,341566.0,10.9,10.92,10.87,10.89,341566.0
2024-12-09 13:00:00,10.88,10.89,10.84,10.87,263989.0,10.88,10.89,10.84,10.87,263989.0
2024-12-09 13:05:00,10.87,10.89,10.84,10.88,706100.0,10.87,10.89,10.84,10.88,706100.0
2024-12-09 13:10:00,10.88,10.88,10.82,10.83,401785.0,10.88,10.88,10.82,10.83,401785.0
2024-12-09 13:15:00,10.82,10.85,10.82,10.85,48525.0,10.82,10.85,10.82,10.85,48525.0
2024-12-09 13:20:00,10.85,10.86,10.8,10.81,424100.0,10.85,10.86,10.8,10.81,424100.0
2024-12-09 13:25:00,10.8,10.84,10.8,10.82,236561.0,10.8,10.84,10.8,10.82,236561.0
2024-12-09 13:30:00,10.82,10.84,10.82,10.82,222444.0,10.82,10.84,10.82,10.82,222444.0
2024-12-09 13:35:00,10.83,10.85,10.8,10.84,244123.0,10.83,10.85,10.8,10.84,244123.0
2024-12-09 13:40:00,10.84,10.88,10.79,10.8,750949.0,10.84,10.88,10.79,10.8,750949.0
2024-12-09 13:45:00,10.8,10.85,10.8,10.84,285256.0,10.8,10.85,10.8,10.84,285256.0
2024-12-09 13:50:00,10.84,10.85,10.82,10.82,243323.0,10.84,10.85,10.82,10.82,243323.0
2024-12-09 13:55:00,10.82,10.83,10.79,10.79,301842.0,10.82,10.83,10.79,10.79,301842.0
2024-12-09 14:00:00,10.8,10.8,10.76,10.77,237152.0,10.8,10.8,10.76,10.77,237152.0
2024-12-09 14:05:00,10.78,10.8,10.77,10.78,189689.0,10.78,10.8,10.77,10.78,189689.0
2024-12-09 14:10:00,10.79,10.8,10.77,10.79,287378.0,10.79,10.8,10.77,10.79,287378.0
2024-12-09 14:15:00,10.79,10.8,10.77,10.8,123872.0,10.79,10.8,10.77,10.8,123872.0
2024-12-09 14:20:00,10.79,10.83,10.74,10.77,852294.0,10.79,10.83,10.74,10.77,852294.0
2024-12-09 14:25:00,10.77,10.77,10.74,10.75,224715.0,10.77,10.77,10.74,10.75,224715.0
2024-12-09 14:30:00,10.75,10.78,10.74,10.78,235312.0,10.75,10.78,10.74,10.78,235312.0
2024-12-09 14:35:00,10.78,10.78,10.74,10.74,130436.0,10.78,10.78,10.74,10.74,130436.0
2024-12-09 14:40:00,10.75,10.78,10.73,10.78,199644.0,10.75,10.78,10.73,10.78,199644.0
2024-12-09 14:45:00,10.78,10.78,10.69,10.69,928811.0,10.78,10.78,10.69,10.69,928811.0
2024-12-09 14:50:00,10.7,10.74,10.68,10.7,858298.0,10.7,10.74,10.68,10.7,858298.0
2024-12-09 14:55:00,10.7,10.7,10.58,10.63,1267184.0,10.7,10.7,10.58,10.63,1267184.0
2024-12-09 15:00:00,10.63,10.65,10.59,10.6,348307.0,10.63,10.65,10.59,10.6,348307.0
2024-12-09 15:05:00,10.6,10.64,10.58,10.62,657705.0,10.6,10.64,10.58,10.62,657705.0
2024-12-09 15:10:00,10.62,10.65,10.58,10.59,865776.0,10.62,10.65,10.58,10.59,865776.0
2024-12-09 15:15:00,10.59,10.6,10.57,10.58,158685.0,10.59,10.6,10.57,10.58,158685.0
2024-12-09 15:20:00,10.58,10.6,10.54,10.59,319468.0,10.58,10.6,10.54,10.59,319468.0
2024-12-09 15:25:00,10.59,10.61,10.57,10.59,253387.0,10.59,10.61,10.57,10.59,253387.0
2024-12-09 15:30:00,10.59,10.62,10.58,10.62,330278.0,10.59,10.62,10.58,10.62,330278.0
2024-12-09 15:35:00,10.62,10.66,10.61,10.65,325349.0,10.62,10.66,10.61,10.65,325349.0
2024-12-09 15:40:00,10.64,10.65,10.58,10.61,640183.0,10.64,10.65,10.58,10.61,640183.0
2024-12-09 15:45:00,10.61,10.62,10.59,10.61,666062.0,10.61,10.62,10.59,10.61,666062.0
2024-12-09 15:50:00,10.61,10.63,10.58,10.63,944908.0,10.61,10.63,10.58,10.63,944908.0
2024-12-09 15:55:00,10.62,10.63,10.52,10.56,4065594.0,10.62,10.63,10.52,10.56,4065594.0
2024-12-10 09:30:00,10.65,10.85,10.54,10.82,894296.0,10.65,10.85,10.54,10.82,894296.0
2024-12-10 09:35:00,10.82,10.92,10.76,10.79,471052.0,10.82,10.92,10.76,10.79,471052.0
2024-12-10 09:40:00,10.8,10.87,10.76,10.86,207484.0,10.8,10.87,10.76,10.86,207484.0
2024-12-10 09:45:00,10.86,10.94,10.85,10.88,302580.0,10.86,10.94,10.85,10.88,302580.0
2024-12-10 09:50:00,10.88,10.92,10.85,10.89,395982.0,10.88,10.92,10.85,10.89,395982.0
2024-12-10 09:55:00,10.89,11.01,10.88,10.99,501108.0,10.89,11.01,10.88,10.99,501108.0
2024-12-10 10:00:00,10.99,11.05,10.96,10.96,201654.0,10.99,11.05,10.96,10.96,201654.0
2024-12-10 10:05:00,10.96,10.98,10.92,10.95,137846.0,10.96,10.98,10.92,10.95,137846.0
2024-12-10 10:10:00,10.95,10.98,10.92,10.93,77783.0,10.95,10.98,10.92,10.93,77783.0
2024-12-10 10:15:00,10.92,10.96,10.91,10.94,154997.0,10.92,10.96,10.91,10.94,154997.0
2024-12-10 10:20:00,10.94,10.95,10.9,10.9,100581.0,10.94,10.95,10.9,10.9,100581.0
2024-12-10 10:25:00,10.9,10.92,10.85,10.86,158457.0,10.9,10.92,10.85,10.86,158457.0
2024-12-10 10:30:00,10.86,10.87,10.82,10.87,112060.0,10.86,10.87,10.82,10.87,112060.0
2024-12-10 10:35:00,10.86,10.9,10.85,10.88,114011.0,10.86,10.9,10.85,10.88,114011.0
2024-12-10 10:40:00,10.88,10.9,10.86,10.88,121357.0,10.88,10.9,10.86,10.88,121357.0
2024-12-10 10:45:00,10.88,10.9,10.85,10.89,132924.0,10.88,10.9,10.85,10.89,132924.0
2024-12-10 10:50:00,10.89,10.91,10.87,10.9,151710.0,10.89,10.91,10.87,10.9,151710.0
2024-12-10 10:55:00,10.9,10.94,10.89,10.91,184625.0,10.9,10.94,10.89,10.91,184625.0
2024-12-10 11:00:00,10.9,10.95,10.9,10.93,277627.0,10.9,10.95,10.9,10.93,277627.0
2024-12-10 11:05:00,10.93,10.94,10.89,10.93,163179.0,10.93,10.94,10.89,10.93,163179.0
2024-12-10 11:10:00,10.93,10.97,10.92,10.95,110761.0,10.93,10.97,10.92,10.95,110761.0
2024-12-10 11:15:00,10.95,10.97,10.87,10.9,248146.0,10.95,10.97,10.87,10.9,248146.0
2024-12-10 11:20:00,10.9,10.93,10.87,10.91,303690.0,10.9,10.93,10.87,10.91,303690.0
2024-12-10 11:25:00,10.91,10.96,10.87,10.95,410254.0,10.91,10.96,10.87,10.95,410254.0
2024-12-10 11:30:00,10.94,10.97,10.93,10.94,273053.0,10.94,10.97,10.93,10.94,273053.0
2024-12-10 11:35:00,10.94,10.94,10.89,10.9,218417.0,10.94,10.94,10.89,10.9,218417.0
2024-12-10 11:40:00,10.9,10.9,10.87,10.9,348176.0,10.9,10.9,10.87,10.9,348176.0
2024-12-10 11:45:00,10.9,10.93,10.89,10.92,145831.0,10.9,10.93,10.89,10.92,145831.0
2024-12-10 11:50:00,10.93,10.94,10.9,10.94,337038.0,10.93,10.94,10.9,10.94,337038.0
2024-12-10 11:55:00,10.94,10.97,10.93,10.95,335650.0,10.94,10.97,10.93,10.95,335650.0
2024-12-10 12:00:00,10.94,10.96,10.92,10.93,202674.0,10.94,10.96,10.92,10.93,202674.0
2024-12-10 12:05:00,10.93,10.97,10.91,10.95,247683.0,10.93,10.97,10.91,10.95,247683.0
2024-12-10 12:10:00,10.95,10.99,10.94,10.95,386991.0,10.95,10.99,10.94,10.95,386991.0
2024-12-10 12:15:00,10.95,10.96,10.92,10.94,292803.0,10.95,10.96,10.92,10.94,292803.0
2024-12-10 12:20:00,10.94,10.95,10.91,10.94,173133.0,10.94,10.95,10.91,10.94,173133.0
2024-12-10 12:25:00,10.94,10.94,10.91,10.92,99290.0,10.94,10.94,10.91,10.92,99290.0
2024-12-10 12:30:00,10.93,10.98,10.92,10.97,95511.0,10.93,10.98,10.92,10.97,95511.0
2024-12-10 12:35:00,10.97,10.99,10.97,10.97,114689.0,10.97,10.99,10.97,10.97,114689.0
2024-12-10 12:40:00,10.97,10.99,10.95,10.96,210741.0,10.97,10.99,10.95,10.96,210741.0
2024-12-10 12:45:00,10.97,10.99,10.96,10.99,119135.0,10.97,10.99,10.96,10.99,119135.0
2024-12-10 12:50:00,10.98,10.99,10.95,10.95,111467.0,10.98,10.99,10.95,10.95,111467.0
2024-12-10 12:55:00,10.96,10.96,10.93,10.94,164451.0,10.96,10.96,10.93,10.94,164451.0
2024-12-10 13:00:00,10.94,10.95,10.9,10.92,124022.0,10.94,10.95,10.9,10.92,124022.0
2024-12-10 13:05:00,10.92,10.93,10.9,10.9,140024.0,10.92,10.93,10.9,10.9,140024.0
2024-12-10 13:10:00,10.91,10.91,10.88,10.88,131051.0,10.91,10.91,10.88,10.88,131051.0
2024-12-10 13:15:00,10.88,10.92,10.87,10.92,100064.0,10.88,10.92,10.87,10.92,100064.0
2024-12-10 13:20:00,10.92,10.93,10.89,10.92,160964.0,10.92,10.93,10.89,10.92,160964.0
2024-12-10 13:25:00,10.91,10.94,10.91,10.93,279486.0,10.91,10.94,10.91,10.93,279486.0
2024-12-10 13:30:00,10.93,10.93,10.91,10.92,86746.0,10.93,10.93,10.91,10.92,86746.0
2024-12-10 13:35:00,10.92,10.94,10.91,10.94,100130.0,10.92,10.94,10.91,10.94,100130.0
2024-12-10 13:40:00,10.94,10.96,10.93,10.96,135454.0,10.94,10.96,10.93,10.96,135454.0
2024-12-10 13:45:00,10.96,10.96,10.94,10.95,49328.0,10.96,10.96,10.94,10.95,49328.0
2024-12-10 13:50:00,10.95,10.95,10.91,10.93,151139.0,10.95,10.95,10.91,10.93,151139.0
2024-12-10 13:55:00,10.93,10.93,10.92,10.93,47416.0,10.93,10.93,10.92,10.93,47416.0
2024-12-10 14:00:00,10.93,10.93,10.91,10.92,106847.0,10.93,10.93,10.91,10.92,106847.0
2024-12-10 14:05:00,10.93,10.93,10.89,10.91,333697.0,10.93,10.93,10.89,10.91,333697.0
2024-12-10 14:10:00,10.91,10.91,10.88,10.9,327477.0,10.91,10.91,10.88,10.9,327477.0
2024-12-10 14:15:00,10.9,10.91,10.89,10.9,57593.0,10.9,10.91,10.89,10.9,57593.0
2024-12-10 14:20:00,10.9,10.91,10.89,10.91,118709.0,10.9,10.91,10.89,10.91,118709.0
2024-12-10 14:25:00,10.91,10.91,10.9,10.91,36514.0,10.91,10.91,10.9,10.91,36514.0
2024-12-10 14:30:00,10.91,10.91,10.86,10.88,355992.0,10.91,10.91,10.86,10.88,355992.0
2024-12-10 14:35:00,10.88,10.88,10.87,10.88,75635.0,10.88,10.88,10.87,10.88,75635.0
2024-12-10 14:40:00,10.87,10.89,10.87,10.88,224766.0,10.87,10.89,10.87,10.88,224766.0
2024-12-10 14:45:00,10.88,10.89,10.83,10.85,271524.0,10.88,10.89,10.83,10.85,271524.0
2024-12-10 14:50:00,10.85,10.88,10.84,10.86,132730.0,10.85,10.88,10.84,10.86,132730.0
2024-12-10 14:55:00,10.87,10.88,10.83,10.88,308613.0,10.87,10.88,10.83,10.88,308613.0
2024-12-10 15:00:00,10.87,10.88,10.85,10.85,280790.0,10.87,10.88,10.85,10.85,280790.0
2024-12-10 15:05:00,10.86,10.86,10.84,10.86,166196.0,10.86,10.86,10.84,10.86,166196.0
2024-12-10 15:10:00,10.86,10.86,10.8,10.81,321324.0,10.86,10.86,10.8,10.81,321324.0
2024-12-10 15:15:00,10.8,10.83,10.79,10.82,268057.0,10.8,10.83,10.79,10.82,268057.0
2024-12-10 15:20:00,10.82,10.82,10.79,10.79,141780.0,10.82,10.82,10.79,10.79,141780.0
2024-12-10 15:25:00,10.79,10.8,10.75,10.77,315724.0,10.79,10.8,10.75,10.77,315724.0
2024-12-10 15:30:00,10.77,10.77,10.75,10.76,229129.0,10.77,10.77,10.75,10.76,229129.0
2024-12-10 15:35:00,10.76,10.8,10.75,10.79,292688.0,10.76,10.8,10.75,10.79,292688.0
2024-12-10 15:40:00,10.79,10.81,10.76,10.79,446864.0,10.79,10.81,10.76,10.79,446864.0
2024-12-10 15:45:00,10.79,10.83,10.78,10.82,387580.0,10.79,10.83,10.78,10.82,387580.0
2024-12-10 15:50:00,10.82,10.87,10.81,10.86,961526.0,10.82,10.87,10.81,10.86,961526.0
2024-12-10 15:55:00,10.86,10.91,10.85,10.91,1958851.0,10.86,10.91,10.85,10.91,1958851.0
2024-12-11 09:30:00,10.91,10.92,10.78,10.83,400771.0,10.91,10.92,10.78,10.83,400771.0
2024-12-11 09:35:00,10.83,10.89,10.78,10.82,129679.0,10.83,10.89,10.78,10.82,129679.0
2024-12-11 09:40:00,10.82,10.84,10.74,10.75,105272.0,10.82,10.84,10.74,10.75,105272.0
2024-12-11 09:45:00,10.76,10.87,10.74,10.87,120949.0,10.76,10.87,10.74,10.87,120949.0
2024-12-11 09:50:00,10.87,10.87,10.8,10.83,98045.0,10.87,10.87,10.8,10.83,98045.0
2024-12-11 09:55:00,10.83,10.86,10.8,10.85,88314.0,10.83,10.86,10.8,10.85,88314.0
2024-12-11 10:00:00,10.85,10.87,10.79,10.79,388517.0,10.85,10.87,10.79,10.79,388517.0
2024-12-11 10:05:00,10.79,10.86,10.79,10.85,53106.0,10.79,10.86,10.79,10.85,53106.0
2024-12-11 10:10:00,10.85,10.86,10.8,10.82,191250.0,10.85,10.86,10.8,10.82,191250.0
2024-12-11 10:15:00,10.83,10.83,10.77,10.8,127803.0,10.83,10.83,10.77,10.8,127803.0
2024-12-11 10:20:00,10.8,10.82,10.78,10.79,118560.0,10.8,10.82,10.78,10.79,118560.0
2024-12-11 10:25:00,10.79,10.8,10.72,10.73,425724.0,10.79,10.8,10.72,10.73,425724.0
2024-12-11 10:30:00,10.74,10.82,10.73,10.82,297890.0,10.74,10.82,10.73,10.82,297890.0
2024-12-11 10:35:00,10.82,10.82,10.76,10.79,302634.0,10.82,10.82,10.76,10.79,302634.0
2024-12-11 10:40:00,10.79,10.83,10.78,10.83,209032.0,10.79,10.83,10.78,10.83,209032.0
2024-12-11 10:45:00,10.83,10.85,10.79,10.8,119019.0,10.83,10.85,10.79,10.8,119019.0
2024-12-11 10:50:00,10.81,10.81,10.77,10.77,109971.0,10.81,10.81,10.77,10.77,109971.0
2024-12-11 10:55:00,10.77,10.78,10.75,10.76,182484.0,10.77,10.78,10.75,10.76,182484.0
2024-12-11 11:00:00,10.75,10.82,10.75,10.82,449215.0,10.75,10.82,10.75,10.82,449215.0
2024-12-11 11:05:00,10.82,10.82,10.8,10.8,207107.0,10.82,10.82,10.8,10.8,207107.0
2024-12-11 11:10:00,10.8,10.81,10.78,10.79,375587.0,10.8,10.81,10.78,10.79,375587.0
2024-12-11 11:15:00,10.79,10.8,10.79,10.8,125098.0,10.79,10.8,10.79,10.8,125098.0
2024-12-11 11:20:00,10.79,10.8,10.75,10.78,939126.0,10.79,10.8,10.75,10.78,939126.0
2024-12-11 11:25:00,10.78,10.8,10.76,10.79,185494.0,10.78,10.8,10.76,10.79,185494.0
2024-12-11 11:30:00,10.79,10.8,10.73,10.75,173736.0,10.79,10.8,10.73,10.75,173736.0
2024-12-11 11:35:00,10.75,10.78,10.74,10.76,180992.0,10.75,10.78,10.74,10.76,180992.0
2024-12-11 11:40:00,10.75,10.77,10.74,10.75,228912.0,10.75,10.77,10.74,10.75,228912.0
2024-12-11 11:45:00,10.76,10.76,10.75,10.76,110074.0,10.76,10.76,10.75,10.76,110074.0
2024-12-11 11:50:00,10.76,10.79,10.73,10.79,309320.0,10.76,10.79,10.73,10.79,309320.0
2024-12-11 11:55:00,10.79,10.8,10.78,10.79,63575.0,10.79,10.8,10.78,10.79,63575.0
2024-12-11 12:00:00,10.79,10.83,10.79,10.82,177293.0,10.79,10.83,10.79,10.82,177293.0
2024-12-11 12:05:00,10.82,10.85,10.79,10.85,380178.0,10.82,10.85,10.79,10.85,380178.0
2024-12-11 12:10:00,10.85,10.85,10.84,10.84,36694.0,10.85,10.85,10.84,10.84,36694.0
2024-12-11 12:15:00,10.85,10.85,10.83,10.84,78391.0,10.85,10.85,10.83,10.84,78391.0
2024-12-11 12:20:00,10.84,10.85,10.83,10.84,52552.0,10.84,10.85,10.83,10.84,52552.0
2024-12-11 12:25:00,10.84,10.89,10.83,10.88,462575.0,10.84,10.89,10.83,10.88,462575.0
2024-12-11 12:30:00,10.88,10.88,10.87,10.88,38772.0,10.88,10.88,10.87,10.88,38772.0
2024-12-11 12:35:00,10.88,10.89,10.87,10.88,130772.0,10.88,10.89,10.87,10.88,130772.0
2024-12-11 12:40:00,10.88,10.89,10.86,10.86,153184.0,10.88,10.89,10.86,10.86,153184.0
2024-12-11 12:45:00,10.86,10.92,10.86,10.92,365016.0,10.86,10.92,10.86,10.92,365016.0
2024-12-11 12:50:00,10.91,10.94,10.91,10.93,308425.0,10.91,10.94,10.91,10.93,308425.0
2024-12-11 12:55:00,10.93,10.94,10.91,10.92,168602.0,10.93,10.94,10.91,10.92,168602.0
2024-12-11 13:00:00,10.92,10.94,10.91,10.94,104854.0,10.92,10.94,10.91,10.94,104854.0
2024-12-11 13:05:00,10.94,10.98,10.92,10.93,577710.0,10.94,10.98,10.92,10.93,577710.0
2024-12-11 13:10:00,10.93,10.95,10.92,10.95,84546.0,10.93,10.95,10.92,10.95,84546.0
2024-12-11 13:15:00,10.94,10.97,10.94,10.96,151160.0,10.94,10.97,10.94,10.96,151160.0
2024-12-11 13:20:00,10.96,10.96,10.94,10.94,69945.0,10.96,10.96,10.94,10.94,69945.0
2024-12-11 13:25:00,10.94,10.97,10.94,10.97,274322.0,10.94,10.97,10.94,10.97,274322.0
2024-12-11 13:30:00,10.97,10.97,10.95,10.96,136118.0,10.97,10.97,10.95,10.96,136118.0
2024-12-11 13:35:00,10.96,10.96,10.95,10.95,71639.0,10.96,10.96,10.95,10.95,71639.0
2024-12-11 13:40:00,10.96,10.99,10.95,10.98,548146.0,10.96,10.99,10.95,10.98,548146.0
2024-12-11 13:45:00,10.99,10.99,10.95,10.96,157894.0,10.99,10.99,10.95,10.96,157894.0
2024-12-11 13:50:00,10.96,10.96,10.94,10.95,63327.0,10.96,10.96,10.94,10.95,63327.0
2024-12-11 13:55:00,10.94,10.96,10.94,10.96,46392.0,10.94,10.96,10.94,10.96,46392.0
2024-12-11 14:00:00,10.96,10.97,10.95,10.96,85618.0,10.96,10.97,10.95,10.96,85618.0
2024-12-11 14:05:00,10.96,10.97,10.92,10.92,80761.0,10.96,10.97,10.92,10.92,80761.0
2024-12-11 14:10:00,10.93,10.94,10.92,10.93,113014.0,10.93,10.94,10.92,10.93,113014.0
2024-12-11 14:15:00,10.92,10.93,10.92,10.93,96190.0,10.92,10.93,10.92,10.93,96190.0
2024-12-11 14:20:00,10.93,10.93,10.9,10.91,139402.0,10.93,10.93,10.9,10.91,139402.0
2024-12-11 14:25:00,10.9,10.91,10.9,10.91,43215.0,10.9,10.91,10.9,10.91,43215.0
2024-12-11 14:30:00,10.91,10.91,10.88,10.88,287385.0,10.91,10.91,10.88,10.88,287385.0
2024-12-11 14:35:00,10.89,10.9,10.87,10.88,152906.0,10.89,10.9,10.87,10.88,152906.0
2024-12-11 14:40:00,10.88,10.89,10.87,10.89,164534.0,10.88,10.89,10.87,10.89,164534.0
2024-12-11 14:45:00,10.89,10.89,10.86,10.87,198316.0,10.89,10.89,10.86,10.87,198316.0
2024-12-11 14:50:00,10.87,10.88,10.85,10.86,143063.0,10.87,10.88,10.85,10.86,143063.0
2024-12-11 14:55:00,10.86,10.86,10.83,10.85,164758.0,10.86,10.86,10.83,10.85,164758.0
2024-12-11 15:00:00,10.85,10.85,10.83,10.85,145246.0,10.85,10.85,10.83,10.85,145246.0
2024-12-11 15:05:00,10.84,10.85,10.83,10.84,159364.0,10.84,10.85,10.83,10.84,159364.0
2024-12-11 15:10:00,10.83,10.85,10.82,10.85,148964.0,10.83,10.85,10.82,10.85,148964.0
2024-12-11 15:15:00,10.85,10.87,10.84,10.86,118761.0,10.85,10.87,10.84,10.86,118761.0
2024-12-11 15:20:00,10.86,10.86,10.84,10.85,101727.0,10.86,10.86,10.84,10.85,101727.0
2024-12-11 15:25:00,10.85,10.86,10.84,10.86,210470.0,10.85,10.86,10.84,10.86,210470.0
2024-12-11 15:30:00,10.86,10.86,10.8,10.8,296414.0,10.86,10.86,10.8,10.8,296414.0
2024-12-11 15:35:00,10.8,10.82,10.8,10.82,186583.0,10.8,10.82,10.8,10.82,186583.0
2024-12-11 15:40:00,10.82,10.82,10.81,10.82,136996.0,10.82,10.82,10.81,10.82,136996.0
2024-12-11 15:45:00,10.82,10.83,10.8,10.82,338835.0,10.82,10.83,10.8,10.82,338835.0
2024-12-11 15:50:00,10.82,10.84,10.81,10.83,778467.0,10.82,10.84,10.81,10.83,778467.0
2024-12-11 15:55:00,10.83,10.85,10.82,10.83,1208474.0,10.83,10.85,10.82,10.83,1208474.0
2024-12-12 09:30:00,11.4,11.95,11.4,11.85,3694161.0,11.4,11.95,11.4,11.85,3694161.0
2024-12-12 09:35:00,11.85,12.04,11.79,11.98,3931403.0,11.85,12.04,11.79,11.98,3931403.0
2024-12-12 09:40:00,11.98,12.1,11.9,11.95,2330230.0,11.98,12.1,11.9,11.95,2330230.0
2024-12-12 09:45:00,11.95,12.07,11.89,12.07,1160011.0,11.95,12.07,11.89,12.07,1160011.0
2024-12-12 09:50:00,12.07,12.26,12.01,12.24,2426043.0,12.07,12.26,12.01,12.24,2426043.0
2024-12-12 09:55:00,12.23,12.39,12.13,12.38,2891234.0,12.23,12.39,12.13,12.38,2891234.0
2024-12-12 10:00:00,12.38,12.55,12.37,12.5,3369102.0,12.38,12.55,12.37,12.5,3369102.0
2024-12-12 10:05:00,12.51,12.53,12.3,12.34,2967062.0,12.51,12.53,12.3,12.34,2967062.0
2024-12-12 10:10:00,12.34,12.35,12.2,12.25,1234972.0,12.34,12.35,12.2,12.25,1234972.0
2024-12-12 10:15:00,12.24,12.4,12.24,12.38,959220.0,12.24,12.4,12.24,12.38,959220.0
2024-12-12 10:20:00,12.37,12.37,12.26,12.3,707379.0,12.37,12.37,12.26,12.3,707379.0
2024-12-12 10:25:00,12.29,12.33,12.2,12.21,917748.0,12.29,12.33,12.2,12.21,917748.0
2024-12-12 10:30:00,12.21,12.23,12.12,12.22,1530944.0,12.21,12.23,12.12,12.22,1530944.0
2024-12-12 10:35:00,12.22,12.3,12.22,12.23,873336.0,12.22,12.3,12.22,12.23,873336.0
2024-12-12 10:40:00,12.22,12.35,12.22,12.27,634626.0,12.22,12.35,12.22,12.27,634626.0
2024-12-12 10:45:00,12.27,12.31,12.19,12.24,629968.0,12.27,12.31,12.19,12.24,629968.0
2024-12-12 10:50:00,12.24,12.33,12.23,12.3,633788.0,12.24,12.33,12.23,12.3,633788.0
2024-12-12 10:55:00,12.3,12.31,12.23,12.25,426375.0,12.3,12.31,12.23,12.25,426375.0
2024-12-12 11:00:00,12.25,12.32,12.24,12.28,613752.0,12.25,12.32,12.24,12.28,613752.0
2024-12-12 11:05:00,12.28,12.36,12.24,12.34,860451.0,12.28,12.36,12.24,12.34,860451.0
2024-12-12 11:10:00,12.33,12.37,12.33,12.36,771712.0,12.33,12.37,12.33,12.36,771712.0
2024-12-12 11:15:00,12.36,12.36,12.29,12.3,882979.0,12.36,12.36,12.29,12.3,882979.0
2024-12-12 11:20:00,12.3,12.41,12.26,12.41,1591625.0,12.3,12.41,12.26,12.41,1591625.0
2024-12-12 11:25:00,12.41,12.6,12.37,12.57,2759604.0,12.41,12.6,12.37,12.57,2759604.0
2024-12-12 11:30:00,12.57,12.62,12.51,12.61,809778.0,12.57,12.62,12.51,12.61,809778.0
2024-12-12 11:35:00,12.6,12.64,12.58,12.63,723617.0,12.6,12.64,12.58,12.63,723617.0
2024-12-12 11:40:00,12.64,12.7,12.62,12.68,1017005.0,12.64,12.7,12.62,12.68,1017005.0
2024-12-12 11:45:00,12.68,12.69,12.57,12.58,604572.0,12.68,12.69,12.57,12.58,604572.0
2024-12-12 11:50:00,12.58,12.62,12.51,12.51,723811.0,12.58,12.62,12.51,12.51,723811.0
2024-12-12 11:55:00,12.51,12.56,12.49,12.55,620934.0,12.51,12.56,12.49,12.55,620934.0
2024-12-12 12:00:00,12.55,12.56,12.48,12.51,827019.0,12.55,12.56,12.48,12.51,827019.0
2024-12-12 12:05:00,12.51,12.54,12.46,12.48,846221.0,12.51,12.54,12.46,12.48,846221.0
2024-12-12 12:10:00,12.49,12.5,12.42,12.45,683713.0,12.49,12.5,12.42,12.45,683713.0
2024-12-12 12:15:00,12.44,12.46,12.4,12.46,575666.0,12.44,12.46,12.4,12.46,575666.0
2024-12-12 12:20:00,12.45,12.47,12.38,12.4,717215.0,12.45,12.47,12.38,12.4,717215.0
2024-12-12 12:25:00,12.4,12.44,12.32,12.41,800272.0,12.4,12.44,12.32,12.41,800272.0
2024-12-12 12:30:00,12.41,12.46,12.37,12.45,566130.0,12.41,12.46,12.37,12.45,566130.0
2024-12-12 12:35:00,12.46,12.48,12.42,12.45,408565.0,12.46,12.48,12.42,12.45,408565.0
2024-12-12 12:40:00,12.44,12.48,12.4,12.41,499433.0,12.44,12.48,12.4,12.41,499433.0
2024-12-12 12:45:00,12.41,12.45,12.4,12.4,281320.0,12.41,12.45,12.4,12.4,281320.0
2024-12-12 12:50:00,12.4,12.49,12.4,12.48,274742.0,12.4,12.49,12.4,12.48,274742.0
2024-12-12 12:55:00,12.48,12.51,12.47,12.51,293128.0,12.48,12.51,12.47,12.51,293128.0
2024-12-12 13:00:00,12.51,12.52,12.48,12.49,551084.0,12.51,12.52,12.48,12.49,551084.0
2024-12-12 13:05:00,12.5,12.58,12.46,12.57,718178.0,12.5,12.58,12.46,12.57,718178.0
2024-12-12 13:10:00,12.57,12.6,12.5,12.51,688018.0,12.57,12.6,12.5,12.51,688018.0
2024-12-12 13:15:00,12.51,12.55,12.48,12.54,477690.0,12.51,12.55,12.48,12.54,477690.0
2024-12-12 13:20:00,12.54,12.55,12.4,12.44,752956.0,12.54,12.55,12.4,12.44,752956.0
2024-12-12 13:25:00,12.44,12.44,12.4,12.4,380629.0,12.44,12.44,12.4,12.4,380629.0
2024-12-12 13:30:00,12.41,12.49,12.4,12.49,490803.0,12.41,12.49,12.4,12.49,490803.0
2024-12-12 13:35:00,12.49,12.52,12.45,12.5,664174.0,12.49,12.52,12.45,12.5,664174.0
2024-12-12 13:40:00,12.5,12.51,12.48,12.51,257985.0,12.5,12.51,12.48,12.51,257985.0
2024-12-12 13:45:00,12.51,12.52,12.49,12.51,378205.0,12.51,12.52,12.49,12.51,378205.0
2024-12-12 13:50:00,12.5,12.51,12.47,12.48,249566.0,12.5,12.51,12.47,12.48,249566.0
2024-12-12 13:55:00,12.48,12.49,12.41,12.41,224054.0,12.48,12.49,12.41,12.41,224054.0
2024-12-12 14:00:00,12.42,12.43,12.34,12.42,762256.0,12.42,12.43,12.34,12.42,762256.0
2024-12-12 14:05:00,12.42,12.44,12.37,12.37,528555.0,12.42,12.44,12.37,12.37,528555.0
2024-12-12 14:10:00,12.38,12.39,12.31,12.32,505031.0,12.38,12.39,12.31,12.32,505031.0
2024-12-12 14:15:00,12.32,12.37,12.31,12.36,464336.0,12.32,12.37,12.31,12.36,464336.0
2024-12-12 14:20:00,12.35,12.36,12.32,12.33,335250.0,12.35,12.36,12.32,12.33,335250.0
2024-12-12 14:25:00,12.34,12.38,12.31,12.32,381639.0,12.34,12.38,12.31,12.32,381639.0
2024-12-12 14:30:00,12.32,12.35,12.29,12.32,319061.0,12.32,12.35,12.29,12.32,319061.0
2024-12-12 14:35:00,12.33,12.36,12.31,12.36,303237.0,12.33,12.36,12.31,12.36,303237.0
2024-12-12 14:40:00,12.36,12.37,12.32,12.34,420643.0,12.36,12.37,12.32,12.34,420643.0
2024-12-12 14:45:00,12.33,12.35,12.32,12.33,334181.0,12.33,12.35,12.32,12.33,334181.0
2024-12-12 14:50:00,12.33,12.37,12.32,12.33,416607.0,12.33,12.37,12.32,12.33,416607.0
2024-12-12 14:55:00,12.33,12.4,12.33,12.38,325784.0,12.33,12.4,12.33,12.38,325784.0
2024-12-12 15:00:00,12.38,12.39,12.32,12.32,309474.0,12.38,12.39,12.32,12.32,309474.0
2024-12-12 15:05:00,12.33,12.35,12.31,12.34,457065.0,12.33,12.35,12.31,12.34,457065.0
2024-12-12 15:10:00,12.33,12.37,12.31,12.36,671801.0,12.33,12.37,12.31,12.36,671801.0
2024-12-12 15:15:00,12.36,12.37,12.34,12.37,644264.0,12.36,12.37,12.34,12.37,644264.0
2024-12-12 15:20:00,12.37,12.39,12.34,12.38,457018.0,12.37,12.39,12.34,12.38,457018.0
2024-12-12 15:25:00,12.38,12.42,12.37,12.41,602516.0,12.38,12.42,12.37,12.41,602516.0
2024-12-12 15:30:00,12.41,12.44,12.38,12.42,751199.0,12.41,12.44,12.38,12.42,751199.0
2024-12-12 15:35:00,12.42,12.43,12.34,12.34,605233.0,12.42,12.43,12.34,12.34,605233.0
2024-12-12 15:40:00,12.35,12.41,12.33,12.38,1262624.0,12.35,12.41,12.33,12.38,1262624.0
2024-12-12 15:45:00,12.38,12.42,12.37,12.41,988814.0,12.38,12.42,12.37,12.41,988814.0
2024-12-12 15:50:00,12.41,12.51,12.4,12.5,2154837.0,12.41,12.51,12.4,12.5,2154837.0
2024-12-12 15:55:00,12.5,12.53,12.47,12.5,4305654.0,12.5,12.53,12.47,12.5,4305654.0
2024-12-13 09:30:00,12.28,12.53,12.27,12.46,1495279.0,12.28,12.53,12.27,12.46,1495279.0
2024-12-13 09:35:00,12.47,12.58,12.37,12.57,493324.0,12.47,12.58,12.37,12.57,493324.0
2024-12-13 09:40:00,12.57,12.65,12.52,12.63,312851.0,12.57,12.65,12.52,12.63,312851.0
2024-12-13 09:45:00,12.63,12.65,12.58,12.6,328821.0,12.63,12.65,12.58,12.6,328821.0
2024-12-13 09:50:00,12.59,12.67,12.5,12.54,387981.0,12.59,12.67,12.5,12.54,387981.0
2024-12-13 09:55:00,12.54,12.57,12.46,12.49,314048.0,12.54,12.57,12.46,12.49,314048.0
2024-12-13 10:00:00,12.48,12.5,12.34,12.36,521175.0,12.48,12.5,12.34,12.36,521175.0
2024-12-13 10:05:00,12.35,12.49,12.35,12.43,353407.0,12.35,12.49,12.35,12.43,353407.0
2024-12-13 10:10:00,12.42,12.44,12.34,12.37,319045.0,12.42,12.44,12.34,12.37,319045.0
2024-12-13 10:15:00,12.38,12.44,12.35,12.38,470674.0,12.38,12.44,12.35,12.38,470674.0
2024-12-13 10:20:00,12.38,12.39,12.34,12.34,230344.0,12.38,12.39,12.34,12.34,230344.0
2024-12-13 10:25:00,12.34,12.38,12.32,12.36,351745.0,12.34,12.38,12.32,12.36,351745.0
2024-12-13 10:30:00,12.35,12.37,12.34,12.37,394130.0,12.35,12.37,12.34,12.37,394130.0
2024-12-13 10:35:00,12.37,12.39,12.33,12.36,1778371.0,12.37,12.39,12.33,12.36,1778371.0
2024-12-13 10:40:00,12.36,12.36,12.31,12.31,445747.0,12.36,12.36,12.31,12.31,445747.0
2024-12-13 10:45:00,12.31,12.36,12.3,12.32,228780.0,12.31,12.36,12.3,12.32,228780.0
2024-12-13 10:50:00,12.31,12.34,12.28,12.3,269072.0,12.31,12.34,12.28,12.3,269072.0
2024-12-13 10:55:00,12.29,12.32,12.28,12.32,230715.0,12.29,12.32,12.28,12.32,230715.0
2024-12-13 11:00:00,12.32,12.35,12.31,12.34,392379.0,12.32,12.35,12.31,12.34,392379.0
2024-12-13 11:05:00,12.34,12.41,12.33,12.39,290531.0,12.34,12.41,12.33,12.39,290531.0
2024-12-13 11:10:00,12.4,12.41,12.36,12.38,387549.0,12.4,12.41,12.36,12.38,387549.0
2024-12-13 11:15:00,12.38,12.4,12.33,12.36,385472.0,12.38,12.4,12.33,12.36,385472.0
2024-12-13 11:20:00,12.35,12.37,12.33,12.37,274040.0,12.35,12.37,12.33,12.37,274040.0
2024-12-13 11:25:00,12.37,12.41,12.36,12.38,293933.0,12.37,12.41,12.36,12.38,293933.0
2024-12-13 11:30:00,12.38,12.46,12.38,12.43,323031.0,12.38,12.46,12.38,12.43,323031.0
2024-12-13 11:35:00,12.44,12.45,12.42,12.44,217560.0,12.44,12.45,12.42,12.44,217560.0
2024-12-13 11:40:00,12.44,12.49,12.43,12.45,352831.0,12.44,12.49,12.43,12.45,352831.0
2024-12-13 11:45:00,12.45,12.46,12.44,12.46,161894.0,12.45,12.46,12.44,12.46,161894.0
2024-12-13 11:50:00,12.45,12.48,12.39,12.39,295554.0,12.45,12.48,12.39,12.39,295554.0
2024-12-13 11:55:00,12.39,12.43,12.38,12.43,301405.0,12.39,12.43,12.38,12.43,301405.0
2024-12-13 12:00:00,12.43,12.47,12.42,12.45,243812.0,12.43,12.47,12.42,12.45,243812.0
2024-12-13 12:05:00,12.45,12.45,12.41,12.41,192303.0,12.45,12.45,12.41,12.41,192303.0
2024-12-13 12:10:00,12.41,12.42,12.37,12.38,262236.0,12.41,12.42,12.37,12.38,262236.0
2024-12-13 12:15:00,12.38,12.38,12.36,12.38,212504.0,12.38,12.38,12.36,12.38,212504.0
2024-12-13 12:20:00,12.38,12.41,12.34,12.35,202341.0,12.38,12.41,12.34,12.35,202341.0
2024-12-13 12:25:00,12.35,12.36,12.33,12.34,108471.0,12.35,12.36,12.33,12.34,108471.0
2024-12-13 12:30:00,12.34,12.34,12.3,12.3,107188.0,12.34,12.34,12.3,12.3,107188.0
2024-12-13 12:35:00,12.3,12.33,12.28,12.29,275885.0,12.3,12.33,12.28,12.29,275885.0
2024-12-13 12:40:00,12.29,12.29,12.25,12.25,295538.0,12.29,12.29,12.25,12.25,295538.0
2024-12-13 12:45:00,12.26,12.26,12.21,12.21,191933.0,12.26,12.26,12.21,12.21,191933.0
2024-12-13 12:50:00,12.21,12.23,12.18,12.21,234108.0,12.21,12.23,12.18,12.21,234108.0
2024-12-13 12:55:00,12.21,12.25,12.21,12.24,217639.0,12.21,12.25,12.21,12.24,217639.0
2024-12-13 13:00:00,12.24,12.25,12.22,12.25,172149.0,12.24,12.25,12.22,12.25,172149.0
2024-12-13 13:05:00,12.24,12.25,12.23,12.24,161594.0,12.24,12.25,12.23,12.24,161594.0
2024-12-13 13:10:00,12.24,12.24,12.21,12.23,214584.0,12.24,12.24,12.21,12.23,214584.0
2024-12-13 13:15:00,12.23,12.24,12.21,12.24,264744.0,12.23,12.24,12.21,12.24,264744.0
2024-12-13 13:20:00,12.24,12.25,12.2,12.21,231004.0,12.24,12.25,12.2,12.21,231004.0
2024-12-13 13:25:00,12.21,12.24,12.21,12.24,106190.0,12.21,12.24,12.21,12.24,106190.0
2024-12-13 13:30:00,12.23,12.24,12.2,12.21,178978.0,12.23,12.24,12.2,12.21,178978.0
2024-12-13 13:35:00,12.21,12.24,12.2,12.21,172744.0,12.21,12.24,12.2,12.21,172744.0
2024-12-13 13:40:00,12.21,12.23,12.21,12.23,226401.0,12.21,12.23,12.21,12.23,226401.0
2024-12-13 13:45:00,12.23,12.24,12.22,12.22,175829.0,12.23,12.24,12.22,12.22,175829.0
2024-12-13 13:50:00,12.22,12.23,12.19,12.2,289097.0,12.22,12.23,12.19,12.2,289097.0
2024-12-13 13:55:00,12.19,12.21,12.16,12.17,246337.0,12.19,12.21,12.16,12.17,246337.0
2024-12-13 14:00:00,12.17,12.18,12.15,12.16,108630.0,12.17,12.18,12.15,12.16,108630.0
2024-12-13 14:05:00,12.17,12.19,12.15,12.16,295061.0,12.17,12.19,12.15,12.16,295061.0
2024-12-13 14:10:00,12.17,12.19,12.16,12.18,197327.0,12.17,12.19,12.16,12.18,197327.0
2024-12-13 14:15:00,12.18,12.18,12.13,12.13,309952.0,12.18,12.18,12.13,12.13,309952.0
2024-12-13 14:20:00,12.13,12.16,12.12,12.16,200255.0,12.13,12.16,12.12,12.16,200255.0
2024-12-13 14:25:00,12.15,12.17,12.15,12.16,156378.0,12.15,12.17,12.15,12.16,156378.0
2024-12-13 14:30:00,12.16,12.17,12.15,12.16,179571.0,12.16,12.17,12.15,12.16,179571.0
2024-12-13 14:35:00,12.16,12.16,12.13,12.13,118680.0,12.16,12.16,12.13,12.13,118680.0
2024-12-13 14:40:00,12.13,12.16,12.13,12.15,277009.0,12.13,12.16,12.13,12.15,277009.0
2024-12-13 14:45:00,12.15,12.15,12.08,12.11,234592.0,12.15,12.15,12.08,12.11,234592.0
2024-12-13 14:50:00,12.11,12.13,12.09,12.11,232010.0,12.11,12.13,12.09,12.11,232010.0
2024-12-13 14:55:00,12.12,12.12,12.05,12.07,303864.0,12.12,12.12,12.05,12.07,303864.0
2024-12-13 15:00:00,12.07,12.09,12.05,12.08,279943.0,12.07,12.09,12.05,12.08,279943.0
2024-12-13 15:05:00,12.09,12.09,12.06,12.08,191959.0,12.09,12.09,12.06,12.08,191959.0
2024-12-13 15:10:00,12.08,12.12,12.05,12.1,654879.0,12.08,12.12,12.05,12.1,654879.0
2024-12-13 15:15:00,12.1,12.11,12.04,12.07,471711.0,12.1,12.11,12.04,12.07,471711.0
2024-12-13 15:20:00,12.07,12.08,12.04,12.07,285247.0,12.07,12.08,12.04,12.07,285247.0
2024-12-13 15:25:00,12.07,12.1,12.06,12.08,374922.0,12.07,12.1,12.06,12.08,374922.0
2024-12-13 15:30:00,12.08,12.08,12.03,12.04,424791.0,12.08,12.08,12.03,12.04,424791.0
2024-12-13 15:35:00,12.04,12.06,12.03,12.05,323441.0,12.04,12.06,12.03,12.05,323441.0
2024-12-13 15:40:00,12.06,12.07,12.01,12.03,511483.0,12.06,12.07,12.01,12.03,511483.0
2024-12-13 15:45:00,12.03,12.03,11.99,12.0,549315.0,12.03,12.03,11.99,12.0,549315.0
2024-12-13 15:50:00,12.0,12.05,11.99,12.04,1018347.0,12.0,12.05,11.99,12.04,1018347.0
2024-12-13 15:55:00,12.03,12.09,12.03,12.06,2463465.0,12.03,12.09,12.03,12.06,2463465.0
2024-12-16 09:30:00,12.02,12.17,11.82,11.84,1333825.0,12.02,12.17,11.82,11.84,1333825.0
2024-12-16 09:35:00,11.83,11.99,11.81,11.95,361449.0,11.83,11.99,11.81,11.95,361449.0
2024-12-16 09:40:00,11.96,12.03,11.93,11.95,263354.0,11.96,12.03,11.93,11.95,263354.0
2024-12-16 09:45:00,11.95,11.99,11.91,11.99,238999.0,11.95,11.99,11.91,11.99,238999.0
2024-12-16 09:50:00,11.99,12.0,11.92,11.94,164416.0,11.99,12.0,11.92,11.94,164416.0
2024-12-16 09:55:00,11.94,12.07,11.93,12.06,193574.0,11.94,12.07,11.93,12.06,193574.0
2024-12-16 10:00:00,12.07,12.12,12.04,12.07,208011.0,12.07,12.12,12.04,12.07,208011.0
2024-12-16 10:05:00,12.07,12.12,12.04,12.04,189096.0,12.07,12.12,12.04,12.04,189096.0
2024-12-16 10:10:00,12.04,12.07,11.99,11.99,192621.0,12.04,12.07,11.99,11.99,192621.0
2024-12-16 10:15:00,12.0,12.06,11.99,12.04,133242.0,12.0,12.06,11.99,12.04,133242.0
2024-12-16 10:20:00,12.04,12.05,12.0,12.05,125965.0,12.04,12.05,12.0,12.05,125965.0
2024-12-16 10:25:00,12.04,12.1,12.03,12.05,205316.0,12.04,12.1,12.03,12.05,205316.0
2024-12-16 10:30:00,12.05,12.1,12.04,12.1,120898.0,12.05,12.1,12.04,12.1,120898.0
2024-12-16 10:35:00,12.1,12.14,12.08,12.1,194797.0,12.1,12.14,12.08,12.1,194797.0
2024-12-16 10:40:00,12.1,12.11,12.07,12.08,108193.0,12.1,12.11,12.07,12.08,108193.0
2024-12-16 10:45:00,12.08,12.1,12.05,12.1,267552.0,12.08,12.1,12.05,12.1,267552.0
2024-12-16 10:50:00,12.1,12.1,12.06,12.08,156556.0,12.1,12.1,12.06,12.08,156556.0
2024-12-16 10:55:00,12.08,12.08,12.02,12.03,147654.0,12.08,12.08,12.02,12.03,147654.0
2024-12-16 11:00:00,12.03,12.03,12.0,12.01,141498.0,12.03,12.03,12.0,12.01,141498.0
2024-12-16 11:05:00,12.0,12.02,11.98,12.01,156950.0,12.0,12.02,11.98,12.01,156950.0
2024-12-16 11:10:00,12.02,12.02,12.0,12.01,133325.0,12.02,12.02,12.0,12.01,133325.0
2024-12-16 11:15:00,12.01,12.03,11.95,12.03,277376.0,12.01,12.03,11.95,12.03,277376.0
2024-12-16 11:20:00,12.03,12.03,11.94,11.94,298395.0,12.03,12.03,11.94,11.94,298395.0
2024-12-16 11:25:00,11.94,11.96,11.93,11.95,116648.0,11.94,11.96,11.93,11.95,116648.0
2024-12-16 11:30:00,11.95,11.95,11.91,11.93,133407.0,11.95,11.95,11.91,11.93,133407.0
2024-12-16 11:35:00,11.93,12.01,11.92,11.98,236312.0,11.93,12.01,11.92,11.98,236312.0
2024-12-16 11:40:00,11.99,12.0,11.96,11.97,309378.0,11.99,12.0,11.96,11.97,309378.0
2024-12-16 11:45:00,11.97,11.98,11.88,11.9,545046.0,11.97,11.98,11.88,11.9,545046.0
2024-12-16 11:50:00,11.9,11.91,11.86,11.88,326093.0,11.9,11.91,11.86,11.88,326093.0
2024-12-16 11:55:00,11.88,11.89,11.85,11.87,238786.0,11.88,11.89,11.85,11.87,238786.0
2024-12-16 12:00:00,11.87,11.9,11.84,11.87,585349.0,11.87,11.9,11.84,11.87,585349.0
2024-12-16 12:05:00,11.87,11.87,11.84,11.84,152671.0,11.87,11.87,11.84,11.84,152671.0
2024-12-16 12:10:00,11.85,11.86,11.82,11.84,153975.0,11.85,11.86,11.82,11.84,153975.0
2024-12-16 12:15:00,11.84,11.85,11.82,11.83,121637.0,11.84,11.85,11.82,11.83,121637.0
2024-12-16 12:20:00,11.82,11.83,11.79,11.8,236748.0,11.82,11.83,11.79,11.8,236748.0
2024-12-16 12:25:00,11.8,11.82,11.78,11.79,190389.0,11.8,11.82,11.78,11.79,190389.0
2024-12-16 12:30:00,11.78,11.79,11.77,11.79,87393.0,11.78,11.79,11.77,11.79,87393.0
2024-12-16 12:35:00,11.79,11.8,11.77,11.8,115042.0,11.79,11.8,11.77,11.8,115042.0
2024-12-16 12:40:00,11.79,11.8,11.76,11.77,102412.0,11.79,11.8,11.76,11.77,102412.0
2024-12-16 12:45:00,11.77,11.79,11.76,11.77,197056.0,11.77,11.79,11.76,11.77,197056.0
2024-12-16 12:50:00,11.76,11.77,11.73,11.76,337799.0,11.76,11.77,11.73,11.76,337799.0
2024-12-16 12:55:00,11.77,11.77,11.74,11.74,92249.0,11.77,11.77,11.74,11.74,92249.0
2024-12-16 13:00:00,11.74,11.75,11.71,11.71,176230.0,11.74,11.75,11.71,11.71,176230.0
2024-12-16 13:05:00,11.72,11.73,11.7,11.71,255621.0,11.72,11.73,11.7,11.71,255621.0
2024-12-16 13:10:00,11.71,11.77,11.71,11.73,288606.0,11.71,11.77,11.71,11.73,288606.0
2024-12-16 13:15:00,11.74,11.74,11.7,11.72,182348.0,11.74,11.74,11.7,11.72,182348.0
2024-12-16 13:20:00,11.72,11.79,11.71,11.77,212041.0,11.72,11.79,11.71,11.77,212041.0
2024-12-16 13:25:00,11.78,11.78,11.74,11.75,149164.0,11.78,11.78,11.74,11.75,149164.0
2024-12-16 13:30:00,11.76,11.77,11.75,11.76,122349.0,11.76,11.77,11.75,11.76,122349.0
2024-12-16 13:35:00,11.76,11.77,11.74,11.76,95556.0,11.76,11.77,11.74,11.76,95556.0
2024-12-16 13:40:00,11.77,11.77,11.71,11.71,198791.0,11.77,11.77,11.71,11.71,198791.0
2024-12-16 13:45:00,11.71,11.72,11.69,11.71,86786.0,11.71,11.72,11.69,11.71,86786.0
2024-12-16 13:50:00,11.71,11.72,11.68,11.7,118155.0,11.71,11.72,11.68,11.7,118155.0
2024-12-16 13:55:00,11.7,11.7,11.66,11.67,176881.0,11.7,11.7,11.66,11.67,176881.0
2024-12-16 14:00:00,11.67,11.68,11.61,11.61,245828.0,11.67,11.68,11.61,11.61,245828.0
2024-12-16 14:05:00,11.62,11.63,11.6,11.62,158606.0,11.62,11.63,11.6,11.62,158606.0
2024-12-16 14:10:00,11.62,11.63,11.6,11.63,319283.0,11.62,11.63,11.6,11.63,319283.0
2024-12-16 14:15:00,11.63,11.65,11.61,11.64,298910.0,11.63,11.65,11.61,11.64,298910.0
2024-12-16 14:20:00,11.64,11.65,11.62,11.63,180909.0,11.64,11.65,11.62,11.63,180909.0
2024-12-16 14:25:00,11.62,11.63,11.59,11.6,202973.0,11.62,11.63,11.59,11.6,202973.0
2024-12-16 14:30:00,11.6,11.61,11.59,11.59,179929.0,11.6,11.61,11.59,11.59,179929.0
2024-12-16 14:35:00,11.6,11.61,11.56,11.56,420688.0,11.6,11.61,11.56,11.56,420688.0
2024-12-16 14:40:00,11.57,11.65,11.56,11.65,628771.0,11.57,11.65,11.56,11.65,628771.0
2024-12-16 14:45:00,11.65,11.68,11.65,11.68,193682.0,11.65,11.68,11.65,11.68,193682.0
2024-12-16 14:50:00,11.68,11.7,11.64,11.65,302920.0,11.68,11.7,11.64,11.65,302920.0
2024-12-16 14:55:00,11.65,11.66,11.64,11.65,137931.0,11.65,11.66,11.64,11.65,137931.0
2024-12-16 15:00:00,11.65,11.66,11.63,11.63,272108.0,11.65,11.66,11.63,11.63,272108.0
2024-12-16 15:05:00,11.63,11.65,11.61,11.62,432574.0,11.63,11.65,11.61,11.62,432574.0
2024-12-16 15:10:00,11.62,11.64,11.61,11.61,355615.0,11.62,11.64,11.61,11.61,355615.0
2024-12-16 15:15:00,11.61,11.62,11.59,11.61,213953.0,11.61,11.62,11.59,11.61,213953.0
2024-12-16 15:20:00,11.61,11.61,11.56,11.56,249367.0,11.61,11.61,11.56,11.56,249367.0
2024-12-16 15:25:00,11.57,11.58,11.55,11.58,312946.0,11.57,11.58,11.55,11.58,312946.0
2024-12-16 15:30:00,11.58,11.62,11.57,11.61,354164.0,11.58,11.62,11.57,11.61,354164.0
2024-12-16 15:35:00,11.61,11.66,11.6,11.63,414061.0,11.61,11.66,11.6,11.63,414061.0
2024-12-16 15:40:00,11.63,11.69,11.63,11.65,364304.0,11.63,11.69,11.63,11.65,364304.0
2024-12-16 15:45:00,11.65,11.65,11.61,11.62,357378.0,11.65,11.65,11.61,11.62,357378.0
2024-12-16 15:50:00,11.61,11.65,11.59,11.65,1024638.0,11.61,11.65,11.59,11.65,1024638.0
2024-12-16 15:55:00,11.65,11.65,11.58,11.59,2120785.0,11.65,11.65,11.58,11.59,2120785.0
2024-12-17 09:30:00,11.46,11.46,11.28,11.36,922576.0,11.46,11.46,11.28,11.36,922576.0
2024-12-17 09:35:00,11.35,11.36,11.25,11.32,778956.0,11.35,11.36,11.25,11.32,778956.0
2024-12-17 09:40:00,11.31,11.34,11.25,11.29,616759.0,11.31,11.34,11.25,11.29,616759.0
2024-12-17 09:45:00,11.29,11.33,11.27,11.29,505258.0,11.29,11.33,11.27,11.29,505258.0
2024-12-17 09:50:00,11.29,11.32,11.21,11.27,364185.0,11.29,11.32,11.21,11.27,364185.0
2024-12-17 09:55:00,11.28,11.39,11.25,11.37,223439.0,11.28,11.39,11.25,11.37,223439.0
2024-12-17 10:00:00,11.37,11.45,11.36,11.44,230483.0,11.37,11.45,11.36,11.44,230483.0
2024-12-17 10:05:00,11.44,11.46,11.4,11.43,310229.0,11.44,11.46,11.4,11.43,310229.0
2024-12-17 10:10:00,11.43,11.48,11.4,11.41,331316.0,11.43,11.48,11.4,11.41,331316.0
2024-12-17 10:15:00,11.41,11.42,11.36,11.4,382885.0,11.41,11.42,11.36,11.4,382885.0
2024-12-17 10:20:00,11.39,11.5,11.38,11.5,367401.0,11.39,11.5,11.38,11.5,367401.0
2024-12-17 10:25:00,11.49,11.52,11.47,11.48,213283.0,11.49,11.52,11.47,11.48,213283.0
2024-12-17 10:30:00,11.48,11.51,11.43,11.48,284740.0,11.48,11.51,11.43,11.48,284740.0
2024-12-17 10:35:00,11.48,11.57,11.46,11.55,225896.0,11.48,11.57,11.46,11.55,225896.0
2024-12-17 10:40:00,11.55,11.57,11.51,11.56,297070.0,11.55,11.57,11.51,11.56,297070.0
2024-12-17 10:45:00,11.56,11.57,11.53,11.57,181177.0,11.56,11.57,11.53,11.57,181177.0
2024-12-17 10:50:00,11.57,11.61,11.56,11.59,198006.0,11.57,11.61,11.56,11.59,198006.0
2024-12-17 10:55:00,11.6,11.66,11.59,11.65,215768.0,11.6,11.66,11.59,11.65,215768.0
2024-12-17 11:00:00,11.66,11.67,11.63,11.66,237006.0,11.66,11.67,11.63,11.66,237006.0
2024-12-17 11:05:00,11.66,11.71,11.65,11.69,162052.0,11.66,11.71,11.65,11.69,162052.0
2024-12-17 11:10:00,11.69,11.72,11.69,11.7,239767.0,11.69,11.72,11.69,11.7,239767.0
2024-12-17 11:15:00,11.7,11.71,11.62,11.65,209626.0,11.7,11.71,11.62,11.65,209626.0
2024-12-17 11:20:00,11.65,11.66,11.61,11.65,193741.0,11.65,11.66,11.61,11.65,193741.0
2024-12-17 11:25:00,11.65,11.68,11.63,11.66,226386.0,11.65,11.68,11.63,11.66,226386.0
2024-12-17 11:30:00,11.66,11.69,11.64,11.69,169010.0,11.66,11.69,11.64,11.69,169010.0
2024-12-17 11:35:00,11.69,11.72,11.69,11.72,58732.0,11.69,11.72,11.69,11.72,58732.0
2024-12-17 11:40:00,11.72,11.73,11.7,11.7,112783.0,11.72,11.73,11.7,11.7,112783.0
2024-12-17 11:45:00,11.7,11.71,11.68,11.7,109283.0,11.7,11.71,11.68,11.7,109283.0
2024-12-17 11:50:00,11.7,11.71,11.65,11.65,233100.0,11.7,11.71,11.65,11.65,233100.0
2024-12-17 11:55:00,11.66,11.68,11.65,11.66,102550.0,11.66,11.68,11.65,11.66,102550.0
2024-12-17 12:00:00,11.67,11.67,11.62,11.65,136938.0,11.67,11.67,11.62,11.65,136938.0
2024-12-17 12:05:00,11.64,11.65,11.62,11.62,121823.0,11.64,11.65,11.62,11.62,121823.0
2024-12-17 12:10:00,11.62,11.64,11.61,11.63,139477.0,11.62,11.64,11.61,11.63,139477.0
2024-12-17 12:15:00,11.64,11.68,11.63,11.66,243242.0,11.64,11.68,11.63,11.66,243242.0
2024-12-17 12:20:00,11.67,11.71,11.64,11.65,410820.0,11.67,11.71,11.64,11.65,410820.0
2024-12-17 12:25:00,11.65,11.65,11.59,11.61,138846.0,11.65,11.65,11.59,11.61,138846.0
2024-12-17 12:30:00,11.61,11.63,11.6,11.63,140920.0,11.61,11.63,11.6,11.63,140920.0
2024-12-17 12:35:00,11.63,11.66,11.62,11.65,93670.0,11.63,11.66,11.62,11.65,93670.0
2024-12-17 12:40:00,11.64,11.67,11.64,11.66,143865.0,11.64,11.67,11.64,11.66,143865.0
2024-12-17 12:45:00,11.66,11.66,11.64,11.66,71042.0,11.66,11.66,11.64,11.66,71042.0
2024-12-17 12:50:00,11.66,11.67,11.65,11.66,58856.0,11.66,11.67,11.65,11.66,58856.0
2024-12-17 12:55:00,11.66,11.67,11.64,11.65,156216.0,11.66,11.67,11.64,11.65,156216.0
2024-12-17 13:00:00,11.65,11.65,11.61,11.61,115146.0,11.65,11.65,11.61,11.61,115146.0
2024-12-17 13:05:00,11.61,11.67,11.61,11.66,174385.0,11.61,11.67,11.61,11.66,174385.0
2024-12-17 13:10:00,11.66,11.66,11.64,11.66,96667.0,11.66,11.66,11.64,11.66,96667.0
2024-12-17 13:15:00,11.66,11.71,11.65,11.69,141871.0,11.66,11.71,11.65,11.69,141871.0
2024-12-17 13:20:00,11.69,11.7,11.66,11.67,112214.0,11.69,11.7,11.66,11.67,112214.0
2024-12-17 13:25:00,11.68,11.7,11.67,11.69,75898.0,11.68,11.7,11.67,11.69,75898.0
2024-12-17 13:30:00,11.69,11.7,11.65,11.66,131846.0,11.69,11.7,11.65,11.66,131846.0
2024-12-17 13:35:00,11.65,11.67,11.64,11.66,111848.0,11.65,11.67,11.64,11.66,111848.0
2024-12-17 13:40:00,11.66,11.68,11.64,11.66,139781.0,11.66,11.68,11.64,11.66,139781.0
2024-12-17 13:45:00,11.66,11.66,11.62,11.62,146310.0,11.66,11.66,11.62,11.62,146310.0
2024-12-17 13:50:00,11.63,11.64,11.61,11.62,135467.0,11.63,11.64,11.61,11.62,135467.0
2024-12-17 13:55:00,11.61,11.63,11.61,11.62,120510.0,11.61,11.63,11.61,11.62,120510.0
2024-12-17 14:00:00,11.62,11.62,11.54,11.54,170121.0,11.62,11.62,11.54,11.54,170121.0
2024-12-17 14:05:00,11.54,11.59,11.54,11.55,174795.0,11.54,11.59,11.54,11.55,174795.0
2024-12-17 14:10:00,11.55,11.56,11.53,11.54,69145.0,11.55,11.56,11.53,11.54,69145.0
2024-12-17 14:15:00,11.53,11.54,11.5,11.52,163093.0,11.53,11.54,11.5,11.52,163093.0
2024-12-17 14:20:00,11.51,11.52,11.49,11.49,120795.0,11.51,11.52,11.49,11.49,120795.0
2024-12-17 14:25:00,11.5,11.51,11.47,11.51,194050.0,11.5,11.51,11.47,11.51,194050.0
2024-12-17 14:30:00,11.51,11.51,11.48,11.5,166986.0,11.51,11.51,11.48,11.5,166986.0
2024-12-17 14:35:00,11.5,11.5,11.45,11.46,139578.0,11.5,11.5,11.45,11.46,139578.0
2024-12-17 14:40:00,11.46,11.49,11.46,11.48,145339.0,11.46,11.49,11.46,11.48,145339.0
2024-12-17 14:45:00,11.48,11.49,11.45,11.49,114823.0,11.48,11.49,11.45,11.49,114823.0
2024-12-17 14:50:00,11.49,11.49,11.45,11.45,137012.0,11.49,11.49,11.45,11.45,137012.0
2024-12-17 14:55:00,11.45,11.47,11.44,11.44,157175.0,11.45,11.47,11.44,11.44,157175.0
2024-12-17 15:00:00,11.45,11.46,11.43,11.44,129034.0,11.45,11.46,11.43,11.44,129034.0
2024-12-17 15:05:00,11.43,11.46,11.43,11.45,228515.0,11.43,11.46,11.43,11.45,228515.0
2024-12-17 15:10:00,11.46,11.46,11.43,11.45,83163.0,11.46,11.46,11.43,11.45,83163.0
2024-12-17 15:15:00,11.45,11.48,11.41,11.44,456414.0,11.45,11.48,11.41,11.44,456414.0
2024-12-17 15:20:00,11.44,11.44,11.39,11.41,323602.0,11.44,11.44,11.39,11.41,323602.0
2024-12-17 15:25:00,11.41,11.42,11.38,11.38,417607.0,11.41,11.42,11.38,11.38,417607.0
2024-12-17 15:30:00,11.38,11.43,11.36,11.39,763260.0,11.38,11.43,11.36,11.39,763260.0
2024-12-17 15:35:00,11.39,11.41,11.38,11.4,406412.0,11.39,11.41,11.38,11.4,406412.0
2024-12-17 15:40:00,11.41,11.43,11.39,11.43,308520.0,11.41,11.43,11.39,11.43,308520.0
2024-12-17 15:45:00,11.43,11.43,11.39,11.41,412841.0,11.43,11.43,11.39,11.41,412841.0
2024-12-17 15:50:00,11.41,11.44,11.38,11.41,924599.0,11.41,11.44,11.38,11.41,924599.0
2024-12-17 15:55:00,11.41,11.41,11.34,11.34,2181051.0,11.41,11.41,11.34,11.34,2181051.0
2024-12-18 09:30:00,11.28,11.29,11.12,11.18,997332.0,11.28,11.29,11.12,11.18,997332.0
2024-12-18 09:35:00,11.18,11.19,11.07,11.12,906959.0,11.18,11.19,11.07,11.12,906959.0
2024-12-18 09:40:00,11.12,11.22,11.11,11.22,395513.0,11.12,11.22,11.11,11.22,395513.0
2024-12-18 09:45:00,11.21,11.26,11.16,11.17,296038.0,11.21,11.26,11.16,11.17,296038.0
2024-12-18 09:50:00,11.18,11.2,11.09,11.15,1020117.0,11.18,11.2,11.09,11.15,1020117.0
2024-12-18 09:55:00,11.15,11.16,11.1,11.14,307252.0,11.15,11.16,11.1,11.14,307252.0
2024-12-18 10:00:00,11.13,11.19,11.1,11.18,648716.0,11.13,11.19,11.1,11.18,648716.0
2024-12-18 10:05:00,11.18,11.21,11.15,11.2,427596.0,11.18,11.21,11.15,11.2,427596.0
2024-12-18 10:10:00,11.2,11.23,11.19,11.23,298904.0,11.2,11.23,11.19,11.23,298904.0
2024-12-18 10:15:00,11.23,11.25,11.2,11.21,190753.0,11.23,11.25,11.2,11.21,190753.0
2024-12-18 10:20:00,11.21,11.26,11.2,11.26,152710.0,11.21,11.26,11.2,11.26,152710.0
2024-12-18 10:25:00,11.26,11.31,11.24,11.3,323363.0,11.26,11.31,11.24,11.3,323363.0
2024-12-18 10:30:00,11.3,11.31,11.29,11.29,233679.0,11.3,11.31,11.29,11.29,233679.0
2024-12-18 10:35:00,11.29,11.31,11.24,11.26,367698.0,11.29,11.31,11.24,11.26,367698.0
2024-12-18 10:40:00,11.27,11.27,11.23,11.25,180980.0,11.27,11.27,11.23,11.25,180980.0
2024-12-18 10:45:00,11.25,11.29,11.24,11.29,189084.0,11.25,11.29,11.24,11.29,189084.0
2024-12-18 10:50:00,11.29,11.31,11.27,11.28,239010.0,11.29,11.31,11.27,11.28,239010.0
2024-12-18 10:55:00,11.28,11.31,11.25,11.29,250057.0,11.28,11.31,11.25,11.29,250057.0
2024-12-18 11:00:00,11.29,11.31,11.28,11.29,210801.0,11.29,11.31,11.28,11.29,210801.0
2024-12-18 11:05:00,11.29,11.31,11.25,11.27,583200.0,11.29,11.31,11.25,11.27,583200.0
2024-12-18 11:10:00,11.27,11.31,11.25,11.31,197482.0,11.27,11.31,11.25,11.31,197482.0
2024-12-18 11:15:00,11.31,11.31,11.25,11.26,256087.0,11.31,11.31,11.25,11.26,256087.0
2024-12-18 11:20:00,11.26,11.26,11.23,11.25,180383.0,11.26,11.26,11.23,11.25,180383.0
2024-12-18 11:25:00,11.25,11.27,11.23,11.26,180661.0,11.25,11.27,11.23,11.26,180661.0
2024-12-18 11:30:00,11.26,11.34,11.25,11.33,342240.0,11.26,11.34,11.25,11.33,342240.0
2024-12-18 11:35:00,11.33,11.34,11.3,11.3,161894.0,11.33,11.34,11.3,11.3,161894.0
2024-12-18 11:40:00,11.3,11.35,11.29,11.34,166884.0,11.3,11.35,11.29,11.34,166884.0
2024-12-18 11:45:00,11.34,11.34,11.29,11.29,162854.0,11.34,11.34,11.29,11.29,162854.0
2024-12-18 11:50:00,11.29,11.3,11.28,11.29,121262.0,11.29,11.3,11.28,11.29,121262.0
2024-12-18 11:55:00,11.29,11.29,11.24,11.25,157717.0,11.29,11.29,11.24,11.25,157717.0
2024-12-18 12:00:00,11.26,11.26,11.22,11.23,188191.0,11.26,11.26,11.22,11.23,188191.0
2024-12-18 12:05:00,11.24,11.24,11.21,11.22,189269.0,11.24,11.24,11.21,11.22,189269.0
2024-12-18 12:10:00,11.23,11.25,11.22,11.23,176056.0,11.23,11.25,11.22,11.23,176056.0
2024-12-18 12:15:00,11.23,11.24,11.22,11.24,167122.0,11.23,11.24,11.22,11.24,167122.0
2024-12-18 12:20:00,11.24,11.24,11.21,11.24,269521.0,11.24,11.24,11.21,11.24,269521.0
2024-12-18 12:25:00,11.24,11.24,11.2,11.21,91036.0,11.24,11.24,11.2,11.21,91036.0
2024-12-18 12:30:00,11.2,11.23,11.19,11.21,138303.0,11.2,11.23,11.19,11.21,138303.0
2024-12-18 12:35:00,11.21,11.22,11.2,11.21,47472.0,11.21,11.22,11.2,11.21,47472.0
2024-12-18 12:40:00,11.21,11.21,11.19,11.21,93575.0,11.21,11.21,11.19,11.21,93575.0
2024-12-18 12:45:00,11.21,11.23,11.2,11.23,50653.0,11.21,11.23,11.2,11.23,50653.0
2024-12-18 12:50:00,11.23,11.25,11.22,11.23,73962.0,11.23,11.25,11.22,11.23,73962.0
2024-12-18 12:55:00,11.23,11.24,11.22,11.23,108738.0,11.23,11.24,11.22,11.23,108738.0
2024-12-18 13:00:00,11.23,11.23,11.21,11.21,84608.0,11.23,11.23,11.21,11.21,84608.0
2024-12-18 13:05:00,11.21,11.22,11.2,11.21,118639.0,11.21,11.22,11.2,11.21,118639.0
2024-12-18 13:10:00,11.21,11.22,11.2,11.21,97475.0,11.21,11.22,11.2,11.21,97475.0
2024-12-18 13:15:00,11.21,11.22,11.2,11.21,85027.0,11.21,11.22,11.2,11.21,85027.0
2024-12-18 13:20:00,11.21,11.21,11.19,11.2,185535.0,11.21,11.21,11.19,11.2,185535.0
2024-12-18 13:25:00,11.2,11.2,11.19,11.2,112042.0,11.2,11.2,11.19,11.2,112042.0
2024-12-18 13:30:00,11.2,11.21,11.19,11.2,105650.0,11.2,11.21,11.19,11.2,105650.0
2024-12-18 13:35:00,11.2,11.2,11.19,11.2,46949.0,11.2,11.2,11.19,11.2,46949.0
2024-12-18 13:40:00,11.2,11.21,11.17,11.18,131206.0,11.2,11.21,11.17,11.18,131206.0
2024-12-18 13:45:00,11.18,11.18,11.17,11.18,12018.0,11.18,11.18,11.17,11.18,12018.0
2024-12-18 13:50:00,11.17,11.22,11.17,11.21,169408.0,11.17,11.22,11.17,11.21,169408.0
2024-12-18 13:55:00,11.21,11.23,11.2,11.23,249397.0,11.21,11.23,11.2,11.23,249397.0
2024-12-18 14:00:00,11.23,11.23,11.11,11.12,434940.0,11.23,11.23,11.11,11.12,434940.0
2024-12-18 14:05:00,11.12,11.13,11.01,11.02,311288.0,11.12,11.13,11.01,11.02,311288.0
2024-12-18 14:10:00,11.02,11.03,10.99,11.0,366812.0,11.02,11.03,10.99,11.0,366812.0
2024-12-18 14:15:00,11.0,11.01,10.96,10.98,358658.0,11.0,11.01,10.96,10.98,358658.0
2024-12-18 14:20:00,10.97,11.0,10.96,10.96,359475.0,10.97,11.0,10.96,10.96,359475.0
2024-12-18 14:25:00,10.96,10.98,10.91,10.92,230957.0,10.96,10.98,10.91,10.92,230957.0
2024-12-18 14:30:00,10.91,10.99,10.89,10.93,446436.0,10.91,10.99,10.89,10.93,446436.0
2024-12-18 14:35:00,10.94,10.96,10.88,10.9,343912.0,10.94,10.96,10.88,10.9,343912.0
2024-12-18 14:40:00,10.89,10.94,10.87,10.91,371321.0,10.89,10.94,10.87,10.91,371321.0
2024-12-18 14:45:00,10.9,10.9,10.85,10.89,347010.0,10.9,10.9,10.85,10.89,347010.0
2024-12-18 14:50:00,10.88,10.94,10.87,10.89,631615.0,10.88,10.94,10.87,10.89,631615.0
2024-12-18 14:55:00,10.9,10.9,10.85,10.87,292816.0,10.9,10.9,10.85,10.87,292816.0
2024-12-18 15:00:00,10.87,10.89,10.8,10.8,408515.0,10.87,10.89,10.8,10.8,408515.0
2024-12-18 15:05:00,10.8,10.83,10.77,10.78,420519.0,10.8,10.83,10.77,10.78,420519.0
2024-12-18 15:10:00,10.78,10.78,10.71,10.78,593713.0,10.78,10.78,10.71,10.78,593713.0
2024-12-18 15:15:00,10.77,10.8,10.76,10.78,475354.0,10.77,10.8,10.76,10.78,475354.0
2024-12-18 15:20:00,10.79,10.84,10.78,10.82,556346.0,10.79,10.84,10.78,10.82,556346.0
2024-12-18 15:25:00,10.82,10.82,10.72,10.77,606290.0,10.82,10.82,10.72,10.77,606290.0
2024-12-18 15:30:00,10.77,10.79,10.74,10.76,694749.0,10.77,10.79,10.74,10.76,694749.0
2024-12-18 15:35:00,10.76,10.76,10.71,10.73,617956.0,10.76,10.76,10.71,10.73,617956.0
2024-12-18 15:40:00,10.72,10.72,10.63,10.63,926972.0,10.72,10.72,10.63,10.63,926972.0
2024-12-18 15:45:00,10.63,10.69,10.62,10.67,1187141.0,10.63,10.69,10.62,10.67,1187141.0
2024-12-18 15:50:00,10.67,10.71,10.65,10.7,905311.0,10.67,10.71,10.65,10.7,905311.0
2024-12-18 15:55:00,10.71,10.71,10.59,10.62,2152301.0,10.71,10.71,10.59,10.62,2152301.0
2024-12-19 09:30:00,10.7,10.77,10.64,10.66,596354.0,10.7,10.77,10.64,10.66,596354.0
2024-12-19 09:35:00,10.66,10.72,10.58,10.65,340233.0,10.66,10.72,10.58,10.65,340233.0
2024-12-19 09:40:00,10.65,10.67,10.56,10.61,484615.0,10.65,10.67,10.56,10.61,484615.0
2024-12-19 09:45:00,10.6,10.65,10.58,10.61,299229.0,10.6,10.65,10.58,10.61,299229.0
2024-12-19 09:50:00,10.61,10.63,10.57,10.57,187801.0,10.61,10.63,10.57,10.57,187801.0
2024-12-19 09:55:00,10.58,10.6,10.54,10.59,151728.0,10.58,10.6,10.54,10.59,151728.0
2024-12-19 10:00:00,10.59,10.6,10.49,10.5,389745.0,10.59,10.6,10.49,10.5,389745.0
2024-12-19 10:05:00,10.51,10.53,10.48,10.53,171993.0,10.51,10.53,10.48,10.53,171993.0
2024-12-19 10:10:00,10.52,10.58,10.51,10.54,180799.0,10.52,10.58,10.51,10.54,180799.0
2024-12-19 10:15:00,10.54,10.57,10.53,10.54,122873.0,10.54,10.57,10.53,10.54,122873.0
2024-12-19 10:20:00,10.54,10.55,10.49,10.49,135673.0,10.54,10.55,10.49,10.49,135673.0
2024-12-19 10:25:00,10.5,10.51,10.46,10.47,134634.0,10.5,10.51,10.46,10.47,134634.0
2024-12-19 10:30:00,10.47,10.5,10.46,10.46,209377.0,10.47,10.5,10.46,10.46,209377.0
2024-12-19 10:35:00,10.47,10.48,10.43,10.44,515972.0,10.47,10.48,10.43,10.44,515972.0
2024-12-19 10:40:00,10.44,10.58,10.42,10.58,371661.0,10.44,10.58,10.42,10.58,371661.0
2024-12-19 10:45:00,10.58,10.58,10.5,10.55,270625.0,10.58,10.58,10.5,10.55,270625.0
2024-12-19 10:50:00,10.55,10.57,10.49,10.49,243173.0,10.55,10.57,10.49,10.49,243173.0
2024-12-19 10:55:00,10.49,10.52,10.49,10.5,220515.0,10.49,10.52,10.49,10.5,220515.0
2024-12-19 11:00:00,10.5,10.52,10.49,10.5,229807.0,10.5,10.52,10.49,10.5,229807.0
2024-12-19 11:05:00,10.49,10.54,10.48,10.53,317031.0,10.49,10.54,10.48,10.53,317031.0
2024-12-19 11:10:00,10.52,10.58,10.52,10.54,372413.0,10.52,10.58,10.52,10.54,372413.0
2024-12-19 11:15:00,10.54,10.6,10.54,10.58,407932.0,10.54,10.6,10.54,10.58,407932.0
2024-12-19 11:20:00,10.58,10.64,10.56,10.64,410284.0,10.58,10.64,10.56,10.64,410284.0
2024-12-19 11:25:00,10.64,10.67,10.62,10.66,349767.0,10.64,10.67,10.62,10.66,349767.0
2024-12-19 11:30:00,10.66,10.69,10.63,10.65,395522.0,10.66,10.69,10.63,10.65,395522.0
2024-12-19 11:35:00,10.65,10.73,10.64,10.71,315862.0,10.65,10.73,10.64,10.71,315862.0
2024-12-19 11:40:00,10.71,10.72,10.68,10.68,556235.0,10.71,10.72,10.68,10.68,556235.0
2024-12-19 11:45:00,10.69,10.69,10.65,10.66,320984.0,10.69,10.69,10.65,10.66,320984.0
2024-12-19 11:50:00,10.66,10.68,10.63,10.63,310503.0,10.66,10.68,10.63,10.63,310503.0
2024-12-19 11:55:00,10.63,10.67,10.62,10.66,323554.0,10.63,10.67,10.62,10.66,323554.0
2024-12-19 12:00:00,10.66,10.71,10.65,10.67,318679.0,10.66,10.71,10.65,10.67,318679.0
2024-12-19 12:05:00,10.68,10.68,10.63,10.63,300518.0,10.68,10.68,10.63,10.63,300518.0
2024-12-19 12:10:00,10.63,10.64,10.62,10.63,138108.0,10.63,10.64,10.62,10.63,138108.0
2024-12-19 12:15:00,10.64,10.65,10.61,10.65,235027.0,10.64,10.65,10.61,10.65,235027.0
2024-12-19 12:20:00,10.65,10.65,10.62,10.63,351062.0,10.65,10.65,10.62,10.63,351062.0
2024-12-19 12:25:00,10.64,10.69,10.63,10.65,954274.0,10.64,10.69,10.63,10.65,954274.0
2024-12-19 12:30:00,10.65,10.66,10.57,10.62,509750.0,10.65,10.66,10.57,10.62,509750.0
2024-12-19 12:35:00,10.61,10.62,10.59,10.6,217482.0,10.61,10.62,10.59,10.6,217482.0
2024-12-19 12:40:00,10.61,10.71,10.6,10.65,1026009.0,10.61,10.71,10.6,10.65,1026009.0
2024-12-19 12:45:00,10.64,10.67,10.62,10.63,838237.0,10.64,10.67,10.62,10.63,838237.0
2024-12-19 12:50:00,10.63,10.64,10.6,10.6,176510.0,10.63,10.64,10.6,10.6,176510.0
2024-12-19 12:55:00,10.61,10.67,10.6,10.64,252544.0,10.61,10.67,10.6,10.64,252544.0
2024-12-19 13:00:00,10.65,10.65,10.62,10.64,231751.0,10.65,10.65,10.62,10.64,231751.0
2024-12-19 13:05:00,10.63,10.67,10.62,10.67,207953.0,10.63,10.67,10.62,10.67,207953.0
2024-12-19 13:10:00,10.66,10.7,10.66,10.7,237145.0,10.66,10.7,10.66,10.7,237145.0
2024-12-19 13:15:00,10.7,10.71,10.68,10.69,311071.0,10.7,10.71,10.68,10.69,311071.0
2024-12-19 13:20:00,10.69,10.74,10.69,10.72,269790.0,10.69,10.74,10.69,10.72,269790.0
2024-12-19 13:25:00,10.73,10.77,10.72,10.77,131661.0,10.73,10.77,10.72,10.77,131661.0
2024-12-19 13:30:00,10.77,10.78,10.74,10.76,189714.0,10.77,10.78,10.74,10.76,189714.0
2024-12-19 13:35:00,10.76,10.78,10.75,10.78,108359.0,10.76,10.78,10.75,10.78,108359.0
2024-12-19 13:40:00,10.78,10.8,10.75,10.76,240442.0,10.78,10.8,10.75,10.76,240442.0
2024-12-19 13:45:00,10.77,10.81,10.76,10.79,252288.0,10.77,10.81,10.76,10.79,252288.0
2024-12-19 13:50:00,10.8,10.81,10.77,10.79,125924.0,10.8,10.81,10.77,10.79,125924.0
2024-12-19 13:55:00,10.79,10.84,10.78,10.84,181178.0,10.79,10.84,10.78,10.84,181178.0
2024-12-19 14:00:00,10.84,10.84,10.78,10.79,87507.0,10.84,10.84,10.78,10.79,87507.0
2024-12-19 14:05:00,10.79,10.79,10.75,10.75,78322.0,10.79,10.79,10.75,10.75,78322.0
2024-12-19 14:10:00,10.76,10.76,10.71,10.71,127275.0,10.76,10.76,10.71,10.71,127275.0
2024-12-19 14:15:00,10.71,10.72,10.68,10.71,151115.0,10.71,10.72,10.68,10.71,151115.0
2024-12-19 14:20:00,10.71,10.73,10.69,10.72,75768.0,10.71,10.73,10.69,10.72,75768.0
2024-12-19 14:25:00,10.72,10.73,10.7,10.7,99720.0,10.72,10.73,10.7,10.7,99720.0
2024-12-19 14:30:00,10.71,10.71,10.69,10.71,92085.0,10.71,10.71,10.69,10.71,92085.0
2024-12-19 14:35:00,10.71,10.72,10.69,10.7,90052.0,10.71,10.72,10.69,10.7,90052.0
2024-12-19 14:40:00,10.69,10.72,10.69,10.71,146799.0,10.69,10.72,10.69,10.71,146799.0
2024-12-19 14:45:00,10.71,10.72,10.66,10.67,118845.0,10.71,10.72,10.66,10.67,118845.0
2024-12-19 14:50:00,10.67,10.7,10.66,10.67,224313.0,10.67,10.7,10.66,10.67,224313.0
2024-12-19 14:55:00,10.68,10.68,10.65,10.66,75223.0,10.68,10.68,10.65,10.66,75223.0
2024-12-19 15:00:00,10.66,10.67,10.65,10.67,88920.0,10.66,10.67,10.65,10.67,88920.0
2024-12-19 15:05:00,10.67,10.67,10.64,10.67,141421.0,10.67,10.67,10.64,10.67,141421.0
2024-12-19 15:10:00,10.67,10.67,10.63,10.65,208063.0,10.67,10.67,10.63,10.65,208063.0
2024-12-19 15:15:00,10.65,10.67,10.63,10.64,207696.0,10.65,10.67,10.63,10.64,207696.0
2024-12-19 15:20:00,10.63,10.66,10.62,10.64,207282.0,10.63,10.66,10.62,10.64,207282.0
2024-12-19 15:25:00,10.64,10.65,10.62,10.65,195862.0,10.64,10.65,10.62,10.65,195862.0
2024-12-19 15:30:00,10.65,10.65,10.59,10.59,501375.0,10.65,10.65,10.59,10.59,501375.0
2024-12-19 15:35:00,10.59,10.64,10.57,10.63,276245.0,10.59,10.64,10.57,10.63,276245.0
2024-12-19 15:40:00,10.63,10.65,10.61,10.62,334345.0,10.63,10.65,10.61,10.62,334345.0
2024-12-19 15:45:00,10.62,10.63,10.59,10.61,412885.0,10.62,10.63,10.59,10.61,412885.0
2024-12-19 15:50:00,10.61,10.61,10.53,10.55,888004.0,10.61,10.61,10.53,10.55,888004.0
2024-12-19 15:55:00,10.56,10.56,10.49,10.5,1718486.0,10.56,10.56,10.49,10.5,1718486.0
2024-12-20 09:30:00,10.43,10.52,10.4,10.43,4498907.0,10.43,10.52,10.4,10.43,4498907.0
2024-12-20 09:35:00,10.42,10.56,10.38,10.56,390636.0,10.42,10.56,10.38,10.56,390636.0
2024-12-20 09:40:00,10.55,10.55,10.49,10.5,86160.0,10.55,10.55,10.49,10.5,86160.0
2024-12-20 09:45:00,10.5,10.53,10.45,10.46,101048.0,10.5,10.53,10.45,10.46,101048.0
2024-12-20 09:50:00,10.46,10.48,10.41,10.45,120151.0,10.46,10.48,10.41,10.45,120151.0
2024-12-20 09:55:00,10.46,10.49,10.45,10.47,92425.0,10.46,10.49,10.45,10.47,92425.0
2024-12-20 10:00:00,10.48,10.53,10.45,10.5,294107.0,10.48,10.53,10.45,10.5,294107.0
2024-12-20 10:05:00,10.5,10.56,10.47,10.47,193321.0,10.5,10.56,10.47,10.47,193321.0
2024-12-20 10:10:00,10.47,10.55,10.46,10.54,152162.0,10.47,10.55,10.46,10.54,152162.0
2024-12-20 10:15:00,10.54,10.6,10.52,10.58,287235.0,10.54,10.6,10.52,10.58,287235.0
2024-12-20 10:20:00,10.58,10.59,10.56,10.57,162835.0,10.58,10.59,10.56,10.57,162835.0
2024-12-20 10:25:00,10.57,10.62,10.56,10.62,160359.0,10.57,10.62,10.56,10.62,160359.0
2024-12-20 10:30:00,10.62,10.69,10.61,10.66,307732.0,10.62,10.69,10.61,10.66,307732.0
2024-12-20 10:35:00,10.66,10.66,10.6,10.6,460998.0,10.66,10.66,10.6,10.6,460998.0
2024-12-20 10:40:00,10.61,10.63,10.58,10.61,267633.0,10.61,10.63,10.58,10.61,267633.0
2024-12-20 10:45:00,10.61,10.62,10.58,10.61,162251.0,10.61,10.62,10.58,10.61,162251.0
2024-12-20 10:50:00,10.61,10.63,10.6,10.62,151814.0,10.61,10.63,10.6,10.62,151814.0
2024-12-20 10:55:00,10.62,10.64,10.61,10.61,131535.0,10.62,10.64,10.61,10.61,131535.0
2024-12-20 11:00:00,10.61,10.65,10.6,10.65,118863.0,10.61,10.65,10.6,10.65,118863.0
2024-12-20 11:05:00,10.65,10.67,10.64,10.65,113142.0,10.65,10.67,10.64,10.65,113142.0
2024-12-20 11:10:00,10.65,10.68,10.64,10.65,143040.0,10.65,10.68,10.64,10.65,143040.0
2024-12-20 11:15:00,10.65,10.69,10.64,10.68,158874.0,10.65,10.69,10.64,10.68,158874.0
2024-12-20 11:20:00,10.68,10.68,10.65,10.66,107188.0,10.68,10.68,10.65,10.66,107188.0
2024-12-20 11:25:00,10.67,10.67,10.61,10.62,127057.0,10.67,10.67,10.61,10.62,127057.0
2024-12-20 11:30:00,10.63,10.63,10.6,10.63,110616.0,10.63,10.63,10.6,10.63,110616.0
2024-12-20 11:35:00,10.63,10.66,10.62,10.66,157743.0,10.63,10.66,10.62,10.66,157743.0
2024-12-20 11:40:00,10.65,10.67,10.64,10.66,141373.0,10.65,10.67,10.64,10.66,141373.0
2024-12-20 11:45:00,10.66,10.69,10.64,10.68,147454.0,10.66,10.69,10.64,10.68,147454.0
2024-12-20 11:50:00,10.69,10.71,10.67,10.7,235144.0,10.69,10.71,10.67,10.7,235144.0
2024-12-20 11:55:00,10.71,10.79,10.7,10.74,490277.0,10.71,10.79,10.7,10.74,490277.0
2024-12-20 12:00:00,10.74,10.76,10.72,10.72,224097.0,10.74,10.76,10.72,10.72,224097.0
2024-12-20 12:05:00,10.73,10.74,10.7,10.71,117437.0,10.73,10.74,10.7,10.71,117437.0
2024-12-20 12:10:00,10.72,10.72,10.69,10.7,94240.0,10.72,10.72,10.69,10.7,94240.0
2024-12-20 12:15:00,10.7,10.78,10.69,10.78,211937.0,10.7,10.78,10.69,10.78,211937.0
2024-12-20 12:20:00,10.77,10.79,10.74,10.77,378214.0,10.77,10.79,10.74,10.77,378214.0
2024-12-20 12:25:00,10.76,10.77,10.74,10.75,252086.0,10.76,10.77,10.74,10.75,252086.0
2024-12-20 12:30:00,10.75,10.76,10.69,10.7,136122.0,10.75,10.76,10.69,10.7,136122.0
2024-12-20 12:35:00,10.7,10.74,10.7,10.74,95159.0,10.7,10.74,10.7,10.74,95159.0
2024-12-20 12:40:00,10.74,10.75,10.73,10.74,96194.0,10.74,10.75,10.73,10.74,96194.0
2024-12-20 12:45:00,10.75,10.75,10.72,10.72,133119.0,10.75,10.75,10.72,10.72,133119.0
2024-12-20 12:50:00,10.73,10.77,10.72,10.77,125902.0,10.73,10.77,10.72,10.77,125902.0
2024-12-20 12:55:00,10.77,10.78,10.75,10.75,123432.0,10.77,10.78,10.75,10.75,123432.0
2024-12-20 13:00:00,10.76,10.78,10.74,10.74,356065.0,10.76,10.78,10.74,10.74,356065.0
2024-12-20 13:05:00,10.74,10.77,10.73,10.76,171300.0,10.74,10.77,10.73,10.76,171300.0
2024-12-20 13:10:00,10.76,10.76,10.73,10.74,79845.0,10.76,10.76,10.73,10.74,79845.0
2024-12-20 13:15:00,10.74,10.75,10.68,10.69,136856.0,10.74,10.75,10.68,10.69,136856.0
2024-12-20 13:20:00,10.7,10.7,10.66,10.68,72063.0,10.7,10.7,10.66,10.68,72063.0
2024-12-20 13:25:00,10.68,10.7,10.64,10.64,297275.0,10.68,10.7,10.64,10.64,297275.0
2024-12-20 13:30:00,10.65,10.66,10.63,10.64,83300.0,10.65,10.66,10.63,10.64,83300.0
2024-12-20 13:35:00,10.63,10.65,10.63,10.63,47659.0,10.63,10.65,10.63,10.63,47659.0
2024-12-20 13:40:00,10.63,10.65,10.63,10.65,77182.0,10.63,10.65,10.63,10.65,77182.0
2024-12-20 13:45:00,10.65,10.65,10.61,10.62,59371.0,10.65,10.65,10.61,10.62,59371.0
2024-12-20 13:50:00,10.62,10.64,10.6,10.63,92209.0,10.62,10.64,10.6,10.63,92209.0
2024-12-20 13:55:00,10.64,10.67,10.64,10.65,152107.0,10.64,10.67,10.64,10.65,152107.0
2024-12-20 14:00:00,10.65,10.67,10.61,10.62,203176.0,10.65,10.67,10.61,10.62,203176.0
2024-12-20 14:05:00,10.62,10.62,10.59,10.61,112465.0,10.62,10.62,10.59,10.61,112465.0
2024-12-20 14:10:00,10.6,10.61,10.58,10.6,100295.0,10.6,10.61,10.58,10.6,100295.0
2024-12-20 14:15:00,10.6,10.62,10.59,10.62,95285.0,10.6,10.62,10.59,10.62,95285.0
2024-12-20 14:20:00,10.62,10.67,10.61,10.67,176396.0,10.62,10.67,10.61,10.67,176396.0
2024-12-20 14:25:00,10.66,10.69,10.66,10.68,158516.0,10.66,10.69,10.66,10.68,158516.0
2024-12-20 14:30:00,10.68,10.7,10.67,10.69,133965.0,10.68,10.7,10.67,10.69,133965.0
2024-12-20 14:35:00,10.69,10.69,10.67,10.68,124953.0,10.69,10.69,10.67,10.68,124953.0
2024-12-20 14:40:00,10.68,10.7,10.67,10.68,98895.0,10.68,10.7,10.67,10.68,98895.0
2024-12-20 14:45:00,10.68,10.69,10.65,10.67,227542.0,10.68,10.69,10.65,10.67,227542.0
2024-12-20 14:50:00,10.67,10.67,10.63,10.65,164296.0,10.67,10.67,10.63,10.65,164296.0
2024-12-20 14:55:00,10.65,10.66,10.61,10.62,144838.0,10.65,10.66,10.61,10.62,144838.0
2024-12-20 15:00:00,10.62,10.65,10.61,10.64,116449.0,10.62,10.65,10.61,10.64,116449.0
2024-12-20 15:05:00,10.63,10.64,10.61,10.63,230989.0,10.63,10.64,10.61,10.63,230989.0
2024-12-20 15:10:00,10.63,10.65,10.62,10.65,87393.0,10.63,10.65,10.62,10.65,87393.0
2024-12-20 15:15:00,10.65,10.65,10.61,10.61,231301.0,10.65,10.65,10.61,10.61,231301.0
2024-12-20 15:20:00,10.61,10.62,10.57,10.59,135523.0,10.61,10.62,10.57,10.59,135523.0
2024-12-20 15:25:00,10.59,10.6,10.58,10.58,70634.0,10.59,10.6,10.58,10.58,70634.0
2024-12-20 15:30:00,10.59,10.59,10.54,10.56,207771.0,10.59,10.59,10.54,10.56,207771.0
2024-12-20 15:35:00,10.55,10.61,10.55,10.61,186588.0,10.55,10.61,10.55,10.61,186588.0
2024-12-20 15:40:00,10.61,10.62,10.57,10.59,290560.0,10.61,10.62,10.57,10.59,290560.0
2024-12-20 15:45:00,10.59,10.62,10.58,10.58,300286.0,10.59,10.62,10.58,10.58,300286.0
2024-12-20 15:50:00,10.59,10.67,10.58,10.65,1102966.0,10.59,10.67,10.58,10.65,1102966.0
2024-12-20 15:55:00,10.65,10.71,10.64,10.7,2796356.0,10.65,10.71,10.64,10.7,2796356.0
2024-12-23 09:30:00,10.66,10.7,10.57,10.58,389054.0,10.66,10.7,10.57,10.58,389054.0
2024-12-23 09:35:00,10.58,10.6,10.5,10.5,168798.0,10.58,10.6,10.5,10.5,168798.0
2024-12-23 09:40:00,10.5,10.54,10.47,10.48,165005.0,10.5,10.54,10.47,10.48,165005.0
2024-12-23 09:45:00,10.47,10.56,10.47,10.53,64482.0,10.47,10.56,10.47,10.53,64482.0
2024-12-23 09:50:00,10.53,10.54,10.5,10.52,53101.0,10.53,10.54,10.5,10.52,53101.0
2024-12-23 09:55:00,10.53,10.55,10.51,10.53,215080.0,10.53,10.55,10.51,10.53,215080.0
2024-12-23 10:00:00,10.53,10.54,10.46,10.47,208193.0,10.53,10.54,10.46,10.47,208193.0
2024-12-23 10:05:00,10.47,10.53,10.44,10.46,163921.0,10.47,10.53,10.44,10.46,163921.0
2024-12-23 10:10:00,10.46,10.53,10.45,10.47,122252.0,10.46,10.53,10.45,10.47,122252.0
2024-12-23 10:15:00,10.47,10.53,10.47,10.49,201462.0,10.47,10.53,10.47,10.49,201462.0
2024-12-23 10:20:00,10.49,10.53,10.48,10.52,145343.0,10.49,10.53,10.48,10.52,145343.0
2024-12-23 10:25:00,10.51,10.52,10.5,10.51,65665.0,10.51,10.52,10.5,10.51,65665.0
2024-12-23 10:30:00,10.52,10.52,10.48,10.5,96031.0,10.52,10.52,10.48,10.5,96031.0
2024-12-23 10:35:00,10.5,10.54,10.5,10.53,80920.0,10.5,10.54,10.5,10.53,80920.0
2024-12-23 10:40:00,10.52,10.53,10.47,10.47,214509.0,10.52,10.53,10.47,10.47,214509.0
2024-12-23 10:45:00,10.47,10.49,10.45,10.48,182070.0,10.47,10.49,10.45,10.48,182070.0
2024-12-23 10:50:00,10.48,10.48,10.45,10.46,157505.0,10.48,10.48,10.45,10.46,157505.0
2024-12-23 10:55:00,10.46,10.49,10.45,10.46,125688.0,10.46,10.49,10.45,10.46,125688.0
2024-12-23 11:00:00,10.45,10.49,10.45,10.49,115828.0,10.45,10.49,10.45,10.49,115828.0
2024-12-23 11:05:00,10.48,10.49,10.45,10.46,86386.0,10.48,10.49,10.45,10.46,86386.0
2024-12-23 11:10:00,10.46,10.48,10.46,10.48,117994.0,10.46,10.48,10.46,10.48,117994.0
2024-12-23 11:15:00,10.48,10.49,10.46,10.49,175158.0,10.48,10.49,10.46,10.49,175158.0
2024-12-23 11:20:00,10.49,10.51,10.48,10.49,122423.0,10.49,10.51,10.48,10.49,122423.0
2024-12-23 11:25:00,10.48,10.52,10.48,10.5,179718.0,10.48,10.52,10.48,10.5,179718.0
2024-12-23 11:30:00,10.5,10.5,10.43,10.44,160584.0,10.5,10.5,10.43,10.44,160584.0
2024-12-23 11:35:00,10.45,10.46,10.44,10.46,83734.0,10.45,10.46,10.44,10.46,83734.0
2024-12-23 11:40:00,10.46,10.48,10.45,10.47,142329.0,10.46,10.48,10.45,10.47,142329.0
2024-12-23 11:45:00,10.47,10.49,10.47,10.47,132140.0,10.47,10.49,10.47,10.47,132140.0
2024-12-23 11:50:00,10.47,10.48,10.47,10.47,42847.0,10.47,10.48,10.47,10.47,42847.0
2024-12-23 11:55:00,10.47,10.48,10.45,10.46,77813.0,10.47,10.48,10.45,10.46,77813.0
2024-12-23 12:00:00,10.46,10.47,10.44,10.45,120410.0,10.46,10.47,10.44,10.45,120410.0
2024-12-23 12:05:00,10.45,10.45,10.42,10.44,162132.0,10.45,10.45,10.42,10.44,162132.0
2024-12-23 12:10:00,10.44,10.44,10.43,10.44,82241.0,10.44,10.44,10.43,10.44,82241.0
2024-12-23 12:15:00,10.44,10.44,10.39,10.4,146664.0,10.44,10.44,10.39,10.4,146664.0
2024-12-23 12:20:00,10.41,10.43,10.4,10.43,125760.0,10.41,10.43,10.4,10.43,125760.0
2024-12-23 12:25:00,10.43,10.46,10.42,10.45,100300.0,10.43,10.46,10.42,10.45,100300.0
2024-12-23 12:30:00,10.45,10.47,10.42,10.45,171519.0,10.45,10.47,10.42,10.45,171519.0
2024-12-23 12:35:00,10.45,10.45,10.43,10.43,92551.0,10.45,10.45,10.43,10.43,92551.0
2024-12-23 12:40:00,10.44,10.45,10.41,10.44,271791.0,10.44,10.45,10.41,10.44,271791.0
2024-12-23 12:45:00,10.44,10.45,10.43,10.44,147894.0,10.44,10.45,10.43,10.44,147894.0
2024-12-23 12:50:00,10.44,10.44,10.41,10.42,86175.0,10.44,10.44,10.41,10.42,86175.0
2024-12-23 12:55:00,10.42,10.45,10.42,10.43,158962.0,10.42,10.45,10.42,10.43,158962.0
2024-12-23 13:00:00,10.42,10.43,10.41,10.43,152142.0,10.42,10.43,10.41,10.43,152142.0
2024-12-23 13:05:00,10.43,10.44,10.41,10.44,152541.0,10.43,10.44,10.41,10.44,152541.0
2024-12-23 13:10:00,10.44,10.47,10.43,10.47,101385.0,10.44,10.47,10.43,10.47,101385.0
2024-12-23 13:15:00,10.46,10.49,10.46,10.47,156821.0,10.46,10.49,10.46,10.47,156821.0
2024-12-23 13:20:00,10.47,10.48,10.45,10.46,122350.0,10.47,10.48,10.45,10.46,122350.0
2024-12-23 13:25:00,10.46,10.48,10.46,10.46,138996.0,10.46,10.48,10.46,10.46,138996.0
2024-12-23 13:30:00,10.46,10.47,10.45,10.46,43153.0,10.46,10.47,10.45,10.46,43153.0
2024-12-23 13:35:00,10.46,10.48,10.45,10.47,109602.0,10.46,10.48,10.45,10.47,109602.0
2024-12-23 13:40:00,10.47,10.47,10.44,10.45,140819.0,10.47,10.47,10.44,10.45,140819.0
2024-12-23 13:45:00,10.45,10.47,10.43,10.45,141274.0,10.45,10.47,10.43,10.45,141274.0
2024-12-23 13:50:00,10.45,10.48,10.45,10.47,92426.0,10.45,10.48,10.45,10.47,92426.0
2024-12-23 13:55:00,10.46,10.49,10.46,10.46,227867.0,10.46,10.49,10.46,10.46,227867.0
2024-12-23 14:00:00,10.46,10.48,10.45,10.46,76422.0,10.46,10.48,10.45,10.46,76422.0
2024-12-23 14:05:00,10.46,10.47,10.45,10.46,186845.0,10.46,10.47,10.45,10.46,186845.0
2024-12-23 14:10:00,10.46,10.47,10.46,10.46,77739.0,10.46,10.47,10.46,10.46,77739.0
2024-12-23 14:15:00,10.46,10.49,10.46,10.49,136499.0,10.46,10.49,10.46,10.49,136499.0
2024-12-23 14:20:00,10.49,10.5,10.48,10.49,152619.0,10.49,10.5,10.48,10.49,152619.0
2024-12-23 14:25:00,10.49,10.49,10.47,10.47,112962.0,10.49,10.49,10.47,10.47,112962.0
2024-12-23 14:30:00,10.47,10.48,10.46,10.47,138343.0,10.47,10.48,10.46,10.47,138343.0
2024-12-23 14:35:00,10.47,10.48,10.45,10.46,53352.0,10.47,10.48,10.45,10.46,53352.0
2024-12-23 14:40:00,10.46,10.47,10.44,10.46,122628.0,10.46,10.47,10.44,10.46,122628.0
2024-12-23 14:45:00,10.46,10.48,10.43,10.43,183754.0,10.46,10.48,10.43,10.43,183754.0
2024-12-23 14:50:00,10.43,10.46,10.43,10.44,168523.0,10.43,10.46,10.43,10.44,168523.0
2024-12-23 14:55:00,10.45,10.46,10.44,10.44,127381.0,10.45,10.46,10.44,10.44,127381.0
2024-12-23 15:00:00,10.45,10.46,10.44,10.46,145287.0,10.45,10.46,10.44,10.46,145287.0
2024-12-23 15:05:00,10.46,10.46,10.44,10.45,46751.0,10.46,10.46,10.44,10.45,46751.0
2024-12-23 15:10:00,10.45,10.45,10.42,10.45,140745.0,10.45,10.45,10.42,10.45,140745.0
2024-12-23 15:15:00,10.45,10.45,10.42,10.43,168051.0,10.45,10.45,10.42,10.43,168051.0
2024-12-23 15:20:00,10.43,10.45,10.42,10.44,166602.0,10.43,10.45,10.42,10.44,166602.0
2024-12-23 15:25:00,10.44,10.47,10.43,10.45,226864.0,10.44,10.47,10.43,10.45,226864.0
2024-12-23 15:30:00,10.45,10.48,10.45,10.46,208297.0,10.45,10.48,10.45,10.46,208297.0
2024-12-23 15:35:00,10.46,10.49,10.45,10.47,204095.0,10.46,10.49,10.45,10.47,204095.0
2024-12-23 15:40:00,10.48,10.49,10.45,10.46,221672.0,10.48,10.49,10.45,10.46,221672.0
2024-12-23 15:45:00,10.45,10.46,10.43,10.44,154366.0,10.45,10.46,10.43,10.44,154366.0
2024-12-23 15:50:00,10.44,10.46,10.41,10.43,601587.0,10.44,10.46,10.41,10.43,601587.0
2024-12-23 15:55:00,10.43,10.46,10.42,10.44,1115301.0,10.43,10.46,10.42,10.44,1115301.0
2024-12-24 09:30:00,10.41,10.45,10.35,10.38,326857.0,10.41,10.45,10.35,10.38,326857.0
2024-12-24 09:35:00,10.38,10.41,10.37,10.39,82468.0,10.38,10.41,10.37,10.39,82468.0
2024-12-24 09:40:00,10.4,10.44,10.37,10.37,191382.0,10.4,10.44,10.37,10.37,191382.0
2024-12-24 09:45:00,10.37,10.4,10.37,10.39,76544.0,10.37,10.4,10.37,10.39,76544.0
2024-12-24 09:50:00,10.4,10.44,10.35,10.43,79099.0,10.4,10.44,10.35,10.43,79099.0
2024-12-24 09:55:00,10.43,10.44,10.41,10.43,37092.0,10.43,10.44,10.41,10.43,37092.0
2024-12-24 10:00:00,10.43,10.45,10.39,10.44,202881.0,10.43,10.45,10.39,10.44,202881.0
2024-12-24 10:05:00,10.45,10.47,10.42,10.43,110132.0,10.45,10.47,10.42,10.43,110132.0
2024-12-24 10:10:00,10.44,10.45,10.43,10.45,99991.0,10.44,10.45,10.43,10.45,99991.0
2024-12-24 10:15:00,10.45,10.48,10.44,10.46,115036.0,10.45,10.48,10.44,10.46,115036.0
2024-12-24 10:20:00,10.46,10.48,10.44,10.45,103937.0,10.46,10.48,10.44,10.45,103937.0
2024-12-24 10:25:00,10.45,10.46,10.45,10.46,92210.0,10.45,10.46,10.45,10.46,92210.0
2024-12-24 10:30:00,10.46,10.49,10.45,10.49,69968.0,10.46,10.49,10.45,10.49,69968.0
2024-12-24 10:35:00,10.49,10.49,10.46,10.46,56225.0,10.49,10.49,10.46,10.46,56225.0
2024-12-24 10:40:00,10.46,10.48,10.46,10.48,84415.0,10.46,10.48,10.46,10.48,84415.0
2024-12-24 10:45:00,10.48,10.48,10.46,10.47,59281.0,10.48,10.48,10.46,10.47,59281.0
2024-12-24 10:50:00,10.46,10.47,10.46,10.46,54606.0,10.46,10.47,10.46,10.46,54606.0
2024-12-24 10:55:00,10.46,10.47,10.46,10.46,52329.0,10.46,10.47,10.46,10.46,52329.0
2024-12-24 11:00:00,10.46,10.5,10.46,10.5,131560.0,10.46,10.5,10.46,10.5,131560.0
2024-12-24 11:05:00,10.49,10.5,10.48,10.5,68275.0,10.49,10.5,10.48,10.5,68275.0
2024-12-24 11:10:00,10.5,10.5,10.45,10.48,82026.0,10.5,10.5,10.45,10.48,82026.0
2024-12-24 11:15:00,10.47,10.48,10.46,10.47,42806.0,10.47,10.48,10.46,10.47,42806.0
2024-12-24 11:20:00,10.47,10.5,10.47,10.5,92330.0,10.47,10.5,10.47,10.5,92330.0
2024-12-24 11:25:00,10.5,10.5,10.48,10.49,39878.0,10.5,10.5,10.48,10.49,39878.0
2024-12-24 11:30:00,10.49,10.5,10.48,10.49,90292.0,10.49,10.5,10.48,10.49,90292.0
2024-12-24 11:35:00,10.49,10.49,10.47,10.47,93233.0,10.49,10.49,10.47,10.47,93233.0
2024-12-24 11:40:00,10.47,10.49,10.47,10.49,67838.0,10.47,10.49,10.47,10.49,67838.0
2024-12-24 11:45:00,10.49,10.49,10.45,10.48,345409.0,10.49,10.49,10.45,10.48,345409.0
2024-12-24 11:50:00,10.47,10.5,10.46,10.49,145891.0,10.47,10.5,10.46,10.49,145891.0
2024-12-24 11:55:00,10.5,10.51,10.48,10.48,267267.0,10.5,10.51,10.48,10.48,267267.0
2024-12-24 12:00:00,10.48,10.54,10.48,10.53,300730.0,10.48,10.54,10.48,10.53,300730.0
2024-12-24 12:05:00,10.53,10.55,10.52,10.54,116692.0,10.53,10.55,10.52,10.54,116692.0
2024-12-24 12:10:00,10.54,10.55,10.52,10.53,122895.0,10.54,10.55,10.52,10.53,122895.0
2024-12-24 12:15:00,10.53,10.53,10.52,10.53,115996.0,10.53,10.53,10.52,10.53,115996.0
2024-12-24 12:20:00,10.53,10.55,10.52,10.54,74101.0,10.53,10.55,10.52,10.54,74101.0
2024-12-24 12:25:00,10.54,10.55,10.53,10.54,94558.0,10.54,10.55,10.53,10.54,94558.0
2024-12-24 12:30:00,10.54,10.55,10.52,10.53,193207.0,10.54,10.55,10.52,10.53,193207.0
2024-12-24 12:35:00,10.53,10.55,10.52,10.55,92726.0,10.53,10.55,10.52,10.55,92726.0
2024-12-24 12:40:00,10.54,10.57,10.53,10.57,227818.0,10.54,10.57,10.53,10.57,227818.0
2024-12-24 12:45:00,10.56,10.57,10.55,10.55,165009.0,10.56,10.57,10.55,10.55,165009.0
2024-12-24 12:50:00,10.56,10.6,10.55,10.56,477701.0,10.56,10.6,10.55,10.56,477701.0
2024-12-24 12:55:00,10.56,10.57,10.54,10.55,373200.0,10.56,10.57,10.54,10.55,373200.0
2024-12-26 09:30:00,10.47,10.51,10.36,10.46,349175.0,10.47,10.51,10.36,10.46,349175.0
2024-12-26 09:35:00,10.43,10.48,10.43,10.44,78434.0,10.43,10.48,10.43,10.44,78434.0
2024-12-26 09:40:00,10.45,10.51,10.44,10.48,45987.0,10.45,10.51,10.44,10.48,45987.0
2024-12-26 09:45:00,10.49,10.54,10.49,10.53,110776.0,10.49,10.54,10.49,10.53,110776.0
2024-12-26 09:50:00,10.54,10.54,10.47,10.5,79639.0,10.54,10.54,10.47,10.5,79639.0
2024-12-26 09:55:00,10.49,10.51,10.48,10.51,48454.0,10.49,10.51,10.48,10.51,48454.0
2024-12-26 10:00:00,10.51,10.58,10.49,10.57,313220.0,10.51,10.58,10.49,10.57,313220.0
2024-12-26 10:05:00,10.57,10.57,10.54,10.56,52945.0,10.57,10.57,10.54,10.56,52945.0
2024-12-26 10:10:00,10.56,10.57,10.53,10.54,55846.0,10.56,10.57,10.53,10.54,55846.0
2024-12-26 10:15:00,10.54,10.6,10.53,10.59,75943.0,10.54,10.6,10.53,10.59,75943.0
2024-12-26 10:20:00,10.58,10.59,10.57,10.58,45456.0,10.58,10.59,10.57,10.58,45456.0
2024-12-26 10:25:00,10.59,10.59,10.56,10.58,102872.0,10.59,10.59,10.56,10.58,102872.0
2024-12-26 10:30:00,10.58,10.59,10.56,10.58,82510.0,10.58,10.59,10.56,10.58,82510.0
2024-12-26 10:35:00,10.58,10.59,10.56,10.57,61926.0,10.58,10.59,10.56,10.57,61926.0
2024-12-26 10:40:00,10.57,10.57,10.56,10.57,44817.0,10.57,10.57,10.56,10.57,44817.0
2024-12-26 10:45:00,10.56,10.64,10.55,10.63,254122.0,10.56,10.64,10.55,10.63,254122.0
2024-12-26 10:50:00,10.63,10.64,10.62,10.63,102330.0,10.63,10.64,10.62,10.63,102330.0
2024-12-26 10:55:00,10.63,10.67,10.62,10.67,242588.0,10.63,10.67,10.62,10.67,242588.0
2024-12-26 11:00:00,10.66,10.67,10.62,10.64,92449.0,10.66,10.67,10.62,10.64,92449.0
2024-12-26 11:05:00,10.65,10.65,10.61,10.64,167231.0,10.65,10.65,10.61,10.64,167231.0
2024-12-26 11:10:00,10.64,10.67,10.63,10.66,104210.0,10.64,10.67,10.63,10.66,104210.0
2024-12-26 11:15:00,10.66,10.67,10.64,10.65,94980.0,10.66,10.67,10.64,10.65,94980.0
2024-12-26 11:20:00,10.65,10.65,10.63,10.63,45793.0,10.65,10.65,10.63,10.63,45793.0
2024-12-26 11:25:00,10.63,10.64,10.61,10.62,69115.0,10.63,10.64,10.61,10.62,69115.0
2024-12-26 11:30:00,10.62,10.64,10.61,10.63,31971.0,10.62,10.64,10.61,10.63,31971.0
2024-12-26 11:35:00,10.64,10.68,10.63,10.68,122230.0,10.64,10.68,10.63,10.68,122230.0
2024-12-26 11:40:00,10.68,10.7,10.67,10.7,50695.0,10.68,10.7,10.67,10.7,50695.0
2024-12-26 11:45:00,10.7,10.7,10.65,10.67,114889.0,10.7,10.7,10.65,10.67,114889.0
2024-12-26 11:50:00,10.67,10.67,10.65,10.65,145140.0,10.67,10.67,10.65,10.65,145140.0
2024-12-26 11:55:00,10.66,10.66,10.63,10.66,96981.0,10.66,10.66,10.63,10.66,96981.0
2024-12-26 12:00:00,10.66,10.66,10.64,10.64,54702.0,10.66,10.66,10.64,10.64,54702.0
2024-12-26 12:05:00,10.65,10.65,10.62,10.65,123561.0,10.65,10.65,10.62,10.65,123561.0
2024-12-26 12:10:00,10.65,10.65,10.63,10.63,38737.0,10.65,10.65,10.63,10.63,38737.0
2024-12-26 12:15:00,10.64,10.64,10.61,10.63,233880.0,10.64,10.64,10.61,10.63,233880.0
2024-12-26 12:20:00,10.63,10.63,10.61,10.61,90166.0,10.63,10.63,10.61,10.61,90166.0
2024-12-26 12:25:00,10.62,10.62,10.59,10.6,130392.0,10.62,10.62,10.59,10.6,130392.0
2024-12-26 12:30:00,10.6,10.61,10.59,10.6,130722.0,10.6,10.61,10.59,10.6,130722.0
2024-12-26 12:35:00,10.61,10.61,10.59,10.61,72804.0,10.61,10.61,10.59,10.61,72804.0
2024-12-26 12:40:00,10.6,10.62,10.6,10.62,76417.0,10.6,10.62,10.6,10.62,76417.0
2024-12-26 12:45:00,10.62,10.62,10.59,10.61,121176.0,10.62,10.62,10.59,10.61,121176.0
2024-12-26 12:50:00,10.61,10.61,10.59,10.61,125338.0,10.61,10.61,10.59,10.61,125338.0
2024-12-26 12:55:00,10.6,10.62,10.59,10.6,80746.0,10.6,10.62,10.59,10.6,80746.0
2024-12-26 13:00:00,10.6,10.63,10.59,10.62,151588.0,10.6,10.63,10.59,10.62,151588.0
2024-12-26 13:05:00,10.63,10.63,10.6,10.62,168600.0,10.63,10.63,10.6,10.62,168600.0
2024-12-26 13:10:00,10.62,10.63,10.58,10.58,239505.0,10.62,10.63,10.58,10.58,239505.0
2024-12-26 13:15:00,10.59,10.6,10.57,10.59,192986.0,10.59,10.6,10.57,10.59,192986.0
2024-12-26 13:20:00,10.59,10.61,10.59,10.61,153581.0,10.59,10.61,10.59,10.61,153581.0
2024-12-26 13:25:00,10.61,10.62,10.59,10.6,180223.0,10.61,10.62,10.59,10.6,180223.0
2024-12-26 13:30:00,10.6,10.6,10.56,10.57,193619.0,10.6,10.6,10.56,10.57,193619.0
2024-12-26 13:35:00,10.57,10.58,10.56,10.56,160455.0,10.57,10.58,10.56,10.56,160455.0
2024-12-26 13:40:00,10.57,10.58,10.54,10.57,369095.0,10.57,10.58,10.54,10.57,369095.0
2024-12-26 13:45:00,10.57,10.62,10.56,10.61,178466.0,10.57,10.62,10.56,10.61,178466.0
2024-12-26 13:50:00,10.62,10.62,10.59,10.61,193841.0,10.62,10.62,10.59,10.61,193841.0
2024-12-26 13:55:00,10.61,10.62,10.6,10.62,109060.0,10.61,10.62,10.6,10.62,109060.0
2024-12-26 14:00:00,10.62,10.62,10.59,10.6,136726.0,10.62,10.62,10.59,10.6,136726.0
2024-12-26 14:05:00,10.6,10.61,10.57,10.59,200190.0,10.6,10.61,10.57,10.59,200190.0
2024-12-26 14:10:00,10.59,10.6,10.58,10.6,72274.0,10.59,10.6,10.58,10.6,72274.0
2024-12-26 14:15:00,10.6,10.6,10.59,10.59,65310.0,10.6,10.6,10.59,10.59,65310.0
2024-12-26 14:20:00,10.6,10.61,10.59,10.61,46750.0,10.6,10.61,10.59,10.61,46750.0
2024-12-26 14:25:00,10.61,10.61,10.58,10.59,184185.0,10.61,10.61,10.58,10.59,184185.0
2024-12-26 14:30:00,10.59,10.59,10.57,10.58,72846.0,10.59,10.59,10.57,10.58,72846.0
2024-12-26 14:35:00,10.58,10.58,10.56,10.58,142093.0,10.58,10.58,10.56,10.58,142093.0
2024-12-26 14:40:00,10.58,10.59,10.57,10.59,123009.0,10.58,10.59,10.57,10.59,123009.0
2024-12-26 14:45:00,10.59,10.59,10.57,10.58,72633.0,10.59,10.59,10.57,10.58,72633.0
2024-12-26 14:50:00,10.58,10.58,10.57,10.57,30902.0,10.58,10.58,10.57,10.57,30902.0
2024-12-26 14:55:00,10.58,10.58,10.57,10.58,42659.0,10.58,10.58,10.57,10.58,42659.0
2024-12-26 15:00:00,10.58,10.59,10.57,10.59,84202.0,10.58,10.59,10.57,10.59,84202.0
2024-12-26 15:05:00,10.59,10.6,10.57,10.59,229840.0,10.59,10.6,10.57,10.59,229840.0
2024-12-26 15:10:00,10.59,10.6,10.58,10.59,143632.0,10.59,10.6,10.58,10.59,143632.0
2024-12-26 15:15:00,10.6,10.61,10.58,10.61,90983.0,10.6,10.61,10.58,10.61,90983.0
2024-12-26 15:20:00,10.61,10.62,10.6,10.6,105896.0,10.61,10.62,10.6,10.6,105896.0
2024-12-26 15:25:00,10.61,10.62,10.6,10.62,119451.0,10.61,10.62,10.6,10.62,119451.0
2024-12-26 15:30:00,10.62,10.63,10.6,10.63,105701.0,10.62,10.63,10.6,10.63,105701.0
2024-12-26 15:35:00,10.63,10.65,10.62,10.65,172323.0,10.63,10.65,10.62,10.65,172323.0
2024-12-26 15:40:00,10.65,10.65,10.63,10.63,177612.0,10.65,10.65,10.63,10.63,177612.0
2024-12-26 15:45:00,10.63,10.65,10.63,10.65,118419.0,10.63,10.65,10.63,10.65,118419.0
2024-12-26 15:50:00,10.65,10.66,10.63,10.66,416232.0,10.65,10.66,10.63,10.66,416232.0
2024-12-26 15:55:00,10.66,10.66,10.61,10.62,979818.0,10.66,10.66,10.61,10.62,979818.0
2024-12-27 09:30:00,10.51,10.56,10.47,10.53,327143.0,10.51,10.56,10.47,10.53,327143.0
2024-12-27 09:35:00,10.52,10.54,10.48,10.52,73050.0,10.52,10.54,10.48,10.52,73050.0
2024-12-27 09:40:00,10.51,10.57,10.49,10.55,159219.0,10.51,10.57,10.49,10.55,159219.0
2024-12-27 09:45:00,10.55,10.62,10.55,10.61,134197.0,10.55,10.62,10.55,10.61,134197.0
2024-12-27 09:50:00,10.61,10.62,10.58,10.61,115304.0,10.61,10.62,10.58,10.61,115304.0
2024-12-27 09:55:00,10.61,10.63,10.59,10.63,130556.0,10.61,10.63,10.59,10.63,130556.0
2024-12-27 10:00:00,10.63,10.63,10.52,10.53,210721.0,10.63,10.63,10.52,10.53,210721.0
2024-12-27 10:05:00,10.53,10.6,10.51,10.59,144965.0,10.53,10.6,10.51,10.59,144965.0
2024-12-27 10:10:00,10.6,10.61,10.51,10.52,91238.0,10.6,10.61,10.51,10.52,91238.0
2024-12-27 10:15:00,10.51,10.52,10.48,10.49,135633.0,10.51,10.52,10.48,10.49,135633.0
2024-12-27 10:20:00,10.48,10.5,10.46,10.46,133133.0,10.48,10.5,10.46,10.46,133133.0
2024-12-27 10:25:00,10.46,10.48,10.45,10.46,101401.0,10.46,10.48,10.45,10.46,101401.0
2024-12-27 10:30:00,10.46,10.46,10.43,10.46,95622.0,10.46,10.46,10.43,10.46,95622.0
2024-12-27 10:35:00,10.46,10.48,10.45,10.46,35865.0,10.46,10.48,10.45,10.46,35865.0
2024-12-27 10:40:00,10.46,10.51,10.46,10.51,97124.0,10.46,10.51,10.46,10.51,97124.0
2024-12-27 10:45:00,10.51,10.52,10.49,10.52,102257.0,10.51,10.52,10.49,10.52,102257.0
2024-12-27 10:50:00,10.52,10.6,10.51,10.6,222133.0,10.52,10.6,10.51,10.6,222133.0
2024-12-27 10:55:00,10.6,10.61,10.56,10.57,159804.0,10.6,10.61,10.56,10.57,159804.0
2024-12-27 11:00:00,10.58,10.58,10.53,10.54,113131.0,10.58,10.58,10.53,10.54,113131.0
2024-12-27 11:05:00,10.54,10.57,10.54,10.54,113867.0,10.54,10.57,10.54,10.54,113867.0
2024-12-27 11:10:00,10.54,10.56,10.54,10.54,72318.0,10.54,10.56,10.54,10.54,72318.0
2024-12-27 11:15:00,10.55,10.57,10.54,10.54,71565.0,10.55,10.57,10.54,10.54,71565.0
2024-12-27 11:20:00,10.54,10.58,10.54,10.58,126946.0,10.54,10.58,10.54,10.58,126946.0
2024-12-27 11:25:00,10.58,10.62,10.56,10.61,196687.0,10.58,10.62,10.56,10.61,196687.0
2024-12-27 11:30:00,10.62,10.63,10.6,10.62,95851.0,10.62,10.63,10.6,10.62,95851.0
2024-12-27 11:35:00,10.62,10.62,10.6,10.61,56961.0,10.62,10.62,10.6,10.61,56961.0
2024-12-27 11:40:00,10.61,10.61,10.58,10.58,83312.0,10.61,10.61,10.58,10.58,83312.0
2024-12-27 11:45:00,10.59,10.6,10.57,10.57,82731.0,10.59,10.6,10.57,10.57,82731.0
2024-12-27 11:50:00,10.58,10.58,10.53,10.54,82270.0,10.58,10.58,10.53,10.54,82270.0
2024-12-27 11:55:00,10.54,10.55,10.53,10.54,102923.0,10.54,10.55,10.53,10.54,102923.0
2024-12-27 12:00:00,10.54,10.57,10.54,10.56,102526.0,10.54,10.57,10.54,10.56,102526.0
2024-12-27 12:05:00,10.55,10.56,10.54,10.54,156536.0,10.55,10.56,10.54,10.54,156536.0
2024-12-27 12:10:00,10.54,10.56,10.53,10.54,112882.0,10.54,10.56,10.53,10.54,112882.0
2024-12-27 12:15:00,10.53,10.55,10.53,10.53,82423.0,10.53,10.55,10.53,10.53,82423.0
2024-12-27 12:20:00,10.53,10.56,10.53,10.55,95450.0,10.53,10.56,10.53,10.55,95450.0
2024-12-27 12:25:00,10.55,10.58,10.55,10.57,195102.0,10.55,10.58,10.55,10.57,195102.0
2024-12-27 12:30:00,10.57,10.6,10.57,10.6,191403.0,10.57,10.6,10.57,10.6,191403.0
2024-12-27 12:35:00,10.6,10.6,10.57,10.58,107269.0,10.6,10.6,10.57,10.58,107269.0
2024-12-27 12:40:00,10.58,10.6,10.57,10.6,126267.0,10.58,10.6,10.57,10.6,126267.0
2024-12-27 12:45:00,10.6,10.6,10.58,10.59,215633.0,10.6,10.6,10.58,10.59,215633.0
2024-12-27 12:50:00,10.59,10.62,10.58,10.61,210098.0,10.59,10.62,10.58,10.61,210098.0
2024-12-27 12:55:00,10.62,10.62,10.61,10.62,52521.0,10.62,10.62,10.61,10.62,52521.0
2024-12-27 13:00:00,10.62,10.65,10.61,10.65,156452.0,10.62,10.65,10.61,10.65,156452.0
2024-12-27 13:05:00,10.65,10.65,10.62,10.63,147604.0,10.65,10.65,10.62,10.63,147604.0
2024-12-27 13:10:00,10.63,10.64,10.63,10.63,38342.0,10.63,10.64,10.63,10.63,38342.0
2024-12-27 13:15:00,10.63,10.65,10.63,10.63,91155.0,10.63,10.65,10.63,10.63,91155.0
2024-12-27 13:20:00,10.63,10.64,10.63,10.64,17388.0,10.63,10.64,10.63,10.64,17388.0
2024-12-27 13:25:00,10.63,10.65,10.62,10.62,75163.0,10.63,10.65,10.62,10.62,75163.0
2024-12-27 13:30:00,10.63,10.64,10.62,10.63,60807.0,10.63,10.64,10.62,10.63,60807.0
2024-12-27 13:35:00,10.64,10.64,10.63,10.63,39198.0,10.64,10.64,10.63,10.63,39198.0
2024-12-27 13:40:00,10.63,10.64,10.62,10.63,64733.0,10.63,10.64,10.62,10.63,64733.0
2024-12-27 13:45:00,10.63,10.63,10.59,10.61,94702.0,10.63,10.63,10.59,10.61,94702.0
2024-12-27 13:50:00,10.61,10.62,10.6,10.62,95101.0,10.61,10.62,10.6,10.62,95101.0
2024-12-27 13:55:00,10.62,10.63,10.61,10.62,61467.0,10.62,10.63,10.61,10.62,61467.0
2024-12-27 14:00:00,10.62,10.63,10.6,10.61,136611.0,10.62,10.63,10.6,10.61,136611.0
2024-12-27 14:05:00,10.61,10.63,10.6,10.63,56127.0,10.61,10.63,10.6,10.63,56127.0
2024-12-27 14:10:00,10.63,10.64,10.61,10.61,101179.0,10.63,10.64,10.61,10.61,101179.0
2024-12-27 14:15:00,10.62,10.63,10.61,10.63,46918.0,10.62,10.63,10.61,10.63,46918.0
2024-12-27 14:20:00,10.63,10.63,10.61,10.61,130468.0,10.63,10.63,10.61,10.61,130468.0
2024-12-27 14:25:00,10.62,10.62,10.61,10.61,31973.0,10.62,10.62,10.61,10.61,31973.0
2024-12-27 14:30:00,10.62,10.62,10.6,10.61,40588.0,10.62,10.62,10.6,10.61,40588.0
2024-12-27 14:35:00,10.6,10.61,10.6,10.6,32866.0,10.6,10.61,10.6,10.6,32866.0
2024-12-27 14:40:00,10.61,10.61,10.6,10.61,81385.0,10.61,10.61,10.6,10.61,81385.0
2024-12-27 14:45:00,10.61,10.62,10.6,10.61,238919.0,10.61,10.62,10.6,10.61,238919.0
2024-12-27 14:50:00,10.6,10.62,10.59,10.61,168775.0,10.6,10.62,10.59,10.61,168775.0
2024-12-27 14:55:00,10.62,10.64,10.61,10.62,137526.0,10.62,10.64,10.61,10.62,137526.0
2024-12-27 15:00:00,10.62,10.63,10.6,10.61,73882.0,10.62,10.63,10.6,10.61,73882.0
2024-12-27 15:05:00,10.61,10.61,10.58,10.6,138612.0,10.61,10.61,10.58,10.6,138612.0
2024-12-27 15:10:00,10.6,10.6,10.54,10.55,309017.0,10.6,10.6,10.54,10.55,309017.0
2024-12-27 15:15:00,10.56,10.58,10.55,10.57,116327.0,10.56,10.58,10.55,10.57,116327.0
2024-12-27 15:20:00,10.57,10.58,10.56,10.57,151586.0,10.57,10.58,10.56,10.57,151586.0
2024-12-27 15:25:00,10.57,10.58,10.56,10.58,128483.0,10.57,10.58,10.56,10.58,128483.0
2024-12-27 15:30:00,10.58,10.59,10.56,10.58,114038.0,10.58,10.59,10.56,10.58,114038.0
2024-12-27 15:35:00,10.58,10.58,10.57,10.58,58101.0,10.58,10.58,10.57,10.58,58101.0
2024-12-27 15:40:00,10.58,10.59,10.55,10.56,280671.0,10.58,10.59,10.55,10.56,280671.0
2024-12-27 15:45:00,10.55,10.59,10.55,10.59,220068.0,10.55,10.59,10.55,10.59,220068.0
2024-12-27 15:50:00,10.59,10.64,10.58,10.6,633682.0,10.59,10.64,10.58,10.6,633682.0
2024-12-27 15:55:00,10.6,10.63,10.6,10.63,1053083.0,10.6,10.63,10.6,10.63,1053083.0
2024-12-30 09:30:00,10.52,10.54,10.38,10.46,478832.0,10.52,10.54,10.38,10.46,478832.0
2024-12-30 09:35:00,10.46,10.47,10.36,10.37,179727.0,10.46,10.47,10.36,10.37,179727.0
2024-12-30 09:40:00,10.37,10.4,10.33,10.4,138618.0,10.37,10.4,10.33,10.4,138618.0
2024-12-30 09:45:00,10.39,10.4,10.35,10.36,195679.0,10.39,10.4,10.35,10.36,195679.0
2024-12-30 09:50:00,10.36,10.37,10.33,10.34,74813.0,10.36,10.37,10.33,10.34,74813.0
2024-12-30 09:55:00,10.35,10.36,10.31,10.33,101182.0,10.35,10.36,10.31,10.33,101182.0
2024-12-30 10:00:00,10.33,10.39,10.32,10.36,137412.0,10.33,10.39,10.32,10.36,137412.0
2024-12-30 10:05:00,10.37,10.39,10.35,10.36,90917.0,10.37,10.39,10.35,10.36,90917.0
2024-12-30 10:10:00,10.36,10.36,10.34,10.36,134676.0,10.36,10.36,10.34,10.36,134676.0
2024-12-30 10:15:00,10.35,10.36,10.34,10.34,62894.0,10.35,10.36,10.34,10.34,62894.0
2024-12-30 10:20:00,10.35,10.37,10.34,10.35,132037.0,10.35,10.37,10.34,10.35,132037.0
2024-12-30 10:25:00,10.34,10.37,10.34,10.36,83559.0,10.34,10.37,10.34,10.36,83559.0
2024-12-30 10:30:00,10.36,10.36,10.34,10.35,69128.0,10.36,10.36,10.34,10.35,69128.0
2024-12-30 10:35:00,10.36,10.37,10.34,10.37,77621.0,10.36,10.37,10.34,10.37,77621.0
2024-12-30 10:40:00,10.36,10.4,10.35,10.39,233360.0,10.36,10.4,10.35,10.39,233360.0
2024-12-30 10:45:00,10.4,10.42,10.36,10.37,146010.0,10.4,10.42,10.36,10.37,146010.0
2024-12-30 10:50:00,10.37,10.39,10.36,10.37,132180.0,10.37,10.39,10.36,10.37,132180.0
2024-12-30 10:55:00,10.37,10.42,10.37,10.42,138725.0,10.37,10.42,10.37,10.42,138725.0
2024-12-30 11:00:00,10.42,10.42,10.41,10.42,48307.0,10.42,10.42,10.41,10.42,48307.0
2024-12-30 11:05:00,10.42,10.46,10.41,10.46,243067.0,10.42,10.46,10.41,10.46,243067.0
2024-12-30 11:10:00,10.46,10.46,10.44,10.46,200117.0,10.46,10.46,10.44,10.46,200117.0
2024-12-30 11:15:00,10.46,10.52,10.45,10.52,245631.0,10.46,10.52,10.45,10.52,245631.0
2024-12-30 11:20:00,10.52,10.52,10.47,10.49,197011.0,10.52,10.52,10.47,10.49,197011.0
2024-12-30 11:25:00,10.48,10.5,10.48,10.5,127140.0,10.48,10.5,10.48,10.5,127140.0
2024-12-30 11:30:00,10.5,10.52,10.49,10.51,162391.0,10.5,10.52,10.49,10.51,162391.0
2024-12-30 11:35:00,10.52,10.53,10.5,10.51,252365.0,10.52,10.53,10.5,10.51,252365.0
2024-12-30 11:40:00,10.52,10.54,10.51,10.53,190171.0,10.52,10.54,10.51,10.53,190171.0
2024-12-30 11:45:00,10.54,10.54,10.51,10.51,119182.0,10.54,10.54,10.51,10.51,119182.0
2024-12-30 11:50:00,10.51,10.53,10.51,10.53,141848.0,10.51,10.53,10.51,10.53,141848.0
2024-12-30 11:55:00,10.53,10.54,10.5,10.53,271897.0,10.53,10.54,10.5,10.53,271897.0
2024-12-30 12:00:00,10.53,10.54,10.52,10.54,84318.0,10.53,10.54,10.52,10.54,84318.0
2024-12-30 12:05:00,10.54,10.56,10.53,10.54,234055.0,10.54,10.56,10.53,10.54,234055.0
2024-12-30 12:10:00,10.54,10.56,10.54,10.54,156374.0,10.54,10.56,10.54,10.54,156374.0
2024-12-30 12:15:00,10.54,10.55,10.53,10.54,130854.0,10.54,10.55,10.53,10.54,130854.0
2024-12-30 12:20:00,10.54,10.59,10.53,10.58,241386.0,10.54,10.59,10.53,10.58,241386.0
2024-12-30 12:25:00,10.58,10.59,10.56,10.57,166141.0,10.58,10.59,10.56,10.57,166141.0
2024-12-30 12:30:00,10.57,10.61,10.56,10.61,310554.0,10.57,10.61,10.56,10.61,310554.0
2024-12-30 12:35:00,10.61,10.61,10.58,10.59,165453.0,10.61,10.61,10.58,10.59,165453.0
2024-12-30 12:40:00,10.59,10.61,10.58,10.61,94437.0,10.59,10.61,10.58,10.61,94437.0
2024-12-30 12:45:00,10.61,10.62,10.6,10.61,214807.0,10.61,10.62,10.6,10.61,214807.0
2024-12-30 12:50:00,10.61,10.61,10.58,10.59,85837.0,10.61,10.61,10.58,10.59,85837.0
2024-12-30 12:55:00,10.58,10.6,10.56,10.6,282612.0,10.58,10.6,10.56,10.6,282612.0
2024-12-30 13:00:00,10.6,10.6,10.56,10.57,129757.0,10.6,10.6,10.56,10.57,129757.0
2024-12-30 13:05:00,10.57,10.58,10.56,10.57,266015.0,10.57,10.58,10.56,10.57,266015.0
2024-12-30 13:10:00,10.58,10.58,10.57,10.57,70874.0,10.58,10.58,10.57,10.57,70874.0
2024-12-30 13:15:00,10.58,10.59,10.54,10.54,242853.0,10.58,10.59,10.54,10.54,242853.0
2024-12-30 13:20:00,10.55,10.55,10.51,10.52,250755.0,10.55,10.55,10.51,10.52,250755.0
2024-12-30 13:25:00,10.51,10.53,10.49,10.53,173342.0,10.51,10.53,10.49,10.53,173342.0
2024-12-30 13:30:00,10.52,10.54,10.52,10.54,124228.0,10.52,10.54,10.52,10.54,124228.0
2024-12-30 13:35:00,10.54,10.54,10.52,10.54,92377.0,10.54,10.54,10.52,10.54,92377.0
2024-12-30 13:40:00,10.54,10.56,10.53,10.56,177172.0,10.54,10.56,10.53,10.56,177172.0
2024-12-30 13:45:00,10.55,10.56,10.52,10.52,121556.0,10.55,10.56,10.52,10.52,121556.0
2024-12-30 13:50:00,10.53,10.55,10.52,10.53,188131.0,10.53,10.55,10.52,10.53,188131.0
2024-12-30 13:55:00,10.53,10.54,10.52,10.53,103610.0,10.53,10.54,10.52,10.53,103610.0
2024-12-30 14:00:00,10.53,10.53,10.5,10.52,233011.0,10.53,10.53,10.5,10.52,233011.0
2024-12-30 14:05:00,10.52,10.52,10.49,10.51,194155.0,10.52,10.52,10.49,10.51,194155.0
2024-12-30 14:10:00,10.51,10.52,10.49,10.5,153856.0,10.51,10.52,10.49,10.5,153856.0
2024-12-30 14:15:00,10.5,10.5,10.49,10.5,78683.0,10.5,10.5,10.49,10.5,78683.0
2024-12-30 14:20:00,10.5,10.5,10.48,10.49,181843.0,10.5,10.5,10.48,10.49,181843.0
2024-12-30 14:25:00,10.49,10.5,10.48,10.5,93122.0,10.49,10.5,10.48,10.5,93122.0
2024-12-30 14:30:00,10.5,10.5,10.49,10.5,64693.0,10.5,10.5,10.49,10.5,64693.0
2024-12-30 14:35:00,10.5,10.5,10.48,10.49,165203.0,10.5,10.5,10.48,10.49,165203.0
2024-12-30 14:40:00,10.5,10.5,10.49,10.5,44591.0,10.5,10.5,10.49,10.5,44591.0
2024-12-30 14:45:00,10.5,10.52,10.49,10.51,105954.0,10.5,10.52,10.49,10.51,105954.0
2024-12-30 14:50:00,10.51,10.52,10.5,10.52,71521.0,10.51,10.52,10.5,10.52,71521.0
2024-12-30 14:55:00,10.52,10.52,10.49,10.51,258707.0,10.52,10.52,10.49,10.51,258707.0
2024-12-30 15:00:00,10.5,10.51,10.5,10.5,52210.0,10.5,10.51,10.5,10.5,52210.0
2024-12-30 15:05:00,10.5,10.53,10.49,10.52,160962.0,10.5,10.53,10.49,10.52,160962.0
2024-12-30 15:10:00,10.52,10.54,10.51,10.54,104548.0,10.52,10.54,10.51,10.54,104548.0
2024-12-30 15:15:00,10.54,10.55,10.53,10.54,140775.0,10.54,10.55,10.53,10.54,140775.0
2024-12-30 15:20:00,10.54,10.55,10.53,10.54,114044.0,10.54,10.55,10.53,10.54,114044.0
2024-12-30 15:25:00,10.54,10.55,10.51,10.51,129782.0,10.54,10.55,10.51,10.51,129782.0
2024-12-30 15:30:00,10.52,10.53,10.5,10.51,280708.0,10.52,10.53,10.5,10.51,280708.0
2024-12-30 15:35:00,10.51,10.52,10.49,10.5,315172.0,10.51,10.52,10.49,10.5,315172.0
2024-12-30 15:40:00,10.5,10.52,10.5,10.52,184693.0,10.5,10.52,10.5,10.52,184693.0
2024-12-30 15:45:00,10.52,10.54,10.51,10.53,294046.0,10.52,10.54,10.51,10.53,294046.0
2024-12-30 15:50:00,10.53,10.55,10.5,10.51,578019.0,10.53,10.55,10.5,10.51,578019.0
2024-12-30 15:55:00,10.51,10.55,10.5,10.53,1074325.0,10.51,10.55,10.5,10.53,1074325.0
2024-12-31 09:30:00,10.58,10.66,10.53,10.57,381032.0,10.58,10.66,10.53,10.57,381032.0
2024-12-31 09:35:00,10.56,10.57,10.51,10.52,117398.0,10.56,10.57,10.51,10.52,117398.0
2024-12-31 09:40:00,10.53,10.63,10.51,10.61,256363.0,10.53,10.63,10.51,10.61,256363.0
2024-12-31 09:45:00,10.62,10.68,10.61,10.67,123553.0,10.62,10.68,10.61,10.67,123553.0
2024-12-31 09:50:00,10.67,10.67,10.62,10.65,112826.0,10.67,10.67,10.62,10.65,112826.0
2024-12-31 09:55:00,10.65,10.72,10.64,10.69,366302.0,10.65,10.72,10.64,10.69,366302.0
2024-12-31 10:00:00,10.7,10.71,10.68,10.69,132816.0,10.7,10.71,10.68,10.69,132816.0
2024-12-31 10:05:00,10.68,10.7,10.67,10.69,190576.0,10.68,10.7,10.67,10.69,190576.0
2024-12-31 10:10:00,10.69,10.7,10.64,10.67,178811.0,10.69,10.7,10.64,10.67,178811.0
2024-12-31 10:15:00,10.67,10.71,10.66,10.71,186220.0,10.67,10.71,10.66,10.71,186220.0
2024-12-31 10:20:00,10.71,10.73,10.7,10.72,86540.0,10.71,10.73,10.7,10.72,86540.0
2024-12-31 10:25:00,10.73,10.73,10.68,10.69,177994.0,10.73,10.73,10.68,10.69,177994.0
2024-12-31 10:30:00,10.69,10.72,10.67,10.69,149699.0,10.69,10.72,10.67,10.69,149699.0
2024-12-31 10:35:00,10.69,10.77,10.68,10.77,181912.0,10.69,10.77,10.68,10.77,181912.0
2024-12-31 10:40:00,10.77,10.77,10.7,10.7,141468.0,10.77,10.77,10.7,10.7,141468.0
2024-12-31 10:45:00,10.7,10.71,10.67,10.69,157622.0,10.7,10.71,10.67,10.69,157622.0
2024-12-31 10:50:00,10.69,10.71,10.66,10.69,152432.0,10.69,10.71,10.66,10.69,152432.0
2024-12-31 10:55:00,10.68,10.69,10.64,10.64,103174.0,10.68,10.69,10.64,10.64,103174.0
2024-12-31 11:00:00,10.65,10.66,10.61,10.61,120618.0,10.65,10.66,10.61,10.61,120618.0
2024-12-31 11:05:00,10.62,10.64,10.59,10.62,286772.0,10.62,10.64,10.59,10.62,286772.0
2024-12-31 11:10:00,10.62,10.63,10.6,10.63,246716.0,10.62,10.63,10.6,10.63,246716.0
2024-12-31 11:15:00,10.62,10.64,10.61,10.63,192058.0,10.62,10.64,10.61,10.63,192058.0
2024-12-31 11:20:00,10.63,10.63,10.58,10.59,151024.0,10.63,10.63,10.58,10.59,151024.0
2024-12-31 11:25:00,10.59,10.6,10.57,10.59,142852.0,10.59,10.6,10.57,10.59,142852.0
2024-12-31 11:30:00,10.59,10.6,10.57,10.6,149863.0,10.59,10.6,10.57,10.6,149863.0
2024-12-31 11:35:00,10.6,10.61,10.59,10.6,97889.0,10.6,10.61,10.59,10.6,97889.0
2024-12-31 11:40:00,10.59,10.65,10.59,10.64,262797.0,10.59,10.65,10.59,10.64,262797.0
2024-12-31 11:45:00,10.64,10.66,10.63,10.63,191906.0,10.64,10.66,10.63,10.63,191906.0
2024-12-31 11:50:00,10.63,10.64,10.6,10.61,80620.0,10.63,10.64,10.6,10.61,80620.0
2024-12-31 11:55:00,10.6,10.61,10.59,10.59,79643.0,10.6,10.61,10.59,10.59,79643.0
2024-12-31 12:00:00,10.6,10.63,10.58,10.62,250081.0,10.6,10.63,10.58,10.62,250081.0
2024-12-31 12:05:00,10.62,10.63,10.61,10.63,117797.0,10.62,10.63,10.61,10.63,117797.0
2024-12-31 12:10:00,10.62,10.63,10.59,10.6,189519.0,10.62,10.63,10.59,10.6,189519.0
2024-12-31 12:15:00,10.6,10.6,10.56,10.59,184153.0,10.6,10.6,10.56,10.59,184153.0
2024-12-31 12:20:00,10.59,10.59,10.55,10.57,103984.0,10.59,10.59,10.55,10.57,103984.0
2024-12-31 12:25:00,10.56,10.57,10.56,10.57,68207.0,10.56,10.57,10.56,10.57,68207.0
2024-12-31 12:30:00,10.57,10.57,10.55,10.55,92814.0,10.57,10.57,10.55,10.55,92814.0
2024-12-31 12:35:00,10.56,10.58,10.54,10.57,194276.0,10.56,10.58,10.54,10.57,194276.0
2024-12-31 12:40:00,10.57,10.58,10.55,10.57,190027.0,10.57,10.58,10.55,10.57,190027.0
2024-12-31 12:45:00,10.57,10.59,10.56,10.59,150452.0,10.57,10.59,10.56,10.59,150452.0
2024-12-31 12:50:00,10.59,10.64,10.58,10.63,189274.0,10.59,10.64,10.58,10.63,189274.0
2024-12-31 12:55:00,10.63,10.67,10.63,10.67,177644.0,10.63,10.67,10.63,10.67,177644.0
2024-12-31 13:00:00,10.67,10.71,10.66,10.7,345011.0,10.67,10.71,10.66,10.7,345011.0
2024-12-31 13:05:00,10.7,10.73,10.69,10.71,138402.0,10.7,10.73,10.69,10.71,138402.0
2024-12-31 13:10:00,10.72,10.72,10.67,10.69,97666.0,10.72,10.72,10.67,10.69,97666.0
2024-12-31 13:15:00,10.69,10.69,10.67,10.67,47866.0,10.69,10.69,10.67,10.67,47866.0
2024-12-31 13:20:00,10.67,10.68,10.63,10.63,107204.0,10.67,10.68,10.63,10.63,107204.0
2024-12-31 13:25:00,10.63,10.65,10.62,10.63,57654.0,10.63,10.65,10.62,10.63,57654.0
2024-12-31 13:30:00,10.63,10.66,10.62,10.65,102219.0,10.63,10.66,10.62,10.65,102219.0
2024-12-31 13:35:00,10.65,10.66,10.64,10.66,124571.0,10.65,10.66,10.64,10.66,124571.0
2024-12-31 13:40:00,10.66,10.68,10.65,10.68,66479.0,10.66,10.68,10.65,10.68,66479.0
2024-12-31 13:45:00,10.68,10.68,10.65,10.66,115412.0,10.68,10.68,10.65,10.66,115412.0
2024-12-31 13:50:00,10.66,10.67,10.63,10.63,102203.0,10.66,10.67,10.63,10.63,102203.0
2024-12-31 13:55:00,10.63,10.64,10.62,10.63,58798.0,10.63,10.64,10.62,10.63,58798.0
2024-12-31 14:00:00,10.63,10.65,10.62,10.62,132753.0,10.63,10.65,10.62,10.62,132753.0
2024-12-31 14:05:00,10.63,10.65,10.62,10.64,120001.0,10.63,10.65,10.62,10.64,120001.0
2024-12-31 14:10:00,10.65,10.66,10.64,10.66,81933.0,10.65,10.66,10.64,10.66,81933.0
2024-12-31 14:15:00,10.66,10.66,10.62,10.62,170880.0,10.66,10.66,10.62,10.62,170880.0
2024-12-31 14:20:00,10.62,10.63,10.6,10.63,121697.0,10.62,10.63,10.6,10.63,121697.0
2024-12-31 14:25:00,10.63,10.64,10.58,10.59,812837.0,10.63,10.64,10.58,10.59,812837.0
2024-12-31 14:30:00,10.59,10.59,10.57,10.59,107354.0,10.59,10.59,10.57,10.59,107354.0
2024-12-31 14:35:00,10.59,10.59,10.58,10.59,74010.0,10.59,10.59,10.58,10.59,74010.0
2024-12-31 14:40:00,10.58,10.59,10.57,10.59,61423.0,10.58,10.59,10.57,10.59,61423.0
2024-12-31 14:45:00,10.6,10.6,10.58,10.6,80188.0,10.6,10.6,10.58,10.6,80188.0
2024-12-31 14:50:00,10.59,10.61,10.59,10.61,106320.0,10.59,10.61,10.59,10.61,106320.0
2024-12-31 14:55:00,10.61,10.64,10.6,10.63,119074.0,10.61,10.64,10.6,10.63,119074.0
2024-12-31 15:00:00,10.63,10.65,10.62,10.64,147750.0,10.63,10.65,10.62,10.64,147750.0
2024-12-31 15:05:00,10.63,10.65,10.62,10.62,162557.0,10.63,10.65,10.62,10.62,162557.0
2024-12-31 15:10:00,10.62,10.63,10.57,10.59,259811.0,10.62,10.63,10.57,10.59,259811.0
2024-12-31 15:15:00,10.59,10.61,10.58,10.6,203799.0,10.59,10.61,10.58,10.6,203799.0
2024-12-31 15:20:00,10.61,10.62,10.6,10.61,171241.0,10.61,10.62,10.6,10.61,171241.0
2024-12-31 15:25:00,10.61,10.64,10.6,10.63,193264.0,10.61,10.64,10.6,10.63,193264.0
2024-12-31 15:30:00,10.63,10.64,10.61,10.63,207325.0,10.63,10.64,10.61,10.63,207325.0
2024-12-31 15:35:00,10.63,10.65,10.6,10.6,226009.0,10.63,10.65,10.6,10.6,226009.0
2024-12-31 15:40:00,10.6,10.62,10.59,10.6,305506.0,10.6,10.62,10.59,10.6,305506.0
2024-12-31 15:45:00,10.59,10.63,10.58,10.62,400078.0,10.59,10.63,10.58,10.62,400078.0
2024-12-31 15:50:00,10.63,10.63,10.58,10.59,598278.0,10.63,10.63,10.58,10.59,598278.0
2024-12-31 15:55:00,10.58,10.59,10.55,10.57,1833103.0,10.58,10.59,10.55,10.57,1833103.0
2025-01-02 09:30:00,10.66,10.75,10.61,10.66,1169550.0,10.66,10.75,10.61,10.66,1169550.0
2025-01-02 09:35:00,10.66,10.66,10.54,10.56,237118.0,10.66,10.66,10.54,10.56,237118.0
2025-01-02 09:40:00,10.54,10.68,10.52,10.66,137740.0,10.54,10.68,10.52,10.66,137740.0
2025-01-02 09:45:00,10.66,10.7,10.65,10.69,578404.0,10.66,10.7,10.65,10.69,578404.0
2025-01-02 09:50:00,10.69,10.75,10.69,10.73,307416.0,10.69,10.75,10.69,10.73,307416.0
2025-01-02 09:55:00,10.73,10.77,10.72,10.77,296468.0,10.73,10.77,10.72,10.77,296468.0
2025-01-02 10:00:00,10.77,10.77,10.73,10.76,138273.0,10.77,10.77,10.73,10.76,138273.0
2025-01-02 10:05:00,10.77,10.77,10.71,10.72,124818.0,10.77,10.77,10.71,10.72,124818.0
2025-01-02 10:10:00,10.72,10.75,10.72,10.73,80830.0,10.72,10.75,10.72,10.73,80830.0
2025-01-02 10:15:00,10.73,10.73,10.65,10.65,221018.0,10.73,10.73,10.65,10.65,221018.0
2025-01-02 10:20:00,10.65,10.66,10.56,10.59,264565.0,10.65,10.66,10.56,10.59,264565.0
2025-01-02 10:25:00,10.6,10.61,10.58,10.59,266397.0,10.6,10.61,10.58,10.59,266397.0
2025-01-02 10:30:00,10.59,10.62,10.56,10.62,212533.0,10.59,10.62,10.56,10.62,212533.0
2025-01-02 10:35:00,10.62,10.65,10.6,10.6,299160.0,10.62,10.65,10.6,10.6,299160.0
2025-01-02 10:40:00,10.61,10.64,10.58,10.59,282074.0,10.61,10.64,10.58,10.59,282074.0
2025-01-02 10:45:00,10.6,10.64,10.58,10.64,274942.0,10.6,10.64,10.58,10.64,274942.0
2025-01-02 10:50:00,10.63,10.68,10.62,10.66,399937.0,10.63,10.68,10.62,10.66,399937.0
2025-01-02 10:55:00,10.66,10.68,10.62,10.63,389186.0,10.66,10.68,10.62,10.63,389186.0
2025-01-02 11:00:00,10.63,10.64,10.57,10.58,352215.0,10.63,10.64,10.57,10.58,352215.0
2025-01-02 11:05:00,10.58,10.6,10.56,10.58,495653.0,10.58,10.6,10.56,10.58,495653.0
2025-01-02 11:10:00,10.58,10.62,10.56,10.6,462588.0,10.58,10.62,10.56,10.6,462588.0
2025-01-02 11:15:00,10.6,10.61,10.58,10.6,392520.0,10.6,10.61,10.58,10.6,392520.0
2025-01-02 11:20:00,10.6,10.6,10.52,10.58,265575.0,10.6,10.6,10.52,10.58,265575.0
2025-01-02 11:25:00,10.57,10.61,10.56,10.6,270177.0,10.57,10.61,10.56,10.6,270177.0
2025-01-02 11:30:00,10.61,10.62,10.57,10.58,294211.0,10.61,10.62,10.57,10.58,294211.0
2025-01-02 11:35:00,10.58,10.61,10.57,10.6,221995.0,10.58,10.61,10.57,10.6,221995.0
2025-01-02 11:40:00,10.59,10.61,10.55,10.56,408009.0,10.59,10.61,10.55,10.56,408009.0
2025-01-02 11:45:00,10.56,10.58,10.56,10.57,159431.0,10.56,10.58,10.56,10.57,159431.0
2025-01-02 11:50:00,10.58,10.65,10.57,10.64,733193.0,10.58,10.65,10.57,10.64,733193.0
2025-01-02 11:55:00,10.65,10.66,10.62,10.63,366506.0,10.65,10.66,10.62,10.63,366506.0
2025-01-02 12:00:00,10.63,10.64,10.6,10.61,310921.0,10.63,10.64,10.6,10.61,310921.0
2025-01-02 12:05:00,10.61,10.61,10.58,10.59,155483.0,10.61,10.61,10.58,10.59,155483.0
2025-01-02 12:10:00,10.6,10.62,10.58,10.62,273741.0,10.6,10.62,10.58,10.62,273741.0
2025-01-02 12:15:00,10.62,10.62,10.6,10.62,167235.0,10.62,10.62,10.6,10.62,167235.0
2025-01-02 12:20:00,10.62,10.64,10.59,10.61,471210.0,10.62,10.64,10.59,10.61,471210.0
2025-01-02 12:25:00,10.61,10.61,10.55,10.56,207763.0,10.61,10.61,10.55,10.56,207763.0
2025-01-02 12:30:00,10.56,10.56,10.53,10.54,330353.0,10.56,10.56,10.53,10.54,330353.0
2025-01-02 12:35:00,10.54,10.57,10.53,10.55,411970.0,10.54,10.57,10.53,10.55,411970.0
2025-01-02 12:40:00,10.55,10.58,10.54,10.56,390774.0,10.55,10.58,10.54,10.56,390774.0
2025-01-02 12:45:00,10.56,10.58,10.56,10.56,85944.0,10.56,10.58,10.56,10.56,85944.0
2025-01-02 12:50:00,10.56,10.57,10.55,10.57,151031.0,10.56,10.57,10.55,10.57,151031.0
2025-01-02 12:55:00,10.57,10.59,10.56,10.59,153937.0,10.57,10.59,10.56,10.59,153937.0
2025-01-02 13:00:00,10.59,10.59,10.52,10.53,233786.0,10.59,10.59,10.52,10.53,233786.0
2025-01-02 13:05:00,10.53,10.61,10.52,10.59,253545.0,10.53,10.61,10.52,10.59,253545.0
2025-01-02 13:10:00,10.58,10.58,10.53,10.54,160330.0,10.58,10.58,10.53,10.54,160330.0
2025-01-02 13:15:00,10.54,10.55,10.51,10.54,110674.0,10.54,10.55,10.51,10.54,110674.0
2025-01-02 13:20:00,10.54,10.56,10.53,10.53,145323.0,10.54,10.56,10.53,10.53,145323.0
2025-01-02 13:25:00,10.53,10.54,10.52,10.54,73095.0,10.53,10.54,10.52,10.54,73095.0
2025-01-02 13:30:00,10.54,10.54,10.5,10.51,102940.0,10.54,10.54,10.5,10.51,102940.0
2025-01-02 13:35:00,10.5,10.53,10.49,10.53,246744.0,10.5,10.53,10.49,10.53,246744.0
2025-01-02 13:40:00,10.53,10.54,10.51,10.54,162534.0,10.53,10.54,10.51,10.54,162534.0
2025-01-02 13:45:00,10.53,10.54,10.51,10.52,166758.0,10.53,10.54,10.51,10.52,166758.0
2025-01-02 13:50:00,10.52,10.53,10.5,10.51,142050.0,10.52,10.53,10.5,10.51,142050.0
2025-01-02 13:55:00,10.51,10.55,10.5,10.54,150493.0,10.51,10.55,10.5,10.54,150493.0
2025-01-02 14:00:00,10.54,10.55,10.52,10.54,144782.0,10.54,10.55,10.52,10.54,144782.0
2025-01-02 14:05:00,10.54,10.55,10.53,10.54,108812.0,10.54,10.55,10.53,10.54,108812.0
2025-01-02 14:10:00,10.54,10.54,10.53,10.54,77697.0,10.54,10.54,10.53,10.54,77697.0
2025-01-02 14:15:00,10.53,10.55,10.53,10.54,107029.0,10.53,10.55,10.53,10.54,107029.0
2025-01-02 14:20:00,10.54,10.55,10.52,10.55,174847.0,10.54,10.55,10.52,10.55,174847.0
2025-01-02 14:25:00,10.55,10.58,10.54,10.56,159368.0,10.55,10.58,10.54,10.56,159368.0
2025-01-02 14:30:00,10.56,10.57,10.54,10.54,170852.0,10.56,10.57,10.54,10.54,170852.0
2025-01-02 14:35:00,10.54,10.55,10.53,10.54,170750.0,10.54,10.55,10.53,10.54,170750.0
2025-01-02 14:40:00,10.54,10.56,10.54,10.55,97998.0,10.54,10.56,10.54,10.55,97998.0
2025-01-02 14:45:00,10.55,10.57,10.53,10.56,181820.0,10.55,10.57,10.53,10.56,181820.0
2025-01-02 14:50:00,10.57,10.58,10.56,10.57,85261.0,10.57,10.58,10.56,10.57,85261.0
2025-01-02 14:55:00,10.57,10.57,10.51,10.51,147689.0,10.57,10.57,10.51,10.51,147689.0
2025-01-02 15:00:00,10.52,10.59,10.51,10.59,343182.0,10.52,10.59,10.51,10.59,343182.0
2025-01-02 15:05:00,10.59,10.6,10.57,10.58,462826.0,10.59,10.6,10.57,10.58,462826.0
2025-01-02 15:10:00,10.58,10.62,10.57,10.62,293901.0,10.58,10.62,10.57,10.62,293901.0
2025-01-02 15:15:00,10.62,10.63,10.59,10.63,431258.0,10.62,10.63,10.59,10.63,431258.0
2025-01-02 15:20:00,10.63,10.63,10.59,10.6,245987.0,10.63,10.63,10.59,10.6,245987.0
2025-01-02 15:25:00,10.6,10.61,10.59,10.61,227224.0,10.6,10.61,10.59,10.61,227224.0
2025-01-02 15:30:00,10.61,10.62,10.57,10.59,343310.0,10.61,10.62,10.57,10.59,343310.0
2025-01-02 15:35:00,10.6,10.6,10.58,10.59,188550.0,10.6,10.6,10.58,10.59,188550.0
2025-01-02 15:40:00,10.59,10.61,10.58,10.6,237516.0,10.59,10.61,10.58,10.6,237516.0
2025-01-02 15:45:00,10.59,10.62,10.59,10.61,277697.0,10.59,10.62,10.59,10.61,277697.0
2025-01-02 15:50:00,10.61,10.66,10.61,10.65,634936.0,10.61,10.66,10.61,10.65,634936.0
2025-01-02 15:55:00,10.64,10.68,10.63,10.67,1274587.0,10.64,10.68,10.63,10.67,1274587.0
2025-01-03 09:30:00,10.74,10.76,10.69,10.71,182049.0,10.74,10.76,10.69,10.71,182049.0
2025-01-03 09:35:00,10.71,10.74,10.65,10.68,102950.0,10.71,10.74,10.65,10.68,102950.0
2025-01-03 09:40:00,10.68,10.69,10.61,10.66,162416.0,10.68,10.69,10.61,10.66,162416.0
2025-01-03 09:45:00,10.66,10.69,10.52,10.55,394324.0,10.66,10.69,10.52,10.55,394324.0
2025-01-03 09:50:00,10.54,10.55,10.47,10.47,106680.0,10.54,10.55,10.47,10.47,106680.0
2025-01-03 09:55:00,10.47,10.49,10.46,10.48,87264.0,10.47,10.49,10.46,10.48,87264.0
2025-01-03 10:00:00,10.48,10.54,10.46,10.54,114084.0,10.48,10.54,10.46,10.54,114084.0
2025-01-03 10:05:00,10.54,10.59,10.53,10.56,125042.0,10.54,10.59,10.53,10.56,125042.0
2025-01-03 10:10:00,10.55,10.56,10.48,10.5,89318.0,10.55,10.56,10.48,10.5,89318.0
2025-01-03 10:15:00,10.49,10.53,10.48,10.5,119049.0,10.49,10.53,10.48,10.5,119049.0
2025-01-03 10:20:00,10.5,10.51,10.42,10.48,272065.0,10.5,10.51,10.42,10.48,272065.0
2025-01-03 10:25:00,10.49,10.52,10.48,10.52,92650.0,10.49,10.52,10.48,10.52,92650.0
2025-01-03 10:30:00,10.52,10.56,10.5,10.52,133921.0,10.52,10.56,10.5,10.52,133921.0
2025-01-03 10:35:00,10.53,10.55,10.51,10.54,232293.0,10.53,10.55,10.51,10.54,232293.0
2025-01-03 10:40:00,10.54,10.55,10.5,10.5,166445.0,10.54,10.55,10.5,10.5,166445.0
2025-01-03 10:45:00,10.5,10.55,10.49,10.54,236348.0,10.5,10.55,10.49,10.54,236348.0
2025-01-03 10:50:00,10.54,10.55,10.5,10.52,267691.0,10.54,10.55,10.5,10.52,267691.0
2025-01-03 10:55:00,10.52,10.52,10.49,10.49,141020.0,10.52,10.52,10.49,10.49,141020.0
2025-01-03 11:00:00,10.49,10.52,10.48,10.5,164518.0,10.49,10.52,10.48,10.5,164518.0
2025-01-03 11:05:00,10.5,10.51,10.47,10.49,293336.0,10.5,10.51,10.47,10.49,293336.0
2025-01-03 11:10:00,10.49,10.51,10.47,10.48,273524.0,10.49,10.51,10.47,10.48,273524.0
2025-01-03 11:15:00,10.49,10.53,10.48,10.53,190070.0,10.49,10.53,10.48,10.53,190070.0
2025-01-03 11:20:00,10.53,10.54,10.49,10.51,218579.0,10.53,10.54,10.49,10.51,218579.0
2025-01-03 11:25:00,10.51,10.55,10.5,10.54,205052.0,10.51,10.55,10.5,10.54,205052.0
2025-01-03 11:30:00,10.54,10.57,10.54,10.57,428863.0,10.54,10.57,10.54,10.57,428863.0
2025-01-03 11:35:00,10.57,10.59,10.56,10.57,350547.0,10.57,10.59,10.56,10.57,350547.0
2025-01-03 11:40:00,10.57,10.58,10.56,10.56,159867.0,10.57,10.58,10.56,10.56,159867.0
2025-01-03 11:45:00,10.57,10.58,10.55,10.58,80306.0,10.57,10.58,10.55,10.58,80306.0
2025-01-03 11:50:00,10.58,10.6,10.57,10.58,130406.0,10.58,10.6,10.57,10.58,130406.0
2025-01-03 11:55:00,10.58,10.59,10.57,10.58,162068.0,10.58,10.59,10.57,10.58,162068.0
2025-01-03 12:00:00,10.58,10.62,10.58,10.62,240731.0,10.58,10.62,10.58,10.62,240731.0
2025-01-03 12:05:00,10.62,10.64,10.61,10.63,173350.0,10.62,10.64,10.61,10.63,173350.0
2025-01-03 12:10:00,10.63,10.63,10.58,10.58,145421.0,10.63,10.63,10.58,10.58,145421.0
2025-01-03 12:15:00,10.59,10.61,10.58,10.6,290140.0,10.59,10.61,10.58,10.6,290140.0
2025-01-03 12:20:00,10.6,10.61,10.59,10.61,187281.0,10.6,10.61,10.59,10.61,187281.0
2025-01-03 12:25:00,10.61,10.61,10.58,10.58,95410.0,10.61,10.61,10.58,10.58,95410.0
2025-01-03 12:30:00,10.58,10.6,10.58,10.59,265495.0,10.58,10.6,10.58,10.59,265495.0
2025-01-03 12:35:00,10.6,10.6,10.59,10.6,58261.0,10.6,10.6,10.59,10.6,58261.0
2025-01-03 12:40:00,10.6,10.61,10.56,10.56,77166.0,10.6,10.61,10.56,10.56,77166.0
2025-01-03 12:45:00,10.56,10.58,10.54,10.58,201788.0,10.56,10.58,10.54,10.58,201788.0
2025-01-03 12:50:00,10.58,10.6,10.57,10.6,84224.0,10.58,10.6,10.57,10.6,84224.0
2025-01-03 12:55:00,10.6,10.6,10.59,10.6,58207.0,10.6,10.6,10.59,10.6,58207.0
2025-01-03 13:00:00,10.6,10.61,10.57,10.58,202937.0,10.6,10.61,10.57,10.58,202937.0
2025-01-03 13:05:00,10.57,10.58,10.56,10.57,82458.0,10.57,10.58,10.56,10.57,82458.0
2025-01-03 13:10:00,10.56,10.6,10.56,10.6,131186.0,10.56,10.6,10.56,10.6,131186.0
2025-01-03 13:15:00,10.6,10.62,10.59,10.62,99453.0,10.6,10.62,10.59,10.62,99453.0
2025-01-03 13:20:00,10.62,10.73,10.61,10.63,662334.0,10.62,10.73,10.61,10.63,662334.0
2025-01-03 13:25:00,10.63,10.65,10.62,10.65,103295.0,10.63,10.65,10.62,10.65,103295.0
2025-01-03 13:30:00,10.65,10.66,10.63,10.65,94873.0,10.65,10.66,10.63,10.65,94873.0
2025-01-03 13:35:00,10.64,10.65,10.64,10.65,58865.0,10.64,10.65,10.64,10.65,58865.0
2025-01-03 13:40:00,10.65,10.65,10.62,10.63,63384.0,10.65,10.65,10.62,10.63,63384.0
2025-01-03 13:45:00,10.63,10.63,10.61,10.63,88987.0,10.63,10.63,10.61,10.63,88987.0
2025-01-03 13:50:00,10.62,10.63,10.6,10.61,131676.0,10.62,10.63,10.6,10.61,131676.0
2025-01-03 13:55:00,10.61,10.61,10.6,10.61,70532.0,10.61,10.61,10.6,10.61,70532.0
2025-01-03 14:00:00,10.61,10.62,10.6,10.62,85601.0,10.61,10.62,10.6,10.62,85601.0
2025-01-03 14:05:00,10.62,10.62,10.61,10.62,61329.0,10.62,10.62,10.61,10.62,61329.0
2025-01-03 14:10:00,10.62,10.62,10.6,10.61,73356.0,10.62,10.62,10.6,10.61,73356.0
2025-01-03 14:15:00,10.6,10.6,10.59,10.6,74134.0,10.6,10.6,10.59,10.6,74134.0
2025-01-03 14:20:00,10.6,10.64,10.59,10.63,60144.0,10.6,10.64,10.59,10.63,60144.0
2025-01-03 14:25:00,10.63,10.64,10.61,10.61,86617.0,10.63,10.64,10.61,10.61,86617.0
2025-01-03 14:30:00,10.62,10.63,10.61,10.63,45835.0,10.62,10.63,10.61,10.63,45835.0
2025-01-03 14:35:00,10.63,10.64,10.62,10.63,60444.0,10.63,10.64,10.62,10.63,60444.0
2025-01-03 14:40:00,10.63,10.64,10.61,10.62,108292.0,10.63,10.64,10.61,10.62,108292.0
2025-01-03 14:45:00,10.63,10.63,10.61,10.61,80215.0,10.63,10.63,10.61,10.61,80215.0
2025-01-03 14:50:00,10.62,10.63,10.61,10.63,104128.0,10.62,10.63,10.61,10.63,104128.0
2025-01-03 14:55:00,10.63,10.63,10.6,10.61,247337.0,10.63,10.63,10.6,10.61,247337.0
2025-01-03 15:00:00,10.61,10.61,10.59,10.6,99784.0,10.61,10.61,10.59,10.6,99784.0
2025-01-03 15:05:00,10.61,10.61,10.59,10.61,121303.0,10.61,10.61,10.59,10.61,121303.0
2025-01-03 15:10:00,10.6,10.61,10.6,10.6,105517.0,10.6,10.61,10.6,10.6,105517.0
2025-01-03 15:15:00,10.6,10.63,10.6,10.62,171800.0,10.6,10.63,10.6,10.62,171800.0
2025-01-03 15:20:00,10.61,10.62,10.61,10.62,157242.0,10.61,10.62,10.61,10.62,157242.0
2025-01-03 15:25:00,10.62,10.64,10.61,10.63,138831.0,10.62,10.64,10.61,10.63,138831.0
2025-01-03 15:30:00,10.63,10.64,10.61,10.61,94909.0,10.63,10.64,10.61,10.61,94909.0
2025-01-03 15:35:00,10.61,10.62,10.59,10.6,178762.0,10.61,10.62,10.59,10.6,178762.0
2025-01-03 15:40:00,10.6,10.62,10.59,10.62,229651.0,10.6,10.62,10.59,10.62,229651.0
2025-01-03 15:45:00,10.62,10.63,10.61,10.63,278141.0,10.62,10.63,10.61,10.63,278141.0
2025-01-03 15:50:00,10.63,10.63,10.58,10.58,473252.0,10.63,10.63,10.58,10.58,473252.0
2025-01-03 15:55:00,10.58,10.6,10.55,10.57,1193385.0,10.58,10.6,10.55,10.57,1193385.0
2025-01-06 09:30:00,10.7,10.85,10.67,10.68,687754.0,10.7,10.85,10.67,10.68,687754.0
2025-01-06 09:35:00,10.69,10.7,10.55,10.57,189144.0,10.69,10.7,10.55,10.57,189144.0
2025-01-06 09:40:00,10.57,10.68,10.53,10.65,410668.0,10.57,10.68,10.53,10.65,410668.0
2025-01-06 09:45:00,10.65,10.69,10.64,10.69,94298.0,10.65,10.69,10.64,10.69,94298.0
2025-01-06 09:50:00,10.69,10.72,10.66,10.68,234301.0,10.69,10.72,10.66,10.68,234301.0
2025-01-06 09:55:00,10.68,10.69,10.65,10.67,124582.0,10.68,10.69,10.65,10.67,124582.0
2025-01-06 10:00:00,10.67,10.68,10.62,10.63,85479.0,10.67,10.68,10.62,10.63,85479.0
2025-01-06 10:05:00,10.63,10.68,10.62,10.67,287157.0,10.63,10.68,10.62,10.67,287157.0
2025-01-06 10:10:00,10.67,10.67,10.62,10.65,222284.0,10.67,10.67,10.62,10.65,222284.0
2025-01-06 10:15:00,10.64,10.65,10.61,10.62,93396.0,10.64,10.65,10.61,10.62,93396.0
2025-01-06 10:20:00,10.62,10.62,10.55,10.57,368279.0,10.62,10.62,10.55,10.57,368279.0
2025-01-06 10:25:00,10.56,10.57,10.53,10.57,354206.0,10.56,10.57,10.53,10.57,354206.0
2025-01-06 10:30:00,10.57,10.61,10.54,10.6,399188.0,10.57,10.61,10.54,10.6,399188.0
2025-01-06 10:35:00,10.6,10.6,10.53,10.55,424343.0,10.6,10.6,10.53,10.55,424343.0
2025-01-06 10:40:00,10.54,10.56,10.52,10.56,319192.0,10.54,10.56,10.52,10.56,319192.0
2025-01-06 10:45:00,10.56,10.57,10.53,10.57,354504.0,10.56,10.57,10.53,10.57,354504.0
2025-01-06 10:50:00,10.57,10.61,10.56,10.61,231921.0,10.57,10.61,10.56,10.61,231921.0
2025-01-06 10:55:00,10.6,10.62,10.59,10.62,340051.0,10.6,10.62,10.59,10.62,340051.0
2025-01-06 11:00:00,10.62,10.64,10.61,10.63,433016.0,10.62,10.64,10.61,10.63,433016.0
2025-01-06 11:05:00,10.62,10.65,10.62,10.65,313186.0,10.62,10.65,10.62,10.65,313186.0
2025-01-06 11:10:00,10.65,10.72,10.64,10.71,564882.0,10.65,10.72,10.64,10.71,564882.0
2025-01-06 11:15:00,10.71,10.77,10.7,10.74,875413.0,10.71,10.77,10.7,10.74,875413.0
2025-01-06 11:20:00,10.73,10.77,10.73,10.77,375676.0,10.73,10.77,10.73,10.77,375676.0
2025-01-06 11:25:00,10.77,10.86,10.75,10.84,705559.0,10.77,10.86,10.75,10.84,705559.0
2025-01-06 11:30:00,10.84,10.86,10.8,10.83,286637.0,10.84,10.86,10.8,10.83,286637.0
2025-01-06 11:35:00,10.82,10.83,10.79,10.8,331312.0,10.82,10.83,10.79,10.8,331312.0
2025-01-06 11:40:00,10.79,10.84,10.79,10.83,342919.0,10.79,10.84,10.79,10.83,342919.0
2025-01-06 11:45:00,10.83,10.83,10.74,10.75,347487.0,10.83,10.83,10.74,10.75,347487.0
2025-01-06 11:50:00,10.75,10.78,10.74,10.75,299376.0,10.75,10.78,10.74,10.75,299376.0
2025-01-06 11:55:00,10.75,10.84,10.74,10.84,227457.0,10.75,10.84,10.74,10.84,227457.0
2025-01-06 12:00:00,10.84,10.93,10.83,10.92,564225.0,10.84,10.93,10.83,10.92,564225.0
2025-01-06 12:05:00,10.92,10.93,10.9,10.92,292972.0,10.92,10.93,10.9,10.92,292972.0
2025-01-06 12:10:00,10.92,10.95,10.85,10.85,375050.0,10.92,10.95,10.85,10.85,375050.0
2025-01-06 12:15:00,10.86,10.88,10.84,10.87,309800.0,10.86,10.88,10.84,10.87,309800.0
2025-01-06 12:20:00,10.86,10.88,10.82,10.83,222917.0,10.86,10.88,10.82,10.83,222917.0
2025-01-06 12:25:00,10.83,10.85,10.81,10.84,243762.0,10.83,10.85,10.81,10.84,243762.0
2025-01-06 12:30:00,10.83,10.84,10.82,10.83,130738.0,10.83,10.84,10.82,10.83,130738.0
2025-01-06 12:35:00,10.83,10.84,10.81,10.82,201463.0,10.83,10.84,10.81,10.82,201463.0
2025-01-06 12:40:00,10.83,10.83,10.8,10.82,129388.0,10.83,10.83,10.8,10.82,129388.0
2025-01-06 12:45:00,10.81,10.85,10.81,10.83,169804.0,10.81,10.85,10.81,10.83,169804.0
2025-01-06 12:50:00,10.84,10.85,10.82,10.83,151576.0,10.84,10.85,10.82,10.83,151576.0
2025-01-06 12:55:00,10.82,10.83,10.8,10.82,125137.0,10.82,10.83,10.8,10.82,125137.0
2025-01-06 13:00:00,10.83,10.83,10.76,10.78,178491.0,10.83,10.83,10.76,10.78,178491.0
2025-01-06 13:05:00,10.78,10.78,10.73,10.74,232875.0,10.78,10.78,10.73,10.74,232875.0
2025-01-06 13:10:00,10.73,10.75,10.72,10.74,211368.0,10.73,10.75,10.72,10.74,211368.0
2025-01-06 13:15:00,10.73,10.74,10.71,10.72,304986.0,10.73,10.74,10.71,10.72,304986.0
2025-01-06 13:20:00,10.72,10.78,10.72,10.76,255940.0,10.72,10.78,10.72,10.76,255940.0
2025-01-06 13:25:00,10.76,10.76,10.74,10.75,43041.0,10.76,10.76,10.74,10.75,43041.0
2025-01-06 13:30:00,10.74,10.75,10.72,10.72,108705.0,10.74,10.75,10.72,10.72,108705.0
2025-01-06 13:35:00,10.72,10.73,10.71,10.71,88994.0,10.72,10.73,10.71,10.71,88994.0
2025-01-06 13:40:00,10.71,10.74,10.7,10.74,116377.0,10.71,10.74,10.7,10.74,116377.0
2025-01-06 13:45:00,10.74,10.74,10.71,10.73,65438.0,10.74,10.74,10.71,10.73,65438.0
2025-01-06 13:50:00,10.73,10.75,10.71,10.71,107652.0,10.73,10.75,10.71,10.71,107652.0
2025-01-06 13:55:00,10.71,10.73,10.67,10.68,150936.0,10.71,10.73,10.67,10.68,150936.0
2025-01-06 14:00:00,10.68,10.69,10.67,10.68,95896.0,10.68,10.69,10.67,10.68,95896.0
2025-01-06 14:05:00,10.68,10.71,10.68,10.71,77805.0,10.68,10.71,10.68,10.71,77805.0
2025-01-06 14:10:00,10.71,10.72,10.7,10.72,76636.0,10.71,10.72,10.7,10.72,76636.0
2025-01-06 14:15:00,10.71,10.72,10.71,10.71,55979.0,10.71,10.72,10.71,10.71,55979.0
2025-01-06 14:20:00,10.71,10.74,10.7,10.74,129924.0,10.71,10.74,10.7,10.74,129924.0
2025-01-06 14:25:00,10.74,10.74,10.72,10.72,71532.0,10.74,10.74,10.72,10.72,71532.0
2025-01-06 14:30:00,10.72,10.75,10.71,10.71,204603.0,10.72,10.75,10.71,10.71,204603.0
2025-01-06 14:35:00,10.71,10.72,10.69,10.7,111844.0,10.71,10.72,10.69,10.7,111844.0
2025-01-06 14:40:00,10.7,10.7,10.68,10.68,69867.0,10.7,10.7,10.68,10.68,69867.0
2025-01-06 14:45:00,10.69,10.71,10.68,10.71,98846.0,10.69,10.71,10.68,10.71,98846.0
2025-01-06 14:50:00,10.71,10.71,10.69,10.71,67117.0,10.71,10.71,10.69,10.71,67117.0
2025-01-06 14:55:00,10.71,10.71,10.66,10.67,103561.0,10.71,10.71,10.66,10.67,103561.0
2025-01-06 15:00:00,10.67,10.69,10.65,10.68,145286.0,10.67,10.69,10.65,10.68,145286.0
2025-01-06 15:05:00,10.69,10.72,10.67,10.71,274691.0,10.69,10.72,10.67,10.71,274691.0
2025-01-06 15:10:00,10.71,10.76,10.7,10.76,342897.0,10.71,10.76,10.7,10.76,342897.0
2025-01-06 15:15:00,10.75,10.81,10.75,10.8,406655.0,10.75,10.81,10.75,10.8,406655.0
2025-01-06 15:20:00,10.81,10.85,10.79,10.84,395682.0,10.81,10.85,10.79,10.84,395682.0
2025-01-06 15:25:00,10.83,10.88,10.83,10.86,462827.0,10.83,10.88,10.83,10.86,462827.0
2025-01-06 15:30:00,10.86,10.88,10.85,10.87,531016.0,10.86,10.88,10.85,10.87,531016.0
2025-01-06 15:35:00,10.87,10.91,10.84,10.9,556642.0,10.87,10.91,10.84,10.9,556642.0
2025-01-06 15:40:00,10.9,10.92,10.86,10.87,573325.0,10.9,10.92,10.86,10.87,573325.0
2025-01-06 15:45:00,10.87,10.88,10.83,10.84,566873.0,10.87,10.88,10.83,10.84,566873.0
2025-01-06 15:50:00,10.84,10.88,10.8,10.82,1324576.0,10.84,10.88,10.8,10.82,1324576.0
2025-01-06 15:55:00,10.82,10.84,10.81,10.83,1838338.0,10.82,10.84,10.81,10.83,1838338.0
2025-01-07 09:30:00,10.78,10.83,10.73,10.79,269351.0,10.78,10.83,10.73,10.79,269351.0
2025-01-07 09:35:00,10.79,10.87,10.74,10.84,181985.0,10.79,10.87,10.74,10.84,181985.0
2025-01-07 09:40:00,10.83,10.85,10.79,10.8,122802.0,10.83,10.85,10.79,10.8,122802.0
2025-01-07 09:45:00,10.8,10.83,10.76,10.77,104379.0,10.8,10.83,10.76,10.77,104379.0
2025-01-07 09:50:00,10.77,10.84,10.76,10.82,80002.0,10.77,10.84,10.76,10.82,80002.0
2025-01-07 09:55:00,10.82,10.83,10.76,10.78,50060.0,10.82,10.83,10.76,10.78,50060.0
2025-01-07 10:00:00,10.78,10.78,10.68,10.69,215121.0,10.78,10.78,10.68,10.69,215121.0
2025-01-07 10:05:00,10.69,10.71,10.63,10.65,256079.0,10.69,10.71,10.63,10.65,256079.0
2025-01-07 10:10:00,10.66,10.68,10.57,10.59,314517.0,10.66,10.68,10.57,10.59,314517.0
2025-01-07 10:15:00,10.6,10.6,10.52,10.57,198239.0,10.6,10.6,10.52,10.57,198239.0
2025-01-07 10:20:00,10.57,10.62,10.56,10.61,159117.0,10.57,10.62,10.56,10.61,159117.0
2025-01-07 10:25:00,10.61,10.64,10.59,10.59,235653.0,10.61,10.64,10.59,10.59,235653.0
2025-01-07 10:30:00,10.6,10.61,10.54,10.55,434221.0,10.6,10.61,10.54,10.55,434221.0
2025-01-07 10:35:00,10.55,10.58,10.48,10.5,439107.0,10.55,10.58,10.48,10.5,439107.0
2025-01-07 10:40:00,10.49,10.53,10.49,10.51,478927.0,10.49,10.53,10.49,10.51,478927.0
2025-01-07 10:45:00,10.5,10.5,10.45,10.46,468079.0,10.5,10.5,10.45,10.46,468079.0
2025-01-07 10:50:00,10.47,10.53,10.46,10.5,492433.0,10.47,10.53,10.46,10.5,492433.0
2025-01-07 10:55:00,10.51,10.55,10.5,10.54,219066.0,10.51,10.55,10.5,10.54,219066.0
2025-01-07 11:00:00,10.54,10.54,10.51,10.54,159126.0,10.54,10.54,10.51,10.54,159126.0
2025-01-07 11:05:00,10.53,10.55,10.49,10.5,247976.0,10.53,10.55,10.49,10.5,247976.0
2025-01-07 11:10:00,10.51,10.52,10.48,10.49,139447.0,10.51,10.52,10.48,10.49,139447.0
2025-01-07 11:15:00,10.5,10.5,10.42,10.45,265479.0,10.5,10.5,10.42,10.45,265479.0
2025-01-07 11:20:00,10.45,10.45,10.42,10.44,109190.0,10.45,10.45,10.42,10.44,109190.0
2025-01-07 11:25:00,10.44,10.49,10.43,10.48,178912.0,10.44,10.49,10.43,10.48,178912.0
2025-01-07 11:30:00,10.49,10.49,10.44,10.45,212588.0,10.49,10.49,10.44,10.45,212588.0
2025-01-07 11:35:00,10.45,10.53,10.43,10.52,407927.0,10.45,10.53,10.43,10.52,407927.0
2025-01-07 11:40:00,10.52,10.54,10.49,10.54,389723.0,10.52,10.54,10.49,10.54,389723.0
2025-01-07 11:45:00,10.54,10.54,10.49,10.5,249149.0,10.54,10.54,10.49,10.5,249149.0
2025-01-07 11:50:00,10.5,10.52,10.48,10.49,268152.0,10.5,10.52,10.48,10.49,268152.0
2025-01-07 11:55:00,10.49,10.5,10.47,10.5,183242.0,10.49,10.5,10.47,10.5,183242.0
2025-01-07 12:00:00,10.5,10.52,10.48,10.51,411865.0,10.5,10.52,10.48,10.51,411865.0
2025-01-07 12:05:00,10.51,10.52,10.49,10.52,347778.0,10.51,10.52,10.49,10.52,347778.0
2025-01-07 12:10:00,10.52,10.52,10.48,10.49,173526.0,10.52,10.52,10.48,10.49,173526.0
2025-01-07 12:15:00,10.5,10.52,10.49,10.51,102206.0,10.5,10.52,10.49,10.51,102206.0
2025-01-07 12:20:00,10.5,10.51,10.48,10.49,152822.0,10.5,10.51,10.48,10.49,152822.0
2025-01-07 12:25:00,10.49,10.5,10.47,10.49,194206.0,10.49,10.5,10.47,10.49,194206.0
2025-01-07 12:30:00,10.5,10.51,10.48,10.5,319953.0,10.5,10.51,10.48,10.5,319953.0
2025-01-07 12:35:00,10.5,10.5,10.46,10.47,152220.0,10.5,10.5,10.46,10.47,152220.0
2025-01-07 12:40:00,10.47,10.48,10.45,10.46,98724.0,10.47,10.48,10.45,10.46,98724.0
2025-01-07 12:45:00,10.46,10.47,10.44,10.46,124192.0,10.46,10.47,10.44,10.46,124192.0
2025-01-07 12:50:00,10.46,10.46,10.44,10.46,102087.0,10.46,10.46,10.44,10.46,102087.0
2025-01-07 12:55:00,10.45,10.46,10.44,10.46,132002.0,10.45,10.46,10.44,10.46,132002.0
2025-01-07 13:00:00,10.45,10.47,10.44,10.46,314475.0,10.45,10.47,10.44,10.46,314475.0
2025-01-07 13:05:00,10.46,10.5,10.46,10.5,95709.0,10.46,10.5,10.46,10.5,95709.0
2025-01-07 13:10:00,10.49,10.52,10.49,10.51,242369.0,10.49,10.52,10.49,10.51,242369.0
2025-01-07 13:15:00,10.5,10.51,10.5,10.51,76746.0,10.5,10.51,10.5,10.51,76746.0
2025-01-07 13:20:00,10.51,10.52,10.5,10.51,114843.0,10.51,10.52,10.5,10.51,114843.0
2025-01-07 13:25:00,10.51,10.51,10.49,10.51,87872.0,10.51,10.51,10.49,10.51,87872.0
2025-01-07 13:30:00,10.5,10.53,10.5,10.52,191084.0,10.5,10.53,10.5,10.52,191084.0
2025-01-07 13:35:00,10.53,10.54,10.49,10.5,187917.0,10.53,10.54,10.49,10.5,187917.0
2025-01-07 13:40:00,10.5,10.51,10.49,10.5,171125.0,10.5,10.51,10.49,10.5,171125.0
2025-01-07 13:45:00,10.5,10.52,10.49,10.51,385909.0,10.5,10.52,10.49,10.51,385909.0
2025-01-07 13:50:00,10.5,10.52,10.5,10.51,366609.0,10.5,10.52,10.5,10.51,366609.0
2025-01-07 13:55:00,10.51,10.51,10.5,10.51,135355.0,10.51,10.51,10.5,10.51,135355.0
2025-01-07 14:00:00,10.51,10.52,10.49,10.5,127028.0,10.51,10.52,10.49,10.5,127028.0
2025-01-07 14:05:00,10.5,10.51,10.48,10.5,240740.0,10.5,10.51,10.48,10.5,240740.0
2025-01-07 14:10:00,10.5,10.52,10.49,10.52,175651.0,10.5,10.52,10.49,10.52,175651.0
2025-01-07 14:15:00,10.52,10.54,10.51,10.54,84605.0,10.52,10.54,10.51,10.54,84605.0
2025-01-07 14:20:00,10.53,10.54,10.51,10.52,188985.0,10.53,10.54,10.51,10.52,188985.0
2025-01-07 14:25:00,10.52,10.53,10.5,10.53,230912.0,10.52,10.53,10.5,10.53,230912.0
2025-01-07 14:30:00,10.52,10.53,10.51,10.52,51996.0,10.52,10.53,10.51,10.52,51996.0
2025-01-07 14:35:00,10.53,10.54,10.52,10.52,231892.0,10.53,10.54,10.52,10.52,231892.0
2025-01-07 14:40:00,10.53,10.57,10.51,10.57,279746.0,10.53,10.57,10.51,10.57,279746.0
2025-01-07 14:45:00,10.57,10.57,10.51,10.52,269767.0,10.57,10.57,10.51,10.52,269767.0
2025-01-07 14:50:00,10.53,10.54,10.52,10.53,149991.0,10.53,10.54,10.52,10.53,149991.0
2025-01-07 14:55:00,10.52,10.53,10.51,10.52,117348.0,10.52,10.53,10.51,10.52,117348.0
2025-01-07 15:00:00,10.53,10.53,10.49,10.52,182653.0,10.53,10.53,10.49,10.52,182653.0
2025-01-07 15:05:00,10.51,10.53,10.5,10.51,166198.0,10.51,10.53,10.5,10.51,166198.0
2025-01-07 15:10:00,10.5,10.52,10.49,10.52,244488.0,10.5,10.52,10.49,10.52,244488.0
2025-01-07 15:15:00,10.52,10.52,10.5,10.5,376034.0,10.52,10.52,10.5,10.5,376034.0
2025-01-07 15:20:00,10.5,10.51,10.49,10.51,209199.0,10.5,10.51,10.49,10.51,209199.0
2025-01-07 15:25:00,10.51,10.51,10.5,10.51,46000.0,10.51,10.51,10.5,10.51,46000.0
2025-01-07 15:30:00,10.51,10.52,10.49,10.51,273335.0,10.51,10.52,10.49,10.51,273335.0
2025-01-07 15:35:00,10.52,10.55,10.49,10.54,399783.0,10.52,10.55,10.49,10.54,399783.0
2025-01-07 15:40:00,10.53,10.57,10.53,10.54,498502.0,10.53,10.57,10.53,10.54,498502.0
2025-01-07 15:45:00,10.54,10.59,10.54,10.59,487893.0,10.54,10.59,10.54,10.59,487893.0
2025-01-07 15:50:00,10.59,10.61,10.56,10.57,864104.0,10.59,10.61,10.56,10.57,864104.0
2025-01-07 15:55:00,10.56,10.57,10.51,10.51,1487219.0,10.56,10.57,10.51,10.51,1487219.0
2025-01-08 09:30:00,10.51,10.52,10.25,10.26,808263.0,10.51,10.52,10.25,10.26,808263.0
2025-01-08 09:35:00,10.26,10.28,10.19,10.24,495861.0,10.26,10.28,10.19,10.24,495861.0
2025-01-08 09:40:00,10.24,10.24,10.12,10.12,752348.0,10.24,10.24,10.12,10.12,752348.0
2025-01-08 09:45:00,10.12,10.14,10.04,10.04,553614.0,10.12,10.14,10.04,10.04,553614.0
2025-01-08 09:50:00,10.04,10.11,9.97,10.1,598412.0,10.04,10.11,9.97,10.1,598412.0
2025-01-08 09:55:00,10.11,10.11,10.06,10.06,341833.0,10.11,10.11,10.06,10.06,341833.0
2025-01-08 10:00:00,10.07,10.21,10.05,10.21,361211.0,10.07,10.21,10.05,10.21,361211.0
2025-01-08 10:05:00,10.21,10.29,10.19,10.24,716474.0,10.21,10.29,10.19,10.24,716474.0
2025-01-08 10:10:00,10.24,10.26,10.2,10.26,395426.0,10.24,10.26,10.2,10.26,395426.0
2025-01-08 10:15:00,10.26,10.27,10.18,10.18,273331.0,10.26,10.27,10.18,10.18,273331.0
2025-01-08 10:20:00,10.18,10.2,10.13,10.19,388100.0,10.18,10.2,10.13,10.19,388100.0
2025-01-08 10:25:00,10.19,10.19,10.1,10.11,235364.0,10.19,10.19,10.1,10.11,235364.0
2025-01-08 10:30:00,10.11,10.13,10.1,10.13,282355.0,10.11,10.13,10.1,10.13,282355.0
2025-01-08 10:35:00,10.13,10.15,10.08,10.09,459200.0,10.13,10.15,10.08,10.09,459200.0
2025-01-08 10:40:00,10.09,10.14,10.06,10.14,403233.0,10.09,10.14,10.06,10.14,403233.0
2025-01-08 10:45:00,10.13,10.16,10.11,10.13,702813.0,10.13,10.16,10.11,10.13,702813.0
2025-01-08 10:50:00,10.13,10.15,10.11,10.12,703984.0,10.13,10.15,10.11,10.12,703984.0
2025-01-08 10:55:00,10.12,10.14,10.08,10.12,625141.0,10.12,10.14,10.08,10.12,625141.0
2025-01-08 11:00:00,10.12,10.14,10.07,10.08,670830.0,10.12,10.14,10.07,10.08,670830.0
2025-01-08 11:05:00,10.08,10.1,10.05,10.09,376965.0,10.08,10.1,10.05,10.09,376965.0
2025-01-08 11:10:00,10.1,10.11,10.07,10.08,343242.0,10.1,10.11,10.07,10.08,343242.0
2025-01-08 11:15:00,10.09,10.09,10.04,10.05,238489.0,10.09,10.09,10.04,10.05,238489.0
2025-01-08 11:20:00,10.05,10.1,10.03,10.03,341128.0,10.05,10.1,10.03,10.03,341128.0
2025-01-08 11:25:00,10.04,10.05,10.0,10.01,350191.0,10.04,10.05,10.0,10.01,350191.0
2025-01-08 11:30:00,10.01,10.05,9.99,10.04,442777.0,10.01,10.05,9.99,10.04,442777.0
2025-01-08 11:35:00,10.05,10.07,10.03,10.07,302449.0,10.05,10.07,10.03,10.07,302449.0
2025-01-08 11:40:00,10.06,10.07,10.02,10.05,448721.0,10.06,10.07,10.02,10.05,448721.0
2025-01-08 11:45:00,10.05,10.06,10.01,10.03,440678.0,10.05,10.06,10.01,10.03,440678.0
2025-01-08 11:50:00,10.03,10.04,10.01,10.02,392084.0,10.03,10.04,10.01,10.02,392084.0
2025-01-08 11:55:00,10.02,10.08,10.01,10.08,573331.0,10.02,10.08,10.01,10.08,573331.0
2025-01-08 12:00:00,10.08,10.08,10.01,10.01,246369.0,10.08,10.08,10.01,10.01,246369.0
2025-01-08 12:05:00,10.02,10.02,9.95,9.96,458174.0,10.02,10.02,9.95,9.96,458174.0
2025-01-08 12:10:00,9.96,9.98,9.93,9.94,534050.0,9.96,9.98,9.93,9.94,534050.0
2025-01-08 12:15:00,9.95,9.96,9.93,9.95,161340.0,9.95,9.96,9.93,9.95,161340.0
2025-01-08 12:20:00,9.95,9.98,9.92,9.97,263320.0,9.95,9.98,9.92,9.97,263320.0
2025-01-08 12:25:00,9.97,9.98,9.9,9.92,279483.0,9.97,9.98,9.9,9.92,279483.0
2025-01-08 12:30:00,9.91,9.94,9.9,9.91,366423.0,9.91,9.94,9.9,9.91,366423.0
2025-01-08 12:35:00,9.92,9.93,9.9,9.9,262941.0,9.92,9.93,9.9,9.9,262941.0
2025-01-08 12:40:00,9.9,9.92,9.88,9.92,434381.0,9.9,9.92,9.88,9.92,434381.0
2025-01-08 12:45:00,9.91,9.96,9.91,9.96,442822.0,9.91,9.96,9.91,9.96,442822.0
2025-01-08 12:50:00,9.95,9.96,9.93,9.96,217776.0,9.95,9.96,9.93,9.96,217776.0
2025-01-08 12:55:00,9.96,10.02,9.95,10.0,403443.0,9.96,10.02,9.95,10.0,403443.0
2025-01-08 13:00:00,10.0,10.06,9.99,10.04,437036.0,10.0,10.06,9.99,10.04,437036.0
2025-01-08 13:05:00,10.04,10.06,10.01,10.02,225217.0,10.04,10.06,10.01,10.02,225217.0
2025-01-08 13:10:00,10.01,10.05,10.0,10.02,328958.0,10.01,10.05,10.0,10.02,328958.0
2025-01-08 13:15:00,10.03,10.05,10.02,10.03,193834.0,10.03,10.05,10.02,10.03,193834.0
2025-01-08 13:20:00,10.03,10.04,10.02,10.03,144378.0,10.03,10.04,10.02,10.03,144378.0
2025-01-08 13:25:00,10.04,10.06,10.03,10.04,131893.0,10.04,10.06,10.03,10.04,131893.0
2025-01-08 13:30:00,10.03,10.04,10.01,10.01,213811.0,10.03,10.04,10.01,10.01,213811.0
2025-01-08 13:35:00,10.01,10.07,10.01,10.06,175638.0,10.01,10.07,10.01,10.06,175638.0
2025-01-08 13:40:00,10.06,10.09,10.04,10.08,202998.0,10.06,10.09,10.04,10.08,202998.0
2025-01-08 13:45:00,10.08,10.08,10.05,10.05,126977.0,10.08,10.08,10.05,10.05,126977.0
2025-01-08 13:50:00,10.05,10.07,10.04,10.04,160352.0,10.05,10.07,10.04,10.04,160352.0
2025-01-08 13:55:00,10.04,10.06,10.03,10.05,104707.0,10.04,10.06,10.03,10.05,104707.0
2025-01-08 14:00:00,10.06,10.07,10.03,10.07,174735.0,10.06,10.07,10.03,10.07,174735.0
2025-01-08 14:05:00,10.07,10.15,10.06,10.13,321527.0,10.07,10.15,10.06,10.13,321527.0
2025-01-08 14:10:00,10.14,10.14,10.1,10.1,232443.0,10.14,10.14,10.1,10.1,232443.0
2025-01-08 14:15:00,10.11,10.13,10.1,10.13,190318.0,10.11,10.13,10.1,10.13,190318.0
2025-01-08 14:20:00,10.13,10.15,10.12,10.13,87051.0,10.13,10.15,10.12,10.13,87051.0
2025-01-08 14:25:00,10.13,10.14,10.11,10.13,247398.0,10.13,10.14,10.11,10.13,247398.0
2025-01-08 14:30:00,10.13,10.14,10.09,10.1,215040.0,10.13,10.14,10.09,10.1,215040.0
2025-01-08 14:35:00,10.09,10.14,10.09,10.11,905345.0,10.09,10.14,10.09,10.11,905345.0
2025-01-08 14:40:00,10.12,10.12,10.1,10.11,78383.0,10.12,10.12,10.1,10.11,78383.0
2025-01-08 14:45:00,10.11,10.12,10.1,10.12,84085.0,10.11,10.12,10.1,10.12,84085.0
2025-01-08 14:50:00,10.12,10.12,10.08,10.09,56266.0,10.12,10.12,10.08,10.09,56266.0
2025-01-08 14:55:00,10.09,10.1,10.07,10.09,90467.0,10.09,10.1,10.07,10.09,90467.0
2025-01-08 15:00:00,10.09,10.09,10.06,10.07,122740.0,10.09,10.09,10.06,10.07,122740.0
2025-01-08 15:05:00,10.08,10.08,10.07,10.08,28531.0,10.08,10.08,10.07,10.08,28531.0
2025-01-08 15:10:00,10.07,10.1,10.07,10.1,124823.0,10.07,10.1,10.07,10.1,124823.0
2025-01-08 15:15:00,10.1,10.12,10.09,10.11,181390.0,10.1,10.12,10.09,10.11,181390.0
2025-01-08 15:20:00,10.12,10.13,10.11,10.11,226699.0,10.12,10.13,10.11,10.11,226699.0
2025-01-08 15:25:00,10.11,10.12,10.08,10.1,154627.0,10.11,10.12,10.08,10.1,154627.0
2025-01-08 15:30:00,10.1,10.11,10.09,10.11,148325.0,10.1,10.11,10.09,10.11,148325.0
2025-01-08 15:35:00,10.11,10.13,10.1,10.11,377932.0,10.11,10.13,10.1,10.11,377932.0
2025-01-08 15:40:00,10.11,10.11,10.08,10.1,441164.0,10.11,10.11,10.08,10.1,441164.0
2025-01-08 15:45:00,10.11,10.12,10.07,10.08,604680.0,10.11,10.12,10.07,10.08,604680.0
2025-01-08 15:50:00,10.07,10.09,10.06,10.08,617459.0,10.07,10.09,10.06,10.08,617459.0
2025-01-08 15:55:00,10.08,10.09,10.06,10.07,875235.0,10.08,10.09,10.06,10.07,875235.0
2025-01-10 09:30:00,9.85,9.86,9.63,9.69,955491.0,9.85,9.86,9.63,9.69,955491.0
2025-01-10 09:35:00,9.68,9.74,9.63,9.64,189444.0,9.68,9.74,9.63,9.64,189444.0
2025-01-10 09:40:00,9.64,9.66,9.56,9.6,472571.0,9.64,9.66,9.56,9.6,472571.0
2025-01-10 09:45:00,9.6,9.65,9.57,9.6,372126.0,9.6,9.65,9.57,9.6,372126.0
2025-01-10 09:50:00,9.59,9.61,9.58,9.59,348902.0,9.59,9.61,9.58,9.59,348902.0
2025-01-10 09:55:00,9.59,9.61,9.55,9.61,331099.0,9.59,9.61,9.55,9.61,331099.0
2025-01-10 10:00:00,9.6,9.6,9.49,9.49,510906.0,9.6,9.6,9.49,9.49,510906.0
2025-01-10 10:05:00,9.5,9.51,9.47,9.5,395489.0,9.5,9.51,9.47,9.5,395489.0
2025-01-10 10:10:00,9.5,9.53,9.49,9.51,193600.0,9.5,9.53,9.49,9.51,193600.0
2025-01-10 10:15:00,9.51,9.61,9.5,9.6,717054.0,9.51,9.61,9.5,9.6,717054.0
2025-01-10 10:20:00,9.6,9.63,9.59,9.6,217354.0,9.6,9.63,9.59,9.6,217354.0
2025-01-10 10:25:00,9.6,9.61,9.57,9.59,270457.0,9.6,9.61,9.57,9.59,270457.0
2025-01-10 10:30:00,9.59,9.6,9.56,9.57,248843.0,9.59,9.6,9.56,9.57,248843.0
2025-01-10 10:35:00,9.58,9.58,9.55,9.58,193500.0,9.58,9.58,9.55,9.58,193500.0
2025-01-10 10:40:00,9.58,9.59,9.54,9.54,402818.0,9.58,9.59,9.54,9.54,402818.0
2025-01-10 10:45:00,9.54,9.57,9.53,9.56,305469.0,9.54,9.57,9.53,9.56,305469.0
2025-01-10 10:50:00,9.56,9.57,9.5,9.52,455878.0,9.56,9.57,9.5,9.52,455878.0
2025-01-10 10:55:00,9.52,9.56,9.49,9.55,373092.0,9.52,9.56,9.49,9.55,373092.0
2025-01-10 11:00:00,9.55,9.56,9.51,9.54,265776.0,9.55,9.56,9.51,9.54,265776.0
2025-01-10 11:05:00,9.54,9.55,9.53,9.53,187648.0,9.54,9.55,9.53,9.53,187648.0
2025-01-10 11:10:00,9.53,9.55,9.53,9.54,161664.0,9.53,9.55,9.53,9.54,161664.0
2025-01-10 11:15:00,9.54,9.54,9.51,9.52,67033.0,9.54,9.54,9.51,9.52,67033.0
2025-01-10 11:20:00,9.52,9.56,9.51,9.54,225255.0,9.52,9.56,9.51,9.54,225255.0
2025-01-10 11:25:00,9.54,9.57,9.53,9.57,248564.0,9.54,9.57,9.53,9.57,248564.0
2025-01-10 11:30:00,9.57,9.6,9.54,9.59,296672.0,9.57,9.6,9.54,9.59,296672.0
2025-01-10 11:35:00,9.58,9.62,9.57,9.61,260386.0,9.58,9.62,9.57,9.61,260386.0
2025-01-10 11:40:00,9.61,9.63,9.6,9.62,161757.0,9.61,9.63,9.6,9.62,161757.0
2025-01-10 11:45:00,9.61,9.63,9.58,9.59,620632.0,9.61,9.63,9.58,9.59,620632.0
2025-01-10 11:50:00,9.6,9.61,9.59,9.6,62978.0,9.6,9.61,9.59,9.6,62978.0
2025-01-10 11:55:00,9.59,9.6,9.56,9.57,185817.0,9.59,9.6,9.56,9.57,185817.0
2025-01-10 12:00:00,9.58,9.58,9.53,9.54,141074.0,9.58,9.58,9.53,9.54,141074.0
2025-01-10 12:05:00,9.54,9.56,9.53,9.55,151682.0,9.54,9.56,9.53,9.55,151682.0
2025-01-10 12:10:00,9.54,9.55,9.53,9.54,99883.0,9.54,9.55,9.53,9.54,99883.0
2025-01-10 12:15:00,9.54,9.55,9.53,9.54,59602.0,9.54,9.55,9.53,9.54,59602.0
2025-01-10 12:20:00,9.54,9.55,9.52,9.55,190221.0,9.54,9.55,9.52,9.55,190221.0
2025-01-10 12:25:00,9.55,9.57,9.54,9.57,230732.0,9.55,9.57,9.54,9.57,230732.0
2025-01-10 12:30:00,9.57,9.59,9.55,9.57,580020.0,9.57,9.59,9.55,9.57,580020.0
2025-01-10 12:35:00,9.57,9.59,9.55,9.58,402571.0,9.57,9.59,9.55,9.58,402571.0
2025-01-10 12:40:00,9.59,9.59,9.56,9.56,130043.0,9.59,9.59,9.56,9.56,130043.0
2025-01-10 12:45:00,9.57,9.57,9.54,9.54,268141.0,9.57,9.57,9.54,9.54,268141.0
2025-01-10 12:50:00,9.54,9.55,9.52,9.53,83570.0,9.54,9.55,9.52,9.53,83570.0
2025-01-10 12:55:00,9.53,9.54,9.52,9.54,158015.0,9.53,9.54,9.52,9.54,158015.0
2025-01-10 13:00:00,9.53,9.55,9.52,9.54,250156.0,9.53,9.55,9.52,9.54,250156.0
2025-01-10 13:05:00,9.54,9.56,9.53,9.55,191905.0,9.54,9.56,9.53,9.55,191905.0
2025-01-10 13:10:00,9.55,9.57,9.55,9.55,144291.0,9.55,9.57,9.55,9.55,144291.0
2025-01-10 13:15:00,9.55,9.56,9.52,9.52,171903.0,9.55,9.56,9.52,9.52,171903.0
2025-01-10 13:20:00,9.52,9.58,9.52,9.57,158781.0,9.52,9.58,9.52,9.57,158781.0
2025-01-10 13:25:00,9.57,9.59,9.56,9.57,211862.0,9.57,9.59,9.56,9.57,211862.0
2025-01-10 13:30:00,9.56,9.57,9.54,9.57,171851.0,9.56,9.57,9.54,9.57,171851.0
2025-01-10 13:35:00,9.57,9.57,9.54,9.55,128797.0,9.57,9.57,9.54,9.55,128797.0
2025-01-10 13:40:00,9.54,9.57,9.53,9.53,91532.0,9.54,9.57,9.53,9.53,91532.0
2025-01-10 13:45:00,9.54,9.57,9.53,9.57,155741.0,9.54,9.57,9.53,9.57,155741.0
2025-01-10 13:50:00,9.58,9.58,9.54,9.54,179726.0,9.58,9.58,9.54,9.54,179726.0
2025-01-10 13:55:00,9.54,9.59,9.54,9.57,271579.0,9.54,9.59,9.54,9.57,271579.0
2025-01-10 14:00:00,9.58,9.59,9.55,9.58,280718.0,9.58,9.59,9.55,9.58,280718.0
2025-01-10 14:05:00,9.58,9.6,9.57,9.6,262883.0,9.58,9.6,9.57,9.6,262883.0
2025-01-10 14:10:00,9.59,9.66,9.59,9.64,330464.0,9.59,9.66,9.59,9.64,330464.0
2025-01-10 14:15:00,9.65,9.66,9.63,9.64,145365.0,9.65,9.66,9.63,9.64,145365.0
2025-01-10 14:20:00,9.64,9.68,9.64,9.67,267730.0,9.64,9.68,9.64,9.67,267730.0
2025-01-10 14:25:00,9.67,9.7,9.66,9.69,237924.0,9.67,9.7,9.66,9.69,237924.0
2025-01-10 14:30:00,9.69,9.69,9.65,9.66,158884.0,9.69,9.69,9.65,9.66,158884.0
2025-01-10 14:35:00,9.66,9.68,9.66,9.68,139742.0,9.66,9.68,9.66,9.68,139742.0
2025-01-10 14:40:00,9.68,9.7,9.67,9.69,301495.0,9.68,9.7,9.67,9.69,301495.0
2025-01-10 14:45:00,9.7,9.71,9.67,9.68,188645.0,9.7,9.71,9.67,9.68,188645.0
2025-01-10 14:50:00,9.68,9.72,9.67,9.72,202513.0,9.68,9.72,9.67,9.72,202513.0
2025-01-10 14:55:00,9.72,9.75,9.71,9.73,303329.0,9.72,9.75,9.71,9.73,303329.0
2025-01-10 15:00:00,9.74,9.74,9.7,9.71,223746.0,9.74,9.74,9.7,9.71,223746.0
2025-01-10 15:05:00,9.71,9.75,9.71,9.74,381322.0,9.71,9.75,9.71,9.74,381322.0
2025-01-10 15:10:00,9.74,9.74,9.68,9.71,226968.0,9.74,9.74,9.68,9.71,226968.0
2025-01-10 15:15:00,9.7,9.72,9.67,9.68,369241.0,9.7,9.72,9.67,9.68,369241.0
2025-01-10 15:20:00,9.68,9.72,9.67,9.71,450069.0,9.68,9.72,9.67,9.71,450069.0
2025-01-10 15:25:00,9.71,9.71,9.69,9.71,325602.0,9.71,9.71,9.69,9.71,325602.0
2025-01-10 15:30:00,9.71,9.73,9.7,9.72,367288.0,9.71,9.73,9.7,9.72,367288.0
2025-01-10 15:35:00,9.73,9.75,9.72,9.74,626746.0,9.73,9.75,9.72,9.74,626746.0
2025-01-10 15:40:00,9.73,9.77,9.71,9.73,725814.0,9.73,9.77,9.71,9.73,725814.0
2025-01-10 15:45:00,9.74,9.74,9.7,9.72,579539.0,9.74,9.74,9.7,9.72,579539.0
2025-01-10 15:50:00,9.72,9.8,9.72,9.76,1855542.0,9.72,9.8,9.72,9.76,1855542.0
2025-01-10 15:55:00,9.76,9.76,9.69,9.71,2749269.0,9.76,9.76,9.69,9.71,2749269.0
2025-01-13 09:30:00,9.65,9.78,9.58,9.78,638922.0,9.65,9.78,9.58,9.78,638922.0
2025-01-13 09:35:00,9.78,9.83,9.75,9.78,219447.0,9.78,9.83,9.75,9.78,219447.0
2025-01-13 09:40:00,9.79,9.89,9.75,9.88,200275.0,9.79,9.89,9.75,9.88,200275.0
2025-01-13 09:45:00,9.88,9.89,9.8,9.82,352287.0,9.88,9.89,9.8,9.82,352287.0
2025-01-13 09:50:00,9.83,9.83,9.77,9.79,264465.0,9.83,9.83,9.77,9.79,264465.0
2025-01-13 09:55:00,9.78,9.85,9.78,9.82,191486.0,9.78,9.85,9.78,9.82,191486.0
2025-01-13 10:00:00,9.82,9.82,9.78,9.8,158863.0,9.82,9.82,9.78,9.8,158863.0
2025-01-13 10:05:00,9.79,9.85,9.79,9.85,198787.0,9.79,9.85,9.79,9.85,198787.0
2025-01-13 10:10:00,9.85,9.85,9.8,9.84,186351.0,9.85,9.85,9.8,9.84,186351.0
2025-01-13 10:15:00,9.84,9.89,9.83,9.88,227014.0,9.84,9.89,9.83,9.88,227014.0
2025-01-13 10:20:00,9.88,9.9,9.85,9.86,320916.0,9.88,9.9,9.85,9.86,320916.0
2025-01-13 10:25:00,9.87,9.88,9.83,9.87,267394.0,9.87,9.88,9.83,9.87,267394.0
2025-01-13 10:30:00,9.87,9.92,9.85,9.86,332345.0,9.87,9.92,9.85,9.86,332345.0
2025-01-13 10:35:00,9.86,9.86,9.81,9.82,310318.0,9.86,9.86,9.81,9.82,310318.0
2025-01-13 10:40:00,9.83,9.84,9.8,9.83,318167.0,9.83,9.84,9.8,9.83,318167.0
2025-01-13 10:45:00,9.83,9.83,9.78,9.79,131495.0,9.83,9.83,9.78,9.79,131495.0
2025-01-13 10:50:00,9.78,9.79,9.72,9.73,237095.0,9.78,9.79,9.72,9.73,237095.0
2025-01-13 10:55:00,9.72,9.78,9.72,9.76,401414.0,9.72,9.78,9.72,9.76,401414.0
2025-01-13 11:00:00,9.77,9.77,9.71,9.76,417270.0,9.77,9.77,9.71,9.76,417270.0
2025-01-13 11:05:00,9.77,9.77,9.73,9.77,220033.0,9.77,9.77,9.73,9.77,220033.0
2025-01-13 11:10:00,9.77,9.78,9.72,9.72,179338.0,9.77,9.78,9.72,9.72,179338.0
2025-01-13 11:15:00,9.73,9.77,9.72,9.75,232583.0,9.73,9.77,9.72,9.75,232583.0
2025-01-13 11:20:00,9.75,9.8,9.74,9.78,394697.0,9.75,9.8,9.74,9.78,394697.0
2025-01-13 11:25:00,9.79,9.79,9.75,9.76,235647.0,9.79,9.79,9.75,9.76,235647.0
2025-01-13 11:30:00,9.76,9.78,9.75,9.76,254605.0,9.76,9.78,9.75,9.76,254605.0
2025-01-13 11:35:00,9.75,9.76,9.69,9.7,219673.0,9.75,9.76,9.69,9.7,219673.0
2025-01-13 11:40:00,9.69,9.73,9.69,9.7,222954.0,9.69,9.73,9.69,9.7,222954.0
2025-01-13 11:45:00,9.71,9.71,9.69,9.69,199856.0,9.71,9.71,9.69,9.69,199856.0
2025-01-13 11:50:00,9.7,9.7,9.64,9.64,355076.0,9.7,9.7,9.64,9.64,355076.0
2025-01-13 11:55:00,9.64,9.65,9.62,9.62,308365.0,9.64,9.65,9.62,9.62,308365.0
2025-01-13 12:00:00,9.63,9.65,9.6,9.63,303903.0,9.63,9.65,9.6,9.63,303903.0
2025-01-13 12:05:00,9.64,9.7,9.63,9.7,330478.0,9.64,9.7,9.63,9.7,330478.0
2025-01-13 12:10:00,9.7,9.72,9.68,9.7,257966.0,9.7,9.72,9.68,9.7,257966.0
2025-01-13 12:15:00,9.7,9.71,9.69,9.71,344620.0,9.7,9.71,9.69,9.71,344620.0
2025-01-13 12:20:00,9.7,9.72,9.7,9.71,194778.0,9.7,9.72,9.7,9.71,194778.0
2025-01-13 12:25:00,9.71,9.71,9.69,9.71,260951.0,9.71,9.71,9.69,9.71,260951.0
2025-01-13 12:30:00,9.7,9.71,9.68,9.7,238450.0,9.7,9.71,9.68,9.7,238450.0
2025-01-13 12:35:00,9.7,9.7,9.67,9.67,290704.0,9.7,9.7,9.67,9.67,290704.0
2025-01-13 12:40:00,9.67,9.7,9.66,9.67,195005.0,9.67,9.7,9.66,9.67,195005.0
2025-01-13 12:45:00,9.67,9.7,9.67,9.69,164496.0,9.67,9.7,9.67,9.69,164496.0
2025-01-13 12:50:00,9.69,9.7,9.68,9.69,122448.0,9.69,9.7,9.68,9.69,122448.0
2025-01-13 12:55:00,9.69,9.73,9.68,9.72,221765.0,9.69,9.73,9.68,9.72,221765.0
2025-01-13 13:00:00,9.72,9.73,9.7,9.73,258095.0,9.72,9.73,9.7,9.73,258095.0
2025-01-13 13:05:00,9.72,9.73,9.71,9.71,190314.0,9.72,9.73,9.71,9.71,190314.0
2025-01-13 13:10:00,9.72,9.73,9.71,9.73,216774.0,9.72,9.73,9.71,9.73,216774.0
2025-01-13 13:15:00,9.73,9.76,9.72,9.74,173287.0,9.73,9.76,9.72,9.74,173287.0
2025-01-13 13:20:00,9.75,9.75,9.71,9.74,159057.0,9.75,9.75,9.71,9.74,159057.0
2025-01-13 13:25:00,9.74,9.75,9.73,9.74,232754.0,9.74,9.75,9.73,9.74,232754.0
2025-01-13 13:30:00,9.74,9.77,9.73,9.77,244925.0,9.74,9.77,9.73,9.77,244925.0
2025-01-13 13:35:00,9.77,9.78,9.76,9.78,236666.0,9.77,9.78,9.76,9.78,236666.0
2025-01-13 13:40:00,9.78,9.78,9.74,9.75,340148.0,9.78,9.78,9.74,9.75,340148.0
2025-01-13 13:45:00,9.75,9.76,9.73,9.74,402702.0,9.75,9.76,9.73,9.74,402702.0
2025-01-13 13:50:00,9.74,9.75,9.72,9.74,208034.0,9.74,9.75,9.72,9.74,208034.0
2025-01-13 13:55:00,9.74,9.75,9.73,9.75,78571.0,9.74,9.75,9.73,9.75,78571.0
2025-01-13 14:00:00,9.75,9.77,9.74,9.76,225432.0,9.75,9.77,9.74,9.76,225432.0
2025-01-13 14:05:00,9.76,9.77,9.75,9.77,103480.0,9.76,9.77,9.75,9.77,103480.0
2025-01-13 14:10:00,9.77,9.8,9.76,9.76,250493.0,9.77,9.8,9.76,9.76,250493.0
2025-01-13 14:15:00,9.77,9.77,9.74,9.77,239829.0,9.77,9.77,9.74,9.77,239829.0
2025-01-13 14:20:00,9.77,9.78,9.75,9.77,158100.0,9.77,9.78,9.75,9.77,158100.0
2025-01-13 14:25:00,9.77,9.79,9.77,9.79,107234.0,9.77,9.79,9.77,9.79,107234.0
2025-01-13 14:30:00,9.79,9.8,9.77,9.79,176260.0,9.79,9.8,9.77,9.79,176260.0
2025-01-13 14:35:00,9.79,9.81,9.77,9.81,229079.0,9.79,9.81,9.77,9.81,229079.0
2025-01-13 14:40:00,9.81,9.82,9.79,9.8,312085.0,9.81,9.82,9.79,9.8,312085.0
2025-01-13 14:45:00,9.79,9.8,9.78,9.79,264155.0,9.79,9.8,9.78,9.79,264155.0
2025-01-13 14:50:00,9.8,9.83,9.79,9.81,567008.0,9.8,9.83,9.79,9.81,567008.0
2025-01-13 14:55:00,9.81,9.82,9.8,9.8,116241.0,9.81,9.82,9.8,9.8,116241.0
2025-01-13 15:00:00,9.8,9.81,9.78,9.79,153059.0,9.8,9.81,9.78,9.79,153059.0
2025-01-13 15:05:00,9.79,9.81,9.79,9.8,210403.0,9.79,9.81,9.79,9.8,210403.0
2025-01-13 15:10:00,9.8,9.81,9.8,9.8,94212.0,9.8,9.81,9.8,9.8,94212.0
2025-01-13 15:15:00,9.8,9.82,9.79,9.8,201238.0,9.8,9.82,9.79,9.8,201238.0
2025-01-13 15:20:00,9.8,9.81,9.77,9.78,169749.0,9.8,9.81,9.77,9.78,169749.0
2025-01-13 15:25:00,9.78,9.8,9.77,9.77,291679.0,9.78,9.8,9.77,9.77,291679.0
2025-01-13 15:30:00,9.78,9.81,9.77,9.8,304830.0,9.78,9.81,9.77,9.8,304830.0
2025-01-13 15:35:00,9.81,9.82,9.8,9.8,268406.0,9.81,9.82,9.8,9.8,268406.0
2025-01-13 15:40:00,9.8,9.81,9.79,9.79,226159.0,9.8,9.81,9.79,9.79,226159.0
2025-01-13 15:45:00,9.79,9.83,9.79,9.83,385907.0,9.79,9.83,9.79,9.83,385907.0
2025-01-13 15:50:00,9.82,9.85,9.8,9.83,723639.0,9.82,9.85,9.8,9.83,723639.0
2025-01-13 15:55:00,9.83,9.85,9.82,9.85,1548237.0,9.83,9.85,9.82,9.85,1548237.0
2025-01-14 09:30:00,9.95,10.03,9.81,10.02,549214.0,9.95,10.03,9.81,10.02,549214.0
2025-01-14 09:35:00,10.0,10.02,9.93,9.97,267416.0,10.0,10.02,9.93,9.97,267416.0
2025-01-14 09:40:00,9.97,10.01,9.92,9.93,141526.0,9.97,10.01,9.92,9.93,141526.0
2025-01-14 09:45:00,9.93,9.99,9.93,9.96,171764.0,9.93,9.99,9.93,9.96,171764.0
2025-01-14 09:50:00,9.96,9.97,9.85,9.86,195466.0,9.96,9.97,9.85,9.86,195466.0
2025-01-14 09:55:00,9.86,9.88,9.8,9.84,288968.0,9.86,9.88,9.8,9.84,288968.0
2025-01-14 10:00:00,9.84,9.85,9.76,9.82,623267.0,9.84,9.85,9.76,9.82,623267.0
2025-01-14 10:05:00,9.82,9.87,9.81,9.85,293115.0,9.82,9.87,9.81,9.85,293115.0
2025-01-14 10:10:00,9.86,9.86,9.82,9.83,170763.0,9.86,9.86,9.82,9.83,170763.0
2025-01-14 10:15:00,9.82,9.84,9.81,9.83,271614.0,9.82,9.84,9.81,9.83,271614.0
2025-01-14 10:20:00,9.83,9.84,9.79,9.83,298782.0,9.83,9.84,9.79,9.83,298782.0
2025-01-14 10:25:00,9.83,9.84,9.82,9.83,120734.0,9.83,9.84,9.82,9.83,120734.0
2025-01-14 10:30:00,9.83,9.87,9.82,9.87,332569.0,9.83,9.87,9.82,9.87,332569.0
2025-01-14 10:35:00,9.87,9.91,9.86,9.88,449409.0,9.87,9.91,9.86,9.88,449409.0
2025-01-14 10:40:00,9.89,9.95,9.88,9.94,531044.0,9.89,9.95,9.88,9.94,531044.0
2025-01-14 10:45:00,9.94,9.95,9.89,9.9,703850.0,9.94,9.95,9.89,9.9,703850.0
2025-01-14 10:50:00,9.9,9.91,9.87,9.9,325405.0,9.9,9.91,9.87,9.9,325405.0
2025-01-14 10:55:00,9.91,9.91,9.86,9.88,429147.0,9.91,9.91,9.86,9.88,429147.0
2025-01-14 11:00:00,9.88,9.89,9.82,9.82,485325.0,9.88,9.89,9.82,9.82,485325.0
2025-01-14 11:05:00,9.83,9.85,9.82,9.84,456343.0,9.83,9.85,9.82,9.84,456343.0
2025-01-14 11:10:00,9.84,9.85,9.8,9.83,422387.0,9.84,9.85,9.8,9.83,422387.0
2025-01-14 11:15:00,9.83,9.85,9.81,9.82,307849.0,9.83,9.85,9.81,9.82,307849.0
2025-01-14 11:20:00,9.83,9.87,9.82,9.86,285005.0,9.83,9.87,9.82,9.86,285005.0
2025-01-14 11:25:00,9.86,9.87,9.83,9.84,333054.0,9.86,9.87,9.83,9.84,333054.0
2025-01-14 11:30:00,9.84,9.86,9.83,9.86,324074.0,9.84,9.86,9.83,9.86,324074.0
2025-01-14 11:35:00,9.86,9.86,9.79,9.79,235982.0,9.86,9.86,9.79,9.79,235982.0
2025-01-14 11:40:00,9.8,9.81,9.75,9.77,284793.0,9.8,9.81,9.75,9.77,284793.0
2025-01-14 11:45:00,9.77,9.78,9.76,9.78,256022.0,9.77,9.78,9.76,9.78,256022.0
2025-01-14 11:50:00,9.78,9.78,9.76,9.78,129359.0,9.78,9.78,9.76,9.78,129359.0
2025-01-14 11:55:00,9.78,9.79,9.76,9.77,233756.0,9.78,9.79,9.76,9.77,233756.0
2025-01-14 12:00:00,9.76,9.77,9.74,9.76,129126.0,9.76,9.77,9.74,9.76,129126.0
2025-01-14 12:05:00,9.75,9.8,9.74,9.79,220892.0,9.75,9.8,9.74,9.79,220892.0
2025-01-14 12:10:00,9.79,9.82,9.78,9.8,272514.0,9.79,9.82,9.78,9.8,272514.0
2025-01-14 12:15:00,9.8,9.83,9.8,9.81,333779.0,9.8,9.83,9.8,9.81,333779.0
2025-01-14 12:20:00,9.8,9.82,9.79,9.8,238161.0,9.8,9.82,9.79,9.8,238161.0
2025-01-14 12:25:00,9.8,9.81,9.78,9.79,139167.0,9.8,9.81,9.78,9.79,139167.0
2025-01-14 12:30:00,9.79,9.79,9.76,9.77,60232.0,9.79,9.79,9.76,9.77,60232.0
2025-01-14 12:35:00,9.76,9.78,9.75,9.78,181325.0,9.76,9.78,9.75,9.78,181325.0
2025-01-14 12:40:00,9.78,9.81,9.77,9.79,139164.0,9.78,9.81,9.77,9.79,139164.0
2025-01-14 12:45:00,9.8,9.81,9.78,9.79,129586.0,9.8,9.81,9.78,9.79,129586.0
2025-01-14 12:50:00,9.79,9.82,9.79,9.81,115694.0,9.79,9.82,9.79,9.81,115694.0
2025-01-14 12:55:00,9.81,9.82,9.8,9.82,163600.0,9.81,9.82,9.8,9.82,163600.0
2025-01-14 13:00:00,9.82,9.84,9.81,9.84,147812.0,9.82,9.84,9.81,9.84,147812.0
2025-01-14 13:05:00,9.84,9.85,9.83,9.84,91807.0,9.84,9.85,9.83,9.84,91807.0
2025-01-14 13:10:00,9.84,9.85,9.82,9.84,177763.0,9.84,9.85,9.82,9.84,177763.0
2025-01-14 13:15:00,9.84,9.86,9.83,9.85,233385.0,9.84,9.86,9.83,9.85,233385.0
2025-01-14 13:20:00,9.85,9.86,9.83,9.83,120675.0,9.85,9.86,9.83,9.83,120675.0
2025-01-14 13:25:00,9.84,9.85,9.82,9.85,140415.0,9.84,9.85,9.82,9.85,140415.0
2025-01-14 13:30:00,9.85,9.85,9.81,9.83,225061.0,9.85,9.85,9.81,9.83,225061.0
2025-01-14 13:35:00,9.83,9.87,9.82,9.87,208953.0,9.83,9.87,9.82,9.87,208953.0
2025-01-14 13:40:00,9.87,9.92,9.87,9.91,215172.0,9.87,9.92,9.87,9.91,215172.0
2025-01-14 13:45:00,9.91,9.91,9.9,9.91,65229.0,9.91,9.91,9.9,9.91,65229.0
2025-01-14 13:50:00,9.91,9.91,9.89,9.9,75311.0,9.91,9.91,9.89,9.9,75311.0
2025-01-14 13:55:00,9.9,9.9,9.88,9.88,39476.0,9.9,9.9,9.88,9.88,39476.0
2025-01-14 14:00:00,9.88,9.89,9.83,9.84,280469.0,9.88,9.89,9.83,9.84,280469.0
2025-01-14 14:05:00,9.83,9.85,9.81,9.82,187718.0,9.83,9.85,9.81,9.82,187718.0
2025-01-14 14:10:00,9.83,9.83,9.8,9.82,179776.0,9.83,9.83,9.8,9.82,179776.0
2025-01-14 14:15:00,9.83,9.84,9.82,9.84,74908.0,9.83,9.84,9.82,9.84,74908.0
2025-01-14 14:20:00,9.84,9.84,9.83,9.84,42875.0,9.84,9.84,9.83,9.84,42875.0
2025-01-14 14:25:00,9.84,9.84,9.81,9.82,145779.0,9.84,9.84,9.81,9.82,145779.0
2025-01-14 14:30:00,9.82,9.85,9.82,9.85,91974.0,9.82,9.85,9.82,9.85,91974.0
2025-01-14 14:35:00,9.84,9.86,9.84,9.85,62125.0,9.84,9.86,9.84,9.85,62125.0
2025-01-14 14:40:00,9.85,9.85,9.83,9.83,37952.0,9.85,9.85,9.83,9.83,37952.0
2025-01-14 14:45:00,9.84,9.84,9.82,9.83,57938.0,9.84,9.84,9.82,9.83,57938.0
2025-01-14 14:50:00,9.83,9.83,9.78,9.79,191335.0,9.83,9.83,9.78,9.79,191335.0
2025-01-14 14:55:00,9.79,9.8,9.76,9.77,261641.0,9.79,9.8,9.76,9.77,261641.0
2025-01-14 15:00:00,9.77,9.78,9.73,9.74,254790.0,9.77,9.78,9.73,9.74,254790.0
2025-01-14 15:05:00,9.74,9.76,9.73,9.76,289031.0,9.74,9.76,9.73,9.76,289031.0
2025-01-14 15:10:00,9.76,9.76,9.73,9.75,336146.0,9.76,9.76,9.73,9.75,336146.0
2025-01-14 15:15:00,9.76,9.78,9.75,9.77,307459.0,9.76,9.78,9.75,9.77,307459.0
2025-01-14 15:20:00,9.77,9.78,9.74,9.77,228918.0,9.77,9.78,9.74,9.77,228918.0
2025-01-14 15:25:00,9.77,9.78,9.75,9.77,173193.0,9.77,9.78,9.75,9.77,173193.0
2025-01-14 15:30:00,9.77,9.78,9.74,9.75,187360.0,9.77,9.78,9.74,9.75,187360.0
2025-01-14 15:35:00,9.76,9.78,9.75,9.77,242296.0,9.76,9.78,9.75,9.77,242296.0
2025-01-14 15:40:00,9.76,9.77,9.74,9.75,306849.0,9.76,9.77,9.74,9.75,306849.0
2025-01-14 15:45:00,9.75,9.75,9.72,9.74,256165.0,9.75,9.75,9.72,9.74,256165.0
2025-01-14 15:50:00,9.75,9.78,9.73,9.74,840890.0,9.75,9.78,9.73,9.74,840890.0
2025-01-14 15:55:00,9.73,9.75,9.72,9.73,1477353.0,9.73,9.75,9.72,9.73,1477353.0
2025-01-15 09:30:00,10.0,10.05,9.85,9.88,608407.0,10.0,10.05,9.85,9.88,608407.0
2025-01-15 09:35:00,9.87,9.92,9.81,9.92,293139.0,9.87,9.92,9.81,9.92,293139.0
2025-01-15 09:40:00,9.92,9.94,9.85,9.86,243809.0,9.92,9.94,9.85,9.86,243809.0
2025-01-15 09:45:00,9.86,9.93,9.85,9.93,238118.0,9.86,9.93,9.85,9.93,238118.0
2025-01-15 09:50:00,9.93,9.93,9.85,9.88,281556.0,9.93,9.93,9.85,9.88,281556.0
2025-01-15 09:55:00,9.88,9.93,9.87,9.9,148110.0,9.88,9.93,9.87,9.9,148110.0
2025-01-15 10:00:00,9.89,9.95,9.87,9.94,309741.0,9.89,9.95,9.87,9.94,309741.0
2025-01-15 10:05:00,9.94,9.95,9.89,9.94,208536.0,9.94,9.95,9.89,9.94,208536.0
2025-01-15 10:10:00,9.93,9.93,9.89,9.92,175310.0,9.93,9.93,9.89,9.92,175310.0
2025-01-15 10:15:00,9.92,9.92,9.88,9.91,195022.0,9.92,9.92,9.88,9.91,195022.0
2025-01-15 10:20:00,9.91,9.91,9.88,9.89,228689.0,9.91,9.91,9.88,9.89,228689.0
2025-01-15 10:25:00,9.89,9.89,9.84,9.85,178974.0,9.89,9.89,9.84,9.85,178974.0
2025-01-15 10:30:00,9.85,9.85,9.8,9.8,172505.0,9.85,9.85,9.8,9.8,172505.0
2025-01-15 10:35:00,9.8,9.81,9.75,9.76,237134.0,9.8,9.81,9.75,9.76,237134.0
2025-01-15 10:40:00,9.76,9.81,9.75,9.79,385706.0,9.76,9.81,9.75,9.79,385706.0
2025-01-15 10:45:00,9.79,9.79,9.76,9.79,168509.0,9.79,9.79,9.76,9.79,168509.0
2025-01-15 10:50:00,9.78,9.83,9.78,9.82,256570.0,9.78,9.83,9.78,9.82,256570.0
2025-01-15 10:55:00,9.82,9.83,9.76,9.76,531086.0,9.82,9.83,9.76,9.76,531086.0
2025-01-15 11:00:00,9.77,9.82,9.76,9.81,245968.0,9.77,9.82,9.76,9.81,245968.0
2025-01-15 11:05:00,9.82,9.84,9.79,9.83,388086.0,9.82,9.84,9.79,9.83,388086.0
2025-01-15 11:10:00,9.82,9.88,9.82,9.88,560444.0,9.82,9.88,9.82,9.88,560444.0
2025-01-15 11:15:00,9.88,9.88,9.82,9.83,432034.0,9.88,9.88,9.82,9.83,432034.0
2025-01-15 11:20:00,9.83,9.85,9.8,9.82,191810.0,9.83,9.85,9.8,9.82,191810.0
2025-01-15 11:25:00,9.81,9.81,9.77,9.78,80665.0,9.81,9.81,9.77,9.78,80665.0
2025-01-15 11:30:00,9.78,9.78,9.73,9.76,151271.0,9.78,9.78,9.73,9.76,151271.0
2025-01-15 11:35:00,9.76,9.77,9.74,9.76,106233.0,9.76,9.77,9.74,9.76,106233.0
2025-01-15 11:40:00,9.76,9.77,9.75,9.77,139782.0,9.76,9.77,9.75,9.77,139782.0
2025-01-15 11:45:00,9.77,9.81,9.76,9.8,160469.0,9.77,9.81,9.76,9.8,160469.0
2025-01-15 11:50:00,9.8,9.84,9.79,9.83,199309.0,9.8,9.84,9.79,9.83,199309.0
2025-01-15 11:55:00,9.83,9.86,9.82,9.85,167589.0,9.83,9.86,9.82,9.85,167589.0
2025-01-15 12:00:00,9.84,9.87,9.84,9.86,161074.0,9.84,9.87,9.84,9.86,161074.0
2025-01-15 12:05:00,9.86,9.86,9.84,9.84,180319.0,9.86,9.86,9.84,9.84,180319.0
2025-01-15 12:10:00,9.85,9.85,9.83,9.84,83085.0,9.85,9.85,9.83,9.84,83085.0
2025-01-15 12:15:00,9.84,9.85,9.83,9.84,115413.0,9.84,9.85,9.83,9.84,115413.0
2025-01-15 12:20:00,9.84,9.84,9.82,9.84,57430.0,9.84,9.84,9.82,9.84,57430.0
2025-01-15 12:25:00,9.83,9.84,9.8,9.8,135806.0,9.83,9.84,9.8,9.8,135806.0
2025-01-15 12:30:00,9.81,9.81,9.79,9.8,63911.0,9.81,9.81,9.79,9.8,63911.0
2025-01-15 12:35:00,9.8,9.81,9.79,9.8,133427.0,9.8,9.81,9.79,9.8,133427.0
2025-01-15 12:40:00,9.81,9.82,9.8,9.81,68651.0,9.81,9.82,9.8,9.81,68651.0
2025-01-15 12:45:00,9.82,9.82,9.8,9.8,59743.0,9.82,9.82,9.8,9.8,59743.0
2025-01-15 12:50:00,9.8,9.81,9.79,9.79,61399.0,9.8,9.81,9.79,9.79,61399.0
2025-01-15 12:55:00,9.79,9.8,9.78,9.79,73197.0,9.79,9.8,9.78,9.79,73197.0
2025-01-15 13:00:00,9.79,9.8,9.78,9.79,117137.0,9.79,9.8,9.78,9.79,117137.0
2025-01-15 13:05:00,9.79,9.8,9.77,9.78,108791.0,9.79,9.8,9.77,9.78,108791.0
2025-01-15 13:10:00,9.78,9.81,9.77,9.79,521174.0,9.78,9.81,9.77,9.79,521174.0
2025-01-15 13:15:00,9.79,9.84,9.79,9.84,525298.0,9.79,9.84,9.79,9.84,525298.0
2025-01-15 13:20:00,9.84,9.84,9.81,9.81,240354.0,9.84,9.84,9.81,9.81,240354.0
2025-01-15 13:25:00,9.82,9.83,9.8,9.82,186034.0,9.82,9.83,9.8,9.82,186034.0
2025-01-15 13:30:00,9.82,9.85,9.81,9.84,218240.0,9.82,9.85,9.81,9.84,218240.0
2025-01-15 13:35:00,9.84,9.84,9.81,9.82,101284.0,9.84,9.84,9.81,9.82,101284.0
2025-01-15 13:40:00,9.82,9.84,9.81,9.83,140002.0,9.82,9.84,9.81,9.83,140002.0
2025-01-15 13:45:00,9.82,9.84,9.82,9.83,53173.0,9.82,9.84,9.82,9.83,53173.0
2025-01-15 13:50:00,9.83,9.83,9.82,9.83,37000.0,9.83,9.83,9.82,9.83,37000.0
2025-01-15 13:55:00,9.83,9.85,9.82,9.85,146694.0,9.83,9.85,9.82,9.85,146694.0
2025-01-15 14:00:00,9.85,9.88,9.83,9.85,513105.0,9.85,9.88,9.83,9.85,513105.0
2025-01-15 14:05:00,9.85,9.88,9.83,9.84,349956.0,9.85,9.88,9.83,9.84,349956.0
2025-01-15 14:10:00,9.84,9.84,9.79,9.8,266453.0,9.84,9.84,9.79,9.8,266453.0
2025-01-15 14:15:00,9.8,9.81,9.76,9.77,306542.0,9.8,9.81,9.76,9.77,306542.0
2025-01-15 14:20:00,9.77,9.77,9.74,9.75,123962.0,9.77,9.77,9.74,9.75,123962.0
2025-01-15 14:25:00,9.75,9.77,9.74,9.76,101812.0,9.75,9.77,9.74,9.76,101812.0
2025-01-15 14:30:00,9.77,9.8,9.76,9.78,230927.0,9.77,9.8,9.76,9.78,230927.0
2025-01-15 14:35:00,9.77,9.8,9.77,9.8,95592.0,9.77,9.8,9.77,9.8,95592.0
2025-01-15 14:40:00,9.79,9.81,9.79,9.8,184825.0,9.79,9.81,9.79,9.8,184825.0
2025-01-15 14:45:00,9.79,9.8,9.79,9.79,43831.0,9.79,9.8,9.79,9.79,43831.0
2025-01-15 14:50:00,9.8,9.81,9.78,9.79,208862.0,9.8,9.81,9.78,9.79,208862.0
2025-01-15 14:55:00,9.79,9.8,9.78,9.79,145191.0,9.79,9.8,9.78,9.79,145191.0
2025-01-15 15:00:00,9.79,9.81,9.78,9.8,160908.0,9.79,9.81,9.78,9.8,160908.0
2025-01-15 15:05:00,9.8,9.81,9.79,9.8,130537.0,9.8,9.81,9.79,9.8,130537.0
2025-01-15 15:10:00,9.79,9.8,9.79,9.79,101889.0,9.79,9.8,9.79,9.79,101889.0
2025-01-15 15:15:00,9.79,9.8,9.79,9.79,109170.0,9.79,9.8,9.79,9.79,109170.0
2025-01-15 15:20:00,9.79,9.82,9.79,9.82,104481.0,9.79,9.82,9.79,9.82,104481.0
2025-01-15 15:25:00,9.82,9.84,9.81,9.83,201992.0,9.82,9.84,9.81,9.83,201992.0
2025-01-15 15:30:00,9.83,9.83,9.8,9.8,387454.0,9.83,9.83,9.8,9.8,387454.0
2025-01-15 15:35:00,9.8,9.86,9.8,9.83,462070.0,9.8,9.86,9.8,9.83,462070.0
2025-01-15 15:40:00,9.84,9.84,9.8,9.81,482479.0,9.84,9.84,9.8,9.81,482479.0
2025-01-15 15:45:00,9.82,9.86,9.8,9.86,505204.0,9.82,9.86,9.8,9.86,505204.0
2025-01-15 15:50:00,9.86,9.86,9.83,9.85,995351.0,9.86,9.86,9.83,9.85,995351.0
2025-01-15 15:55:00,9.85,9.85,9.78,9.79,1655208.0,9.85,9.85,9.78,9.79,1655208.0
2025-01-16 09:30:00,9.7,9.73,9.63,9.68,527620.0,9.7,9.73,9.63,9.68,527620.0
2025-01-16 09:35:00,9.68,9.71,9.65,9.68,193971.0,9.68,9.71,9.65,9.68,193971.0
2025-01-16 09:40:00,9.69,9.71,9.66,9.67,147882.0,9.69,9.71,9.66,9.67,147882.0
2025-01-16 09:45:00,9.66,9.71,9.63,9.69,392437.0,9.66,9.71,9.63,9.69,392437.0
2025-01-16 09:50:00,9.7,9.71,9.65,9.68,98955.0,9.7,9.71,9.65,9.68,98955.0
2025-01-16 09:55:00,9.67,9.68,9.62,9.62,76476.0,9.67,9.68,9.62,9.62,76476.0
2025-01-16 10:00:00,9.62,9.64,9.59,9.6,255239.0,9.62,9.64,9.59,9.6,255239.0
2025-01-16 10:05:00,9.6,9.62,9.58,9.59,140442.0,9.6,9.62,9.58,9.59,140442.0
2025-01-16 10:10:00,9.59,9.6,9.54,9.55,238152.0,9.59,9.6,9.54,9.55,238152.0
2025-01-16 10:15:00,9.54,9.6,9.54,9.57,188211.0,9.54,9.6,9.54,9.57,188211.0
2025-01-16 10:20:00,9.57,9.57,9.52,9.55,317322.0,9.57,9.57,9.52,9.55,317322.0
2025-01-16 10:25:00,9.56,9.56,9.52,9.55,195931.0,9.56,9.56,9.52,9.55,195931.0
2025-01-16 10:30:00,9.56,9.59,9.53,9.58,291256.0,9.56,9.59,9.53,9.58,291256.0
2025-01-16 10:35:00,9.58,9.61,9.55,9.6,374654.0,9.58,9.61,9.55,9.6,374654.0
2025-01-16 10:40:00,9.6,9.6,9.57,9.59,192299.0,9.6,9.6,9.57,9.59,192299.0
2025-01-16 10:45:00,9.58,9.59,9.54,9.55,139916.0,9.58,9.59,9.54,9.55,139916.0
2025-01-16 10:50:00,9.54,9.56,9.51,9.54,641380.0,9.54,9.56,9.51,9.54,641380.0
2025-01-16 10:55:00,9.54,9.55,9.5,9.52,1042033.0,9.54,9.55,9.5,9.52,1042033.0
2025-01-16 11:00:00,9.52,9.55,9.51,9.55,307306.0,9.52,9.55,9.51,9.55,307306.0
2025-01-16 11:05:00,9.54,9.57,9.52,9.57,309919.0,9.54,9.57,9.52,9.57,309919.0
2025-01-16 11:10:00,9.56,9.57,9.51,9.52,260295.0,9.56,9.57,9.51,9.52,260295.0
2025-01-16 11:15:00,9.51,9.52,9.48,9.52,459455.0,9.51,9.52,9.48,9.52,459455.0
2025-01-16 11:20:00,9.52,9.56,9.49,9.55,349997.0,9.52,9.56,9.49,9.55,349997.0
2025-01-16 11:25:00,9.55,9.58,9.55,9.57,402606.0,9.55,9.58,9.55,9.57,402606.0
2025-01-16 11:30:00,9.57,9.6,9.55,9.59,297429.0,9.57,9.6,9.55,9.59,297429.0
2025-01-16 11:35:00,9.59,9.63,9.59,9.62,401923.0,9.59,9.63,9.59,9.62,401923.0
2025-01-16 11:40:00,9.62,9.65,9.6,9.64,429871.0,9.62,9.65,9.6,9.64,429871.0
2025-01-16 11:45:00,9.63,9.65,9.62,9.63,153426.0,9.63,9.65,9.62,9.63,153426.0
2025-01-16 11:50:00,9.63,9.64,9.62,9.62,142741.0,9.63,9.64,9.62,9.62,142741.0
2025-01-16 11:55:00,9.62,9.64,9.61,9.64,143240.0,9.62,9.64,9.61,9.64,143240.0
2025-01-16 12:00:00,9.63,9.65,9.63,9.63,158783.0,9.63,9.65,9.63,9.63,158783.0
2025-01-16 12:05:00,9.63,9.64,9.63,9.63,104294.0,9.63,9.64,9.63,9.63,104294.0
2025-01-16 12:10:00,9.63,9.64,9.61,9.62,153565.0,9.63,9.64,9.61,9.62,153565.0
2025-01-16 12:15:00,9.63,9.63,9.58,9.58,126544.0,9.63,9.63,9.58,9.58,126544.0
2025-01-16 12:20:00,9.58,9.6,9.58,9.59,55222.0,9.58,9.6,9.58,9.59,55222.0
2025-01-16 12:25:00,9.59,9.61,9.58,9.61,69136.0,9.59,9.61,9.58,9.61,69136.0
2025-01-16 12:30:00,9.61,9.63,9.59,9.59,176882.0,9.61,9.63,9.59,9.59,176882.0
2025-01-16 12:35:00,9.59,9.6,9.56,9.56,100513.0,9.59,9.6,9.56,9.56,100513.0
2025-01-16 12:40:00,9.56,9.57,9.55,9.56,69956.0,9.56,9.57,9.55,9.56,69956.0
2025-01-16 12:45:00,9.56,9.58,9.55,9.57,67805.0,9.56,9.58,9.55,9.57,67805.0
2025-01-16 12:50:00,9.57,9.57,9.56,9.57,31422.0,9.57,9.57,9.56,9.57,31422.0
2025-01-16 12:55:00,9.56,9.57,9.55,9.55,64791.0,9.56,9.57,9.55,9.55,64791.0
2025-01-16 13:00:00,9.55,9.58,9.55,9.58,78563.0,9.55,9.58,9.55,9.58,78563.0
2025-01-16 13:05:00,9.58,9.59,9.57,9.57,131897.0,9.58,9.59,9.57,9.57,131897.0
2025-01-16 13:10:00,9.57,9.59,9.56,9.59,128279.0,9.57,9.59,9.56,9.59,128279.0
2025-01-16 13:15:00,9.59,9.59,9.57,9.59,113705.0,9.59,9.59,9.57,9.59,113705.0
2025-01-16 13:20:00,9.59,9.6,9.58,9.59,75325.0,9.59,9.6,9.58,9.59,75325.0
2025-01-16 13:25:00,9.59,9.59,9.57,9.58,51744.0,9.59,9.59,9.57,9.58,51744.0
2025-01-16 13:30:00,9.57,9.58,9.55,9.56,183156.0,9.57,9.58,9.55,9.56,183156.0
2025-01-16 13:35:00,9.56,9.57,9.53,9.54,229246.0,9.56,9.57,9.53,9.54,229246.0
2025-01-16 13:40:00,9.54,9.55,9.53,9.54,163862.0,9.54,9.55,9.53,9.54,163862.0
2025-01-16 13:45:00,9.54,9.55,9.53,9.54,85841.0,9.54,9.55,9.53,9.54,85841.0
2025-01-16 13:50:00,9.54,9.55,9.52,9.54,125876.0,9.54,9.55,9.52,9.54,125876.0
2025-01-16 13:55:00,9.54,9.55,9.53,9.53,67265.0,9.54,9.55,9.53,9.53,67265.0
2025-01-16 14:00:00,9.53,9.56,9.52,9.56,209362.0,9.53,9.56,9.52,9.56,209362.0
2025-01-16 14:05:00,9.55,9.57,9.55,9.57,82838.0,9.55,9.57,9.55,9.57,82838.0
2025-01-16 14:10:00,9.57,9.58,9.56,9.58,173040.0,9.57,9.58,9.56,9.58,173040.0
2025-01-16 14:15:00,9.57,9.58,9.57,9.58,63863.0,9.57,9.58,9.57,9.58,63863.0
2025-01-16 14:20:00,9.58,9.58,9.55,9.55,80433.0,9.58,9.58,9.55,9.55,80433.0
2025-01-16 14:25:00,9.56,9.57,9.55,9.57,96400.0,9.56,9.57,9.55,9.57,96400.0
2025-01-16 14:30:00,9.57,9.57,9.55,9.55,93223.0,9.57,9.57,9.55,9.55,93223.0
2025-01-16 14:35:00,9.55,9.57,9.55,9.57,105547.0,9.55,9.57,9.55,9.57,105547.0
2025-01-16 14:40:00,9.56,9.57,9.55,9.55,99799.0,9.56,9.57,9.55,9.55,99799.0
2025-01-16 14:45:00,9.55,9.57,9.55,9.55,105516.0,9.55,9.57,9.55,9.55,105516.0
2025-01-16 14:50:00,9.55,9.56,9.53,9.53,192445.0,9.55,9.56,9.53,9.53,192445.0
2025-01-16 14:55:00,9.54,9.54,9.53,9.53,88850.0,9.54,9.54,9.53,9.53,88850.0
2025-01-16 15:00:00,9.53,9.54,9.52,9.52,117024.0,9.53,9.54,9.52,9.52,117024.0
2025-01-16 15:05:00,9.52,9.54,9.52,9.53,139608.0,9.52,9.54,9.52,9.53,139608.0
2025-01-16 15:10:00,9.53,9.54,9.51,9.51,112863.0,9.53,9.54,9.51,9.51,112863.0
2025-01-16 15:15:00,9.52,9.53,9.51,9.51,204362.0,9.52,9.53,9.51,9.51,204362.0
2025-01-16 15:20:00,9.52,9.52,9.48,9.49,293279.0,9.52,9.52,9.48,9.49,293279.0
2025-01-16 15:25:00,9.49,9.5,9.48,9.49,180295.0,9.49,9.5,9.48,9.49,180295.0
2025-01-16 15:30:00,9.48,9.51,9.48,9.5,359247.0,9.48,9.51,9.48,9.5,359247.0
2025-01-16 15:35:00,9.49,9.52,9.49,9.5,232048.0,9.49,9.52,9.49,9.5,232048.0
2025-01-16 15:40:00,9.5,9.51,9.49,9.5,206745.0,9.5,9.51,9.49,9.5,206745.0
2025-01-16 15:45:00,9.5,9.52,9.49,9.49,271204.0,9.5,9.52,9.49,9.49,271204.0
2025-01-16 15:50:00,9.49,9.51,9.46,9.47,634337.0,9.49,9.51,9.46,9.47,634337.0
2025-01-16 15:55:00,9.46,9.48,9.45,9.47,1318418.0,9.46,9.48,9.45,9.47,1318418.0
2025-01-17 09:30:00,9.63,9.68,9.55,9.59,1942375.0,9.63,9.68,9.55,9.59,1942375.0
2025-01-17 09:35:00,9.59,9.62,9.56,9.59,189347.0,9.59,9.62,9.56,9.59,189347.0
2025-01-17 09:40:00,9.59,9.67,9.57,9.6,127166.0,9.59,9.67,9.57,9.6,127166.0
2025-01-17 09:45:00,9.6,9.61,9.57,9.6,125975.0,9.6,9.61,9.57,9.6,125975.0
2025-01-17 09:50:00,9.61,9.69,9.6,9.69,187064.0,9.61,9.69,9.6,9.69,187064.0
2025-01-17 09:55:00,9.69,9.69,9.65,9.67,128541.0,9.69,9.69,9.65,9.67,128541.0
2025-01-17 10:00:00,9.67,9.69,9.62,9.63,237317.0,9.67,9.69,9.62,9.63,237317.0
2025-01-17 10:05:00,9.63,9.67,9.62,9.64,120541.0,9.63,9.67,9.62,9.64,120541.0
2025-01-17 10:10:00,9.64,9.67,9.61,9.63,138899.0,9.64,9.67,9.61,9.63,138899.0
2025-01-17 10:15:00,9.63,9.64,9.61,9.62,124679.0,9.63,9.64,9.61,9.62,124679.0
2025-01-17 10:20:00,9.62,9.62,9.6,9.61,138149.0,9.62,9.62,9.6,9.61,138149.0
2025-01-17 10:25:00,9.61,9.63,9.6,9.63,144225.0,9.61,9.63,9.6,9.63,144225.0
2025-01-17 10:30:00,9.62,9.67,9.62,9.64,243891.0,9.62,9.67,9.62,9.64,243891.0
2025-01-17 10:35:00,9.64,9.66,9.63,9.63,108108.0,9.64,9.66,9.63,9.63,108108.0
2025-01-17 10:40:00,9.63,9.64,9.6,9.61,200424.0,9.63,9.64,9.6,9.61,200424.0
2025-01-17 10:45:00,9.61,9.62,9.6,9.61,172007.0,9.61,9.62,9.6,9.61,172007.0
2025-01-17 10:50:00,9.61,9.63,9.6,9.62,224749.0,9.61,9.63,9.6,9.62,224749.0
2025-01-17 10:55:00,9.62,9.63,9.6,9.62,245997.0,9.62,9.63,9.6,9.62,245997.0
2025-01-17 11:00:00,9.62,9.62,9.59,9.6,195482.0,9.62,9.62,9.59,9.6,195482.0
2025-01-17 11:05:00,9.6,9.62,9.58,9.62,137472.0,9.6,9.62,9.58,9.62,137472.0
2025-01-17 11:10:00,9.62,9.67,9.61,9.66,154673.0,9.62,9.67,9.61,9.66,154673.0
2025-01-17 11:15:00,9.66,9.67,9.65,9.66,162826.0,9.66,9.67,9.65,9.66,162826.0
2025-01-17 11:20:00,9.67,9.67,9.64,9.65,169170.0,9.67,9.67,9.64,9.65,169170.0
2025-01-17 11:25:00,9.64,9.67,9.64,9.66,167051.0,9.64,9.67,9.64,9.66,167051.0
2025-01-17 11:30:00,9.66,9.67,9.65,9.67,86594.0,9.66,9.67,9.65,9.67,86594.0
2025-01-17 11:35:00,9.66,9.68,9.66,9.67,128349.0,9.66,9.68,9.66,9.67,128349.0
2025-01-17 11:40:00,9.67,9.67,9.65,9.66,116132.0,9.67,9.67,9.65,9.66,116132.0
2025-01-17 11:45:00,9.66,9.66,9.64,9.64,168764.0,9.66,9.66,9.64,9.64,168764.0
2025-01-17 11:50:00,9.65,9.65,9.64,9.64,40699.0,9.65,9.65,9.64,9.64,40699.0
2025-01-17 11:55:00,9.64,9.66,9.62,9.66,165689.0,9.64,9.66,9.62,9.66,165689.0
2025-01-17 12:00:00,9.66,9.66,9.63,9.66,177572.0,9.66,9.66,9.63,9.66,177572.0
2025-01-17 12:05:00,9.66,9.66,9.65,9.66,39209.0,9.66,9.66,9.65,9.66,39209.0
2025-01-17 12:10:00,9.65,9.66,9.64,9.64,58405.0,9.65,9.66,9.64,9.64,58405.0
2025-01-17 12:15:00,9.64,9.65,9.6,9.61,91789.0,9.64,9.65,9.6,9.61,91789.0
2025-01-17 12:20:00,9.61,9.62,9.59,9.61,128587.0,9.61,9.62,9.59,9.61,128587.0
2025-01-17 12:25:00,9.61,9.61,9.57,9.57,203732.0,9.61,9.61,9.57,9.57,203732.0
2025-01-17 12:30:00,9.58,9.58,9.56,9.57,171073.0,9.58,9.58,9.56,9.57,171073.0
2025-01-17 12:35:00,9.57,9.58,9.56,9.58,169799.0,9.57,9.58,9.56,9.58,169799.0
2025-01-17 12:40:00,9.57,9.58,9.55,9.55,108005.0,9.57,9.58,9.55,9.55,108005.0
2025-01-17 12:45:00,9.55,9.56,9.54,9.54,94243.0,9.55,9.56,9.54,9.54,94243.0
2025-01-17 12:50:00,9.54,9.55,9.53,9.54,109291.0,9.54,9.55,9.53,9.54,109291.0
2025-01-17 12:55:00,9.54,9.54,9.53,9.54,60475.0,9.54,9.54,9.53,9.54,60475.0
2025-01-17 13:00:00,9.54,9.55,9.52,9.53,103499.0,9.54,9.55,9.52,9.53,103499.0
2025-01-17 13:05:00,9.53,9.54,9.52,9.53,160550.0,9.53,9.54,9.52,9.53,160550.0
2025-01-17 13:10:00,9.53,9.54,9.52,9.53,155955.0,9.53,9.54,9.52,9.53,155955.0
2025-01-17 13:15:00,9.54,9.54,9.52,9.53,69303.0,9.54,9.54,9.52,9.53,69303.0
2025-01-17 13:20:00,9.53,9.54,9.52,9.53,95786.0,9.53,9.54,9.52,9.53,95786.0
2025-01-17 13:25:00,9.52,9.53,9.5,9.51,155754.0,9.52,9.53,9.5,9.51,155754.0
2025-01-17 13:30:00,9.51,9.51,9.5,9.51,79018.0,9.51,9.51,9.5,9.51,79018.0
2025-01-17 13:35:00,9.51,9.53,9.5,9.53,74982.0,9.51,9.53,9.5,9.53,74982.0
2025-01-17 13:40:00,9.53,9.53,9.5,9.51,123148.0,9.53,9.53,9.5,9.51,123148.0
2025-01-17 13:45:00,9.51,9.53,9.5,9.51,187119.0,9.51,9.53,9.5,9.51,187119.0
2025-01-17 13:50:00,9.52,9.55,9.51,9.54,136858.0,9.52,9.55,9.51,9.54,136858.0
2025-01-17 13:55:00,9.55,9.55,9.54,9.54,57781.0,9.55,9.55,9.54,9.54,57781.0
2025-01-17 14:00:00,9.54,9.56,9.53,9.54,193164.0,9.54,9.56,9.53,9.54,193164.0
2025-01-17 14:05:00,9.54,9.56,9.54,9.54,90627.0,9.54,9.56,9.54,9.54,90627.0
2025-01-17 14:10:00,9.54,9.57,9.54,9.57,75369.0,9.54,9.57,9.54,9.57,75369.0
2025-01-17 14:15:00,9.57,9.57,9.56,9.57,26323.0,9.57,9.57,9.56,9.57,26323.0
2025-01-17 14:20:00,9.56,9.62,9.56,9.62,284931.0,9.56,9.62,9.56,9.62,284931.0
2025-01-17 14:25:00,9.62,9.62,9.59,9.6,237911.0,9.62,9.62,9.59,9.6,237911.0
2025-01-17 14:30:00,9.6,9.6,9.59,9.6,48030.0,9.6,9.6,9.59,9.6,48030.0
2025-01-17 14:35:00,9.6,9.6,9.58,9.6,140681.0,9.6,9.6,9.58,9.6,140681.0
2025-01-17 14:40:00,9.59,9.6,9.56,9.57,97273.0,9.59,9.6,9.56,9.57,97273.0
2025-01-17 14:45:00,9.56,9.57,9.56,9.56,74345.0,9.56,9.57,9.56,9.56,74345.0
2025-01-17 14:50:00,9.57,9.57,9.56,9.56,62009.0,9.57,9.57,9.56,9.56,62009.0
2025-01-17 14:55:00,9.57,9.57,9.55,9.55,158859.0,9.57,9.57,9.55,9.55,158859.0
2025-01-17 15:00:00,9.55,9.58,9.54,9.54,232626.0,9.55,9.58,9.54,9.54,232626.0
2025-01-17 15:05:00,9.54,9.56,9.54,9.54,201894.0,9.54,9.56,9.54,9.54,201894.0
2025-01-17 15:10:00,9.54,9.56,9.54,9.55,119739.0,9.54,9.56,9.54,9.55,119739.0
2025-01-17 15:15:00,9.55,9.56,9.55,9.55,74148.0,9.55,9.56,9.55,9.55,74148.0
2025-01-17 15:20:00,9.55,9.56,9.55,9.56,133776.0,9.55,9.56,9.55,9.56,133776.0
2025-01-17 15:25:00,9.55,9.56,9.52,9.53,187425.0,9.55,9.56,9.52,9.53,187425.0
2025-01-17 15:30:00,9.53,9.53,9.51,9.51,205012.0,9.53,9.53,9.51,9.51,205012.0
2025-01-17 15:35:00,9.52,9.53,9.51,9.52,307743.0,9.52,9.53,9.51,9.52,307743.0
2025-01-17 15:40:00,9.53,9.53,9.51,9.52,269929.0,9.53,9.53,9.51,9.52,269929.0
2025-01-17 15:45:00,9.52,9.52,9.5,9.52,161994.0,9.52,9.52,9.5,9.52,161994.0
2025-01-17 15:50:00,9.52,9.55,9.52,9.54,661952.0,9.52,9.55,9.52,9.54,661952.0
2025-01-17 15:55:00,9.54,9.56,9.5,9.52,1357926.0,9.54,9.56,9.5,9.52,1357926.0
2025-01-21 09:30:00,9.74,9.93,9.74,9.82,942637.0,9.74,9.93,9.74,9.82,942637.0
2025-01-21 09:35:00,9.83,9.84,9.79,9.8,217618.0,9.83,9.84,9.79,9.8,217618.0
2025-01-21 09:40:00,9.81,9.84,9.79,9.8,177181.0,9.81,9.84,9.79,9.8,177181.0
2025-01-21 09:45:00,9.8,9.84,9.79,9.79,255764.0,9.8,9.84,9.79,9.79,255764.0
2025-01-21 09:50:00,9.79,9.84,9.76,9.76,257543.0,9.79,9.84,9.76,9.76,257543.0
2025-01-21 09:55:00,9.76,9.78,9.74,9.77,130005.0,9.76,9.78,9.74,9.77,130005.0
2025-01-21 10:00:00,9.77,9.78,9.72,9.77,116501.0,9.77,9.78,9.72,9.77,116501.0
2025-01-21 10:05:00,9.78,9.83,9.77,9.83,159790.0,9.78,9.83,9.77,9.83,159790.0
2025-01-21 10:10:00,9.83,9.83,9.76,9.78,134333.0,9.83,9.83,9.76,9.78,134333.0
2025-01-21 10:15:00,9.78,9.79,9.74,9.76,782177.0,9.78,9.79,9.74,9.76,782177.0
2025-01-21 10:20:00,9.76,9.77,9.73,9.74,169337.0,9.76,9.77,9.73,9.74,169337.0
2025-01-21 10:25:00,9.74,9.79,9.74,9.79,159871.0,9.74,9.79,9.74,9.79,159871.0
2025-01-21 10:30:00,9.79,9.8,9.77,9.78,256034.0,9.79,9.8,9.77,9.78,256034.0
2025-01-21 10:35:00,9.78,9.78,9.75,9.78,238748.0,9.78,9.78,9.75,9.78,238748.0
2025-01-21 10:40:00,9.78,9.78,9.72,9.72,221968.0,9.78,9.78,9.72,9.72,221968.0
2025-01-21 10:45:00,9.72,9.76,9.72,9.75,226191.0,9.72,9.76,9.72,9.75,226191.0
2025-01-21 10:50:00,9.75,9.76,9.73,9.75,146980.0,9.75,9.76,9.73,9.75,146980.0
2025-01-21 10:55:00,9.76,9.8,9.75,9.78,221597.0,9.76,9.8,9.75,9.78,221597.0
2025-01-21 11:00:00,9.78,9.78,9.73,9.75,187571.0,9.78,9.78,9.73,9.75,187571.0
2025-01-21 11:05:00,9.75,9.79,9.74,9.79,109322.0,9.75,9.79,9.74,9.79,109322.0
2025-01-21 11:10:00,9.79,9.79,9.76,9.77,293982.0,9.79,9.79,9.76,9.77,293982.0
2025-01-21 11:15:00,9.77,9.77,9.75,9.76,127194.0,9.77,9.77,9.75,9.76,127194.0
2025-01-21 11:20:00,9.76,9.76,9.75,9.76,140997.0,9.76,9.76,9.75,9.76,140997.0
2025-01-21 11:25:00,9.76,9.76,9.74,9.75,49545.0,9.76,9.76,9.74,9.75,49545.0
2025-01-21 11:30:00,9.75,9.78,9.74,9.76,209795.0,9.75,9.78,9.74,9.76,209795.0
2025-01-21 11:35:00,9.77,9.78,9.74,9.75,201269.0,9.77,9.78,9.74,9.75,201269.0
2025-01-21 11:40:00,9.75,9.77,9.74,9.77,213905.0,9.75,9.77,9.74,9.77,213905.0
2025-01-21 11:45:00,9.76,9.78,9.76,9.77,271726.0,9.76,9.78,9.76,9.77,271726.0
2025-01-21 11:50:00,9.77,9.79,9.76,9.77,338514.0,9.77,9.79,9.76,9.77,338514.0
2025-01-21 11:55:00,9.77,9.79,9.76,9.78,285567.0,9.77,9.79,9.76,9.78,285567.0
2025-01-21 12:00:00,9.78,9.81,9.76,9.79,288753.0,9.78,9.81,9.76,9.79,288753.0
2025-01-21 12:05:00,9.8,9.85,9.79,9.84,408033.0,9.8,9.85,9.79,9.84,408033.0
2025-01-21 12:10:00,9.84,9.85,9.8,9.82,180437.0,9.84,9.85,9.8,9.82,180437.0
2025-01-21 12:15:00,9.82,9.83,9.81,9.82,100307.0,9.82,9.83,9.81,9.82,100307.0
2025-01-21 12:20:00,9.81,9.82,9.8,9.82,130786.0,9.81,9.82,9.8,9.82,130786.0
2025-01-21 12:25:00,9.82,9.82,9.81,9.82,75727.0,9.82,9.82,9.81,9.82,75727.0
2025-01-21 12:30:00,9.81,9.84,9.81,9.82,126486.0,9.81,9.84,9.81,9.82,126486.0
2025-01-21 12:35:00,9.82,9.84,9.82,9.84,187882.0,9.82,9.84,9.82,9.84,187882.0
2025-01-21 12:40:00,9.84,9.88,9.83,9.87,362854.0,9.84,9.88,9.83,9.87,362854.0
2025-01-21 12:45:00,9.88,9.9,9.87,9.9,143790.0,9.88,9.9,9.87,9.9,143790.0
2025-01-21 12:50:00,9.9,9.9,9.88,9.9,158094.0,9.9,9.9,9.88,9.9,158094.0
2025-01-21 12:55:00,9.9,9.9,9.87,9.88,149286.0,9.9,9.9,9.87,9.88,149286.0
2025-01-21 13:00:00,9.88,9.89,9.86,9.88,223074.0,9.88,9.89,9.86,9.88,223074.0
2025-01-21 13:05:00,9.88,9.89,9.87,9.88,118492.0,9.88,9.89,9.87,9.88,118492.0
2025-01-21 13:10:00,9.88,9.88,9.82,9.83,238168.0,9.88,9.88,9.82,9.83,238168.0
2025-01-21 13:15:00,9.83,9.85,9.82,9.85,65840.0,9.83,9.85,9.82,9.85,65840.0
2025-01-21 13:20:00,9.85,9.85,9.83,9.84,89561.0,9.85,9.85,9.83,9.84,89561.0
2025-01-21 13:25:00,9.84,9.84,9.82,9.82,76277.0,9.84,9.84,9.82,9.82,76277.0
2025-01-21 13:30:00,9.82,9.84,9.82,9.84,188785.0,9.82,9.84,9.82,9.84,188785.0
2025-01-21 13:35:00,9.83,9.85,9.83,9.84,166235.0,9.83,9.85,9.83,9.84,166235.0
2025-01-21 13:40:00,9.85,9.85,9.84,9.85,99590.0,9.85,9.85,9.84,9.85,99590.0
2025-01-21 13:45:00,9.85,9.88,9.84,9.88,210566.0,9.85,9.88,9.84,9.88,210566.0
2025-01-21 13:50:00,9.88,9.89,9.87,9.89,125056.0,9.88,9.89,9.87,9.89,125056.0
2025-01-21 13:55:00,9.89,9.92,9.88,9.92,190385.0,9.89,9.92,9.88,9.92,190385.0
2025-01-21 14:00:00,9.92,9.92,9.89,9.9,112569.0,9.92,9.92,9.89,9.9,112569.0
2025-01-21 14:05:00,9.9,9.91,9.89,9.89,137377.0,9.9,9.91,9.89,9.89,137377.0
2025-01-21 14:10:00,9.9,9.9,9.87,9.88,148741.0,9.9,9.9,9.87,9.88,148741.0
2025-01-21 14:15:00,9.88,9.89,9.86,9.88,176685.0,9.88,9.89,9.86,9.88,176685.0
2025-01-21 14:20:00,9.88,9.89,9.86,9.87,77950.0,9.88,9.89,9.86,9.87,77950.0
2025-01-21 14:25:00,9.86,9.87,9.85,9.86,139580.0,9.86,9.87,9.85,9.86,139580.0
2025-01-21 14:30:00,9.86,9.87,9.85,9.85,72845.0,9.86,9.87,9.85,9.85,72845.0
2025-01-21 14:35:00,9.85,9.86,9.83,9.84,96973.0,9.85,9.86,9.83,9.84,96973.0
2025-01-21 14:40:00,9.83,9.84,9.83,9.84,49338.0,9.83,9.84,9.83,9.84,49338.0
2025-01-21 14:45:00,9.84,9.84,9.82,9.83,66404.0,9.84,9.84,9.82,9.83,66404.0
2025-01-21 14:50:00,9.83,9.84,9.82,9.84,61963.0,9.83,9.84,9.82,9.84,61963.0
2025-01-21 14:55:00,9.84,9.84,9.83,9.84,66198.0,9.84,9.84,9.83,9.84,66198.0
2025-01-21 15:00:00,9.84,9.84,9.81,9.82,130897.0,9.84,9.84,9.81,9.82,130897.0
2025-01-21 15:05:00,9.83,9.83,9.82,9.83,79953.0,9.83,9.83,9.82,9.83,79953.0
2025-01-21 15:10:00,9.83,9.85,9.82,9.84,199193.0,9.83,9.85,9.82,9.84,199193.0
2025-01-21 15:15:00,9.84,9.85,9.82,9.83,98687.0,9.84,9.85,9.82,9.83,98687.0
2025-01-21 15:20:00,9.82,9.83,9.79,9.79,121743.0,9.82,9.83,9.79,9.79,121743.0
2025-01-21 15:25:00,9.79,9.8,9.77,9.78,192165.0,9.79,9.8,9.77,9.78,192165.0
2025-01-21 15:30:00,9.79,9.79,9.76,9.77,136992.0,9.79,9.79,9.76,9.77,136992.0
2025-01-21 15:35:00,9.76,9.77,9.74,9.76,285223.0,9.76,9.77,9.74,9.76,285223.0
2025-01-21 15:40:00,9.76,9.78,9.75,9.77,324355.0,9.76,9.78,9.75,9.77,324355.0
2025-01-21 15:45:00,9.77,9.78,9.74,9.76,467185.0,9.77,9.78,9.74,9.76,467185.0
2025-01-21 15:50:00,9.76,9.79,9.75,9.77,1110929.0,9.76,9.79,9.75,9.77,1110929.0
2025-01-21 15:55:00,9.77,9.79,9.76,9.77,1784178.0,9.77,9.79,9.76,9.77,1784178.0
2025-01-22 09:30:00,9.77,9.86,9.75,9.85,592703.0,9.77,9.86,9.75,9.85,592703.0
2025-01-22 09:35:00,9.85,9.86,9.75,9.77,166964.0,9.85,9.86,9.75,9.77,166964.0
2025-01-22 09:40:00,9.77,9.79,9.73,9.76,438517.0,9.77,9.79,9.73,9.76,438517.0
2025-01-22 09:45:00,9.76,9.76,9.73,9.75,168079.0,9.76,9.76,9.73,9.75,168079.0
2025-01-22 09:50:00,9.75,9.78,9.73,9.75,114349.0,9.75,9.78,9.73,9.75,114349.0
2025-01-22 09:55:00,9.76,9.77,9.74,9.76,128659.0,9.76,9.77,9.74,9.76,128659.0
2025-01-22 10:00:00,9.77,9.79,9.76,9.78,190298.0,9.77,9.79,9.76,9.78,190298.0
2025-01-22 10:05:00,9.79,9.81,9.77,9.79,123682.0,9.79,9.81,9.77,9.79,123682.0
2025-01-22 10:10:00,9.79,9.84,9.78,9.83,275816.0,9.79,9.84,9.78,9.83,275816.0
2025-01-22 10:15:00,9.83,9.86,9.82,9.82,150879.0,9.83,9.86,9.82,9.82,150879.0
2025-01-22 10:20:00,9.83,9.87,9.82,9.85,258694.0,9.83,9.87,9.82,9.85,258694.0
2025-01-22 10:25:00,9.85,9.87,9.83,9.87,334362.0,9.85,9.87,9.83,9.87,334362.0
2025-01-22 10:30:00,9.86,9.88,9.85,9.86,310548.0,9.86,9.88,9.85,9.86,310548.0
2025-01-22 10:35:00,9.87,9.89,9.86,9.88,244936.0,9.87,9.89,9.86,9.88,244936.0
2025-01-22 10:40:00,9.88,9.89,9.85,9.86,253193.0,9.88,9.89,9.85,9.86,253193.0
2025-01-22 10:45:00,9.86,9.86,9.82,9.85,297338.0,9.86,9.86,9.82,9.85,297338.0
2025-01-22 10:50:00,9.85,9.86,9.83,9.85,145855.0,9.85,9.86,9.83,9.85,145855.0
2025-01-22 10:55:00,9.85,9.87,9.84,9.85,292808.0,9.85,9.87,9.84,9.85,292808.0
2025-01-22 11:00:00,9.86,9.87,9.83,9.86,188573.0,9.86,9.87,9.83,9.86,188573.0
2025-01-22 11:05:00,9.86,9.89,9.85,9.86,324446.0,9.86,9.89,9.85,9.86,324446.0
2025-01-22 11:10:00,9.86,9.87,9.85,9.86,119958.0,9.86,9.87,9.85,9.86,119958.0
2025-01-22 11:15:00,9.87,9.88,9.86,9.87,143793.0,9.87,9.88,9.86,9.87,143793.0
2025-01-22 11:20:00,9.88,9.9,9.87,9.9,145846.0,9.88,9.9,9.87,9.9,145846.0
2025-01-22 11:25:00,9.9,9.92,9.89,9.92,161227.0,9.9,9.92,9.89,9.92,161227.0
2025-01-22 11:30:00,9.92,9.92,9.91,9.91,85251.0,9.92,9.92,9.91,9.91,85251.0
2025-01-22 11:35:00,9.92,9.96,9.91,9.96,276096.0,9.92,9.96,9.91,9.96,276096.0
2025-01-22 11:40:00,9.96,9.97,9.92,9.93,520915.0,9.96,9.97,9.92,9.93,520915.0
2025-01-22 11:45:00,9.93,9.93,9.89,9.9,200294.0,9.93,9.93,9.89,9.9,200294.0
2025-01-22 11:50:00,9.9,9.91,9.89,9.89,145755.0,9.9,9.91,9.89,9.89,145755.0
2025-01-22 11:55:00,9.9,9.9,9.84,9.85,288455.0,9.9,9.9,9.84,9.85,288455.0
2025-01-22 12:00:00,9.86,9.86,9.84,9.86,213953.0,9.86,9.86,9.84,9.86,213953.0
2025-01-22 12:05:00,9.86,9.87,9.83,9.85,302814.0,9.86,9.87,9.83,9.85,302814.0
2025-01-22 12:10:00,9.84,9.85,9.82,9.83,154297.0,9.84,9.85,9.82,9.83,154297.0
2025-01-22 12:15:00,9.84,9.88,9.82,9.87,377359.0,9.84,9.88,9.82,9.87,377359.0
2025-01-22 12:20:00,9.87,9.87,9.83,9.85,241629.0,9.87,9.87,9.83,9.85,241629.0
2025-01-22 12:25:00,9.85,9.85,9.83,9.84,61421.0,9.85,9.85,9.83,9.84,61421.0
2025-01-22 12:30:00,9.84,9.84,9.82,9.83,86566.0,9.84,9.84,9.82,9.83,86566.0
2025-01-22 12:35:00,9.83,9.84,9.82,9.83,103806.0,9.83,9.84,9.82,9.83,103806.0
2025-01-22 12:40:00,9.83,9.83,9.81,9.83,299420.0,9.83,9.83,9.81,9.83,299420.0
2025-01-22 12:45:00,9.83,9.84,9.82,9.84,152913.0,9.83,9.84,9.82,9.84,152913.0
2025-01-22 12:50:00,9.84,9.85,9.82,9.83,228685.0,9.84,9.85,9.82,9.83,228685.0
2025-01-22 12:55:00,9.84,9.85,9.83,9.85,255716.0,9.84,9.85,9.83,9.85,255716.0
2025-01-22 13:00:00,9.85,9.86,9.84,9.86,130879.0,9.85,9.86,9.84,9.86,130879.0
2025-01-22 13:05:00,9.86,9.86,9.85,9.86,66513.0,9.86,9.86,9.85,9.86,66513.0
2025-01-22 13:10:00,9.86,9.88,9.85,9.87,255781.0,9.86,9.88,9.85,9.87,255781.0
2025-01-22 13:15:00,9.88,9.89,9.86,9.86,143198.0,9.88,9.89,9.86,9.86,143198.0
2025-01-22 13:20:00,9.86,9.87,9.85,9.85,92658.0,9.86,9.87,9.85,9.85,92658.0
2025-01-22 13:25:00,9.85,9.88,9.83,9.88,387881.0,9.85,9.88,9.83,9.88,387881.0
2025-01-22 13:30:00,9.88,9.9,9.86,9.9,264810.0,9.88,9.9,9.86,9.9,264810.0
2025-01-22 13:35:00,9.9,9.93,9.89,9.92,353964.0,9.9,9.93,9.89,9.92,353964.0
2025-01-22 13:40:00,9.93,9.93,9.92,9.93,155426.0,9.93,9.93,9.92,9.93,155426.0
2025-01-22 13:45:00,9.93,9.94,9.91,9.92,257278.0,9.93,9.94,9.91,9.92,257278.0
2025-01-22 13:50:00,9.92,9.96,9.91,9.95,471844.0,9.92,9.96,9.91,9.95,471844.0
2025-01-22 13:55:00,9.96,9.97,9.94,9.96,488023.0,9.96,9.97,9.94,9.96,488023.0
2025-01-22 14:00:00,9.96,9.98,9.94,9.96,359739.0,9.96,9.98,9.94,9.96,359739.0
2025-01-22 14:05:00,9.96,9.97,9.95,9.97,113554.0,9.96,9.97,9.95,9.97,113554.0
2025-01-22 14:10:00,9.96,10.02,9.96,10.0,459051.0,9.96,10.02,9.96,10.0,459051.0
2025-01-22 14:15:00,9.99,10.01,9.99,10.01,337072.0,9.99,10.01,9.99,10.01,337072.0
2025-01-22 14:20:00,10.01,10.01,9.99,10.01,181832.0,10.01,10.01,9.99,10.01,181832.0
2025-01-22 14:25:00,10.01,10.01,9.94,9.95,262395.0,10.01,10.01,9.94,9.95,262395.0
2025-01-22 14:30:00,9.95,9.97,9.94,9.95,661174.0,9.95,9.97,9.94,9.95,661174.0
2025-01-22 14:35:00,9.95,9.96,9.93,9.95,326650.0,9.95,9.96,9.93,9.95,326650.0
2025-01-22 14:40:00,9.94,10.0,9.93,9.99,551168.0,9.94,10.0,9.93,9.99,551168.0
2025-01-22 14:45:00,9.99,10.0,9.97,10.0,218365.0,9.99,10.0,9.97,10.0,218365.0
2025-01-22 14:50:00,9.99,10.01,9.99,10.01,208617.0,9.99,10.01,9.99,10.01,208617.0
2025-01-22 14:55:00,10.01,10.01,9.99,10.01,377603.0,10.01,10.01,9.99,10.01,377603.0
2025-01-22 15:00:00,10.01,10.03,10.0,10.03,225978.0,10.01,10.03,10.0,10.03,225978.0
2025-01-22 15:05:00,10.03,10.03,10.0,10.01,226345.0,10.03,10.03,10.0,10.01,226345.0
2025-01-22 15:10:00,10.0,10.01,10.0,10.0,186121.0,10.0,10.01,10.0,10.0,186121.0
2025-01-22 15:15:00,10.01,10.01,9.99,10.0,298001.0,10.01,10.01,9.99,10.0,298001.0
2025-01-22 15:20:00,10.0,10.01,9.99,10.0,585032.0,10.0,10.01,9.99,10.0,585032.0
2025-01-22 15:25:00,10.0,10.01,9.99,10.0,280050.0,10.0,10.01,9.99,10.0,280050.0
2025-01-22 15:30:00,10.0,10.01,10.0,10.01,176714.0,10.0,10.01,10.0,10.01,176714.0
2025-01-22 15:35:00,10.01,10.03,9.99,10.02,621724.0,10.01,10.03,9.99,10.02,621724.0
2025-01-22 15:40:00,10.02,10.02,10.0,10.02,257571.0,10.02,10.02,10.0,10.02,257571.0
2025-01-22 15:45:00,10.02,10.03,10.01,10.02,528530.0,10.02,10.03,10.01,10.02,528530.0
2025-01-22 15:50:00,10.02,10.05,10.0,10.03,1168243.0,10.02,10.05,10.0,10.03,1168243.0
2025-01-22 15:55:00,10.04,10.07,10.03,10.06,2573896.0,10.04,10.07,10.03,10.06,2573896.0
2025-01-23 09:30:00,10.05,10.14,10.04,10.09,509115.0,10.05,10.14,10.04,10.09,509115.0
2025-01-23 09:35:00,10.09,10.13,10.08,10.1,259994.0,10.09,10.13,10.08,10.1,259994.0
2025-01-23 09:40:00,10.1,10.13,10.09,10.12,317271.0,10.1,10.13,10.09,10.12,317271.0
2025-01-23 09:45:00,10.12,10.16,10.09,10.12,237450.0,10.12,10.16,10.09,10.12,237450.0
2025-01-23 09:50:00,10.12,10.12,10.04,10.04,338213.0,10.12,10.12,10.04,10.04,338213.0
2025-01-23 09:55:00,10.04,10.09,10.04,10.08,190519.0,10.04,10.09,10.04,10.08,190519.0
2025-01-23 10:00:00,10.08,10.11,10.05,10.11,379995.0,10.08,10.11,10.05,10.11,379995.0
2025-01-23 10:05:00,10.1,10.12,10.08,10.12,277481.0,10.1,10.12,10.08,10.12,277481.0
2025-01-23 10:10:00,10.12,10.13,10.09,10.1,234492.0,10.12,10.13,10.09,10.1,234492.0
2025-01-23 10:15:00,10.1,10.1,10.06,10.09,303762.0,10.1,10.1,10.06,10.09,303762.0
2025-01-23 10:20:00,10.09,10.15,10.09,10.15,330953.0,10.09,10.15,10.09,10.15,330953.0
2025-01-23 10:25:00,10.15,10.17,10.13,10.13,278531.0,10.15,10.17,10.13,10.13,278531.0
2025-01-23 10:30:00,10.13,10.17,10.11,10.15,256473.0,10.13,10.17,10.11,10.15,256473.0
2025-01-23 10:35:00,10.16,10.17,10.14,10.15,211822.0,10.16,10.17,10.14,10.15,211822.0
2025-01-23 10:40:00,10.15,10.15,10.13,10.15,220968.0,10.15,10.15,10.13,10.15,220968.0
2025-01-23 10:45:00,10.15,10.16,10.09,10.13,483197.0,10.15,10.16,10.09,10.13,483197.0
2025-01-23 10:50:00,10.13,10.13,10.1,10.12,183940.0,10.13,10.13,10.1,10.12,183940.0
2025-01-23 10:55:00,10.12,10.15,10.11,10.13,339880.0,10.12,10.15,10.11,10.13,339880.0
2025-01-23 11:00:00,10.13,10.14,10.13,10.13,194035.0,10.13,10.14,10.13,10.13,194035.0
2025-01-23 11:05:00,10.13,10.14,10.1,10.11,345137.0,10.13,10.14,10.1,10.11,345137.0
2025-01-23 11:10:00,10.11,10.15,10.08,10.15,557987.0,10.11,10.15,10.08,10.15,557987.0
2025-01-23 11:15:00,10.14,10.17,10.14,10.17,200996.0,10.14,10.17,10.14,10.17,200996.0
2025-01-23 11:20:00,10.17,10.23,10.16,10.2,383186.0,10.17,10.23,10.16,10.2,383186.0
2025-01-23 11:25:00,10.2,10.23,10.19,10.21,488704.0,10.2,10.23,10.19,10.21,488704.0
2025-01-23 11:30:00,10.21,10.22,10.18,10.22,304092.0,10.21,10.22,10.18,10.22,304092.0
2025-01-23 11:35:00,10.21,10.23,10.19,10.2,282957.0,10.21,10.23,10.19,10.2,282957.0
2025-01-23 11:40:00,10.21,10.21,10.17,10.2,297380.0,10.21,10.21,10.17,10.2,297380.0
2025-01-23 11:45:00,10.2,10.21,10.19,10.21,266092.0,10.2,10.21,10.19,10.21,266092.0
2025-01-23 11:50:00,10.21,10.21,10.18,10.21,316682.0,10.21,10.21,10.18,10.21,316682.0
2025-01-23 11:55:00,10.21,10.21,10.19,10.21,124929.0,10.21,10.21,10.19,10.21,124929.0
2025-01-23 12:00:00,10.21,10.21,10.18,10.2,305873.0,10.21,10.21,10.18,10.2,305873.0
2025-01-23 12:05:00,10.2,10.21,10.18,10.19,377470.0,10.2,10.21,10.18,10.19,377470.0
2025-01-23 12:10:00,10.2,10.21,10.19,10.21,121544.0,10.2,10.21,10.19,10.21,121544.0
2025-01-23 12:15:00,10.21,10.22,10.2,10.21,130561.0,10.21,10.22,10.2,10.21,130561.0
2025-01-23 12:20:00,10.21,10.23,10.2,10.21,465765.0,10.21,10.23,10.2,10.21,465765.0
2025-01-23 12:25:00,10.21,10.22,10.2,10.21,186419.0,10.21,10.22,10.2,10.21,186419.0
2025-01-23 12:30:00,10.21,10.21,10.18,10.2,458304.0,10.21,10.21,10.18,10.2,458304.0
2025-01-23 12:35:00,10.19,10.21,10.19,10.21,116921.0,10.19,10.21,10.19,10.21,116921.0
2025-01-23 12:40:00,10.2,10.22,10.2,10.2,157961.0,10.2,10.22,10.2,10.2,157961.0
2025-01-23 12:45:00,10.21,10.21,10.19,10.2,129636.0,10.21,10.21,10.19,10.2,129636.0
2025-01-23 12:50:00,10.2,10.22,10.19,10.22,157329.0,10.2,10.22,10.19,10.22,157329.0
2025-01-23 12:55:00,10.21,10.23,10.21,10.21,262819.0,10.21,10.23,10.21,10.21,262819.0
2025-01-23 13:00:00,10.22,10.23,10.21,10.22,134017.0,10.22,10.23,10.21,10.22,134017.0
2025-01-23 13:05:00,10.23,10.25,10.22,10.24,170241.0,10.23,10.25,10.22,10.24,170241.0
2025-01-23 13:10:00,10.25,10.25,10.22,10.25,278164.0,10.25,10.25,10.22,10.25,278164.0
2025-01-23 13:15:00,10.24,10.26,10.23,10.26,307724.0,10.24,10.26,10.23,10.26,307724.0
2025-01-23 13:20:00,10.26,10.26,10.23,10.26,339448.0,10.26,10.26,10.23,10.26,339448.0
2025-01-23 13:25:00,10.26,10.26,10.23,10.25,229216.0,10.26,10.26,10.23,10.25,229216.0
2025-01-23 13:30:00,10.25,10.26,10.24,10.25,240613.0,10.25,10.26,10.24,10.25,240613.0
2025-01-23 13:35:00,10.26,10.26,10.25,10.26,90206.0,10.26,10.26,10.25,10.26,90206.0
2025-01-23 13:40:00,10.26,10.26,10.21,10.23,264520.0,10.26,10.26,10.21,10.23,264520.0
2025-01-23 13:45:00,10.23,10.23,10.2,10.21,120742.0,10.23,10.23,10.2,10.21,120742.0
2025-01-23 13:50:00,10.21,10.22,10.2,10.22,143930.0,10.21,10.22,10.2,10.22,143930.0
2025-01-23 13:55:00,10.22,10.24,10.21,10.24,192935.0,10.22,10.24,10.21,10.24,192935.0
2025-01-23 14:00:00,10.24,10.26,10.23,10.25,396228.0,10.24,10.26,10.23,10.25,396228.0
2025-01-23 14:05:00,10.25,10.25,10.24,10.25,110088.0,10.25,10.25,10.24,10.25,110088.0
2025-01-23 14:10:00,10.25,10.25,10.23,10.24,182091.0,10.25,10.25,10.23,10.24,182091.0
2025-01-23 14:15:00,10.24,10.24,10.22,10.22,136710.0,10.24,10.24,10.22,10.22,136710.0
2025-01-23 14:20:00,10.23,10.23,10.2,10.21,82099.0,10.23,10.23,10.2,10.21,82099.0
2025-01-23 14:25:00,10.21,10.22,10.19,10.21,147672.0,10.21,10.22,10.19,10.21,147672.0
2025-01-23 14:30:00,10.22,10.22,10.2,10.21,140244.0,10.22,10.22,10.2,10.21,140244.0
2025-01-23 14:35:00,10.22,10.22,10.2,10.2,111932.0,10.22,10.22,10.2,10.2,111932.0
2025-01-23 14:40:00,10.2,10.21,10.2,10.21,72621.0,10.2,10.21,10.2,10.21,72621.0
2025-01-23 14:45:00,10.21,10.23,10.2,10.21,194850.0,10.21,10.23,10.2,10.21,194850.0
2025-01-23 14:50:00,10.21,10.22,10.21,10.21,59562.0,10.21,10.22,10.21,10.21,59562.0
2025-01-23 14:55:00,10.21,10.22,10.2,10.21,223917.0,10.21,10.22,10.2,10.21,223917.0
2025-01-23 15:00:00,10.2,10.22,10.19,10.21,158847.0,10.2,10.22,10.19,10.21,158847.0
2025-01-23 15:05:00,10.21,10.23,10.21,10.22,119598.0,10.21,10.23,10.21,10.22,119598.0
2025-01-23 15:10:00,10.22,10.23,10.22,10.22,95633.0,10.22,10.23,10.22,10.22,95633.0
2025-01-23 15:15:00,10.22,10.23,10.22,10.22,148621.0,10.22,10.23,10.22,10.22,148621.0
2025-01-23 15:20:00,10.22,10.24,10.2,10.21,279292.0,10.22,10.24,10.2,10.21,279292.0
2025-01-23 15:25:00,10.2,10.22,10.2,10.2,363994.0,10.2,10.22,10.2,10.2,363994.0
2025-01-23 15:30:00,10.21,10.24,10.2,10.22,583484.0,10.21,10.24,10.2,10.22,583484.0
2025-01-23 15:35:00,10.21,10.23,10.21,10.21,419126.0,10.21,10.23,10.21,10.21,419126.0
2025-01-23 15:40:00,10.21,10.24,10.21,10.23,514114.0,10.21,10.24,10.21,10.23,514114.0
2025-01-23 15:45:00,10.24,10.26,10.23,10.26,525677.0,10.24,10.26,10.23,10.26,525677.0
2025-01-23 15:50:00,10.26,10.27,10.24,10.24,985390.0,10.26,10.27,10.24,10.24,985390.0
2025-01-23 15:55:00,10.25,10.29,10.24,10.28,2050054.0,10.25,10.29,10.24,10.28,2050054.0
2025-01-24 09:30:00,10.34,10.4,10.27,10.28,366135.0,10.34,10.4,10.27,10.28,366135.0
2025-01-24 09:35:00,10.28,10.36,10.27,10.34,276520.0,10.28,10.36,10.27,10.34,276520.0
2025-01-24 09:40:00,10.34,10.34,10.28,10.3,186580.0,10.34,10.34,10.28,10.3,186580.0
2025-01-24 09:45:00,10.3,10.34,10.28,10.29,228615.0,10.3,10.34,10.28,10.29,228615.0
2025-01-24 09:50:00,10.29,10.32,10.23,10.25,124892.0,10.29,10.32,10.23,10.25,124892.0
2025-01-24 09:55:00,10.25,10.28,10.25,10.28,87936.0,10.25,10.28,10.25,10.28,87936.0
2025-01-24 10:00:00,10.28,10.28,10.23,10.25,125101.0,10.28,10.28,10.23,10.25,125101.0
2025-01-24 10:05:00,10.25,10.26,10.23,10.25,145215.0,10.25,10.26,10.23,10.25,145215.0
2025-01-24 10:10:00,10.26,10.26,10.2,10.22,131543.0,10.26,10.26,10.2,10.22,131543.0
2025-01-24 10:15:00,10.22,10.28,10.22,10.26,325032.0,10.22,10.28,10.22,10.26,325032.0
2025-01-24 10:20:00,10.25,10.26,10.23,10.24,188351.0,10.25,10.26,10.23,10.24,188351.0
2025-01-24 10:25:00,10.24,10.26,10.23,10.26,133478.0,10.24,10.26,10.23,10.26,133478.0
2025-01-24 10:30:00,10.26,10.29,10.24,10.26,227862.0,10.26,10.29,10.24,10.26,227862.0
2025-01-24 10:35:00,10.26,10.27,10.24,10.24,189941.0,10.26,10.27,10.24,10.24,189941.0
2025-01-24 10:40:00,10.25,10.26,10.22,10.23,279223.0,10.25,10.26,10.22,10.23,279223.0
2025-01-24 10:45:00,10.24,10.28,10.23,10.27,187353.0,10.24,10.28,10.23,10.27,187353.0
2025-01-24 10:50:00,10.27,10.3,10.26,10.29,158323.0,10.27,10.3,10.26,10.29,158323.0
2025-01-24 10:55:00,10.29,10.3,10.27,10.28,119880.0,10.29,10.3,10.27,10.28,119880.0
2025-01-24 11:00:00,10.28,10.28,10.25,10.27,221509.0,10.28,10.28,10.25,10.27,221509.0
2025-01-24 11:05:00,10.27,10.3,10.26,10.3,170684.0,10.27,10.3,10.26,10.3,170684.0
2025-01-24 11:10:00,10.3,10.32,10.29,10.32,126811.0,10.3,10.32,10.29,10.32,126811.0
2025-01-24 11:15:00,10.32,10.33,10.31,10.33,153709.0,10.32,10.33,10.31,10.33,153709.0
2025-01-24 11:20:00,10.33,10.33,10.31,10.32,138645.0,10.33,10.33,10.31,10.32,138645.0
2025-01-24 11:25:00,10.32,10.33,10.3,10.3,117881.0,10.32,10.33,10.3,10.3,117881.0
2025-01-24 11:30:00,10.3,10.32,10.3,10.3,119751.0,10.3,10.32,10.3,10.3,119751.0
2025-01-24 11:35:00,10.3,10.31,10.29,10.29,126074.0,10.3,10.31,10.29,10.29,126074.0
2025-01-24 11:40:00,10.3,10.3,10.27,10.28,377508.0,10.3,10.3,10.27,10.28,377508.0
2025-01-24 11:45:00,10.27,10.28,10.25,10.26,164266.0,10.27,10.28,10.25,10.26,164266.0
2025-01-24 11:50:00,10.26,10.26,10.18,10.19,449114.0,10.26,10.26,10.18,10.19,449114.0
2025-01-24 11:55:00,10.19,10.21,10.18,10.2,252703.0,10.19,10.21,10.18,10.2,252703.0
2025-01-24 12:00:00,10.2,10.22,10.17,10.18,418808.0,10.2,10.22,10.17,10.18,418808.0
2025-01-24 12:05:00,10.19,10.23,10.18,10.22,370827.0,10.19,10.23,10.18,10.22,370827.0
2025-01-24 12:10:00,10.22,10.24,10.21,10.22,316513.0,10.22,10.24,10.21,10.22,316513.0
2025-01-24 12:15:00,10.21,10.22,10.16,10.17,231800.0,10.21,10.22,10.16,10.17,231800.0
2025-01-24 12:20:00,10.16,10.23,10.16,10.22,267245.0,10.16,10.23,10.16,10.22,267245.0
2025-01-24 12:25:00,10.23,10.23,10.19,10.21,206339.0,10.23,10.23,10.19,10.21,206339.0
2025-01-24 12:30:00,10.21,10.22,10.18,10.21,236902.0,10.21,10.22,10.18,10.21,236902.0
2025-01-24 12:35:00,10.21,10.22,10.2,10.21,144729.0,10.21,10.22,10.2,10.21,144729.0
2025-01-24 12:40:00,10.21,10.25,10.2,10.22,371711.0,10.21,10.25,10.2,10.22,371711.0
2025-01-24 12:45:00,10.23,10.23,10.21,10.22,178846.0,10.23,10.23,10.21,10.22,178846.0
2025-01-24 12:50:00,10.23,10.24,10.23,10.24,101338.0,10.23,10.24,10.23,10.24,101338.0
2025-01-24 12:55:00,10.24,10.25,10.22,10.25,169373.0,10.24,10.25,10.22,10.25,169373.0
2025-01-24 13:00:00,10.25,10.27,10.24,10.26,312484.0,10.25,10.27,10.24,10.26,312484.0
2025-01-24 13:05:00,10.27,10.27,10.24,10.26,165091.0,10.27,10.27,10.24,10.26,165091.0
2025-01-24 13:10:00,10.26,10.26,10.23,10.24,144718.0,10.26,10.26,10.23,10.24,144718.0
2025-01-24 13:15:00,10.24,10.25,10.22,10.24,169805.0,10.24,10.25,10.22,10.24,169805.0
2025-01-24 13:20:00,10.23,10.26,10.23,10.26,141924.0,10.23,10.26,10.23,10.26,141924.0
2025-01-24 13:25:00,10.26,10.26,10.25,10.26,77066.0,10.26,10.26,10.25,10.26,77066.0
2025-01-24 13:30:00,10.26,10.27,10.25,10.27,112480.0,10.26,10.27,10.25,10.27,112480.0
2025-01-24 13:35:00,10.27,10.28,10.26,10.27,152617.0,10.27,10.28,10.26,10.27,152617.0
2025-01-24 13:40:00,10.27,10.27,10.26,10.27,78733.0,10.27,10.27,10.26,10.27,78733.0
2025-01-24 13:45:00,10.27,10.27,10.23,10.23,237083.0,10.27,10.27,10.23,10.23,237083.0
2025-01-24 13:50:00,10.23,10.24,10.23,10.24,31862.0,10.23,10.24,10.23,10.24,31862.0
2025-01-24 13:55:00,10.24,10.24,10.22,10.23,158170.0,10.24,10.24,10.22,10.23,158170.0
2025-01-24 14:00:00,10.22,10.26,10.21,10.22,316733.0,10.22,10.26,10.21,10.22,316733.0
2025-01-24 14:05:00,10.22,10.22,10.18,10.22,253734.0,10.22,10.22,10.18,10.22,253734.0
2025-01-24 14:10:00,10.22,10.23,10.21,10.22,101600.0,10.22,10.23,10.21,10.22,101600.0
2025-01-24 14:15:00,10.22,10.26,10.21,10.25,167670.0,10.22,10.26,10.21,10.25,167670.0
2025-01-24 14:20:00,10.25,10.26,10.24,10.26,143484.0,10.25,10.26,10.24,10.26,143484.0
2025-01-24 14:25:00,10.26,10.26,10.24,10.26,183297.0,10.26,10.26,10.24,10.26,183297.0
2025-01-24 14:30:00,10.26,10.27,10.24,10.26,248213.0,10.26,10.27,10.24,10.26,248213.0
2025-01-24 14:35:00,10.25,10.27,10.25,10.26,153984.0,10.25,10.27,10.25,10.26,153984.0
2025-01-24 14:40:00,10.26,10.28,10.25,10.25,215518.0,10.26,10.28,10.25,10.25,215518.0
2025-01-24 14:45:00,10.26,10.26,10.24,10.25,106162.0,10.26,10.26,10.24,10.25,106162.0
2025-01-24 14:50:00,10.25,10.27,10.24,10.26,299998.0,10.25,10.27,10.24,10.26,299998.0
2025-01-24 14:55:00,10.26,10.27,10.25,10.26,68163.0,10.26,10.27,10.25,10.26,68163.0
2025-01-24 15:00:00,10.27,10.28,10.25,10.28,146169.0,10.27,10.28,10.25,10.28,146169.0
2025-01-24 15:05:00,10.28,10.28,10.26,10.27,98142.0,10.28,10.28,10.26,10.27,98142.0
2025-01-24 15:10:00,10.27,10.29,10.27,10.29,165131.0,10.27,10.29,10.27,10.29,165131.0
2025-01-24 15:15:00,10.28,10.29,10.26,10.27,232787.0,10.28,10.29,10.26,10.27,232787.0
2025-01-24 15:20:00,10.26,10.28,10.26,10.28,206847.0,10.26,10.28,10.26,10.28,206847.0
2025-01-24 15:25:00,10.28,10.28,10.24,10.25,246858.0,10.28,10.28,10.24,10.25,246858.0
2025-01-24 15:30:00,10.25,10.27,10.24,10.25,266040.0,10.25,10.27,10.24,10.25,266040.0
2025-01-24 15:35:00,10.25,10.28,10.25,10.25,464759.0,10.25,10.28,10.25,10.25,464759.0
2025-01-24 15:40:00,10.26,10.27,10.25,10.25,343437.0,10.26,10.27,10.25,10.25,343437.0
2025-01-24 15:45:00,10.25,10.26,10.24,10.26,261107.0,10.25,10.26,10.24,10.26,261107.0
2025-01-24 15:50:00,10.26,10.28,10.24,10.25,714058.0,10.26,10.28,10.24,10.25,714058.0
2025-01-24 15:55:00,10.25,10.28,10.24,10.26,831918.0,10.25,10.28,10.24,10.26,831918.0
2025-01-27 09:30:00,10.17,10.19,10.09,10.15,610859.0,10.17,10.19,10.09,10.15,610859.0
2025-01-27 09:35:00,10.15,10.33,10.15,10.32,209375.0,10.15,10.33,10.15,10.32,209375.0
2025-01-27 09:40:00,10.32,10.35,10.29,10.34,126314.0,10.32,10.35,10.29,10.34,126314.0
2025-01-27 09:45:00,10.34,10.43,10.32,10.42,249463.0,10.34,10.43,10.32,10.42,249463.0
2025-01-27 09:50:00,10.41,10.44,10.39,10.43,246732.0,10.41,10.44,10.39,10.43,246732.0
2025-01-27 09:55:00,10.43,10.44,10.39,10.4,125126.0,10.43,10.44,10.39,10.4,125126.0
2025-01-27 10:00:00,10.4,10.41,10.37,10.38,184908.0,10.4,10.41,10.37,10.38,184908.0
2025-01-27 10:05:00,10.38,10.46,10.36,10.44,333212.0,10.38,10.46,10.36,10.44,333212.0
2025-01-27 10:10:00,10.44,10.46,10.36,10.37,229880.0,10.44,10.46,10.36,10.37,229880.0
2025-01-27 10:15:00,10.37,10.39,10.33,10.38,175907.0,10.37,10.39,10.33,10.38,175907.0
2025-01-27 10:20:00,10.38,10.46,10.37,10.46,183264.0,10.38,10.46,10.37,10.46,183264.0
2025-01-27 10:25:00,10.46,10.5,10.43,10.5,173900.0,10.46,10.5,10.43,10.5,173900.0
2025-01-27 10:30:00,10.5,10.5,10.41,10.44,304233.0,10.5,10.5,10.41,10.44,304233.0
2025-01-27 10:35:00,10.44,10.46,10.42,10.45,281910.0,10.44,10.46,10.42,10.45,281910.0
2025-01-27 10:40:00,10.45,10.45,10.39,10.39,279127.0,10.45,10.45,10.39,10.39,279127.0
2025-01-27 10:45:00,10.38,10.4,10.36,10.36,225903.0,10.38,10.4,10.36,10.36,225903.0
2025-01-27 10:50:00,10.37,10.42,10.36,10.42,371290.0,10.37,10.42,10.36,10.42,371290.0
2025-01-27 10:55:00,10.42,10.43,10.37,10.38,357237.0,10.42,10.43,10.37,10.38,357237.0
2025-01-27 11:00:00,10.38,10.44,10.38,10.44,282943.0,10.38,10.44,10.38,10.44,282943.0
2025-01-27 11:05:00,10.44,10.45,10.41,10.43,274200.0,10.44,10.45,10.41,10.43,274200.0
2025-01-27 11:10:00,10.43,10.45,10.41,10.45,241273.0,10.43,10.45,10.41,10.45,241273.0
2025-01-27 11:15:00,10.45,10.48,10.43,10.45,394374.0,10.45,10.48,10.43,10.45,394374.0
2025-01-27 11:20:00,10.46,10.48,10.45,10.47,260315.0,10.46,10.48,10.45,10.47,260315.0
2025-01-27 11:25:00,10.47,10.48,10.43,10.44,391378.0,10.47,10.48,10.43,10.44,391378.0
2025-01-27 11:30:00,10.44,10.45,10.4,10.43,199913.0,10.44,10.45,10.4,10.43,199913.0
2025-01-27 11:35:00,10.43,10.46,10.42,10.45,234673.0,10.43,10.46,10.42,10.45,234673.0
2025-01-27 11:40:00,10.45,10.46,10.43,10.44,328852.0,10.45,10.46,10.43,10.44,328852.0
2025-01-27 11:45:00,10.44,10.46,10.38,10.38,453836.0,10.44,10.46,10.38,10.38,453836.0
2025-01-27 11:50:00,10.38,10.41,10.36,10.38,324985.0,10.38,10.41,10.36,10.38,324985.0
2025-01-27 11:55:00,10.38,10.41,10.37,10.41,244171.0,10.38,10.41,10.37,10.41,244171.0
2025-01-27 12:00:00,10.41,10.45,10.4,10.45,335620.0,10.41,10.45,10.4,10.45,335620.0
2025-01-27 12:05:00,10.45,10.46,10.43,10.45,229607.0,10.45,10.46,10.43,10.45,229607.0
2025-01-27 12:10:00,10.44,10.46,10.4,10.43,282786.0,10.44,10.46,10.4,10.43,282786.0
2025-01-27 12:15:00,10.43,10.46,10.42,10.45,240844.0,10.43,10.46,10.42,10.45,240844.0
2025-01-27 12:20:00,10.45,10.46,10.42,10.45,463883.0,10.45,10.46,10.42,10.45,463883.0
2025-01-27 12:25:00,10.44,10.46,10.43,10.45,261741.0,10.44,10.46,10.43,10.45,261741.0
2025-01-27 12:30:00,10.45,10.45,10.43,10.45,78903.0,10.45,10.45,10.43,10.45,78903.0
2025-01-27 12:35:00,10.45,10.47,10.44,10.46,387616.0,10.45,10.47,10.44,10.46,387616.0
2025-01-27 12:40:00,10.46,10.48,10.45,10.47,205505.0,10.46,10.48,10.45,10.47,205505.0
2025-01-27 12:45:00,10.46,10.47,10.44,10.46,223609.0,10.46,10.47,10.44,10.46,223609.0
2025-01-27 12:50:00,10.45,10.48,10.43,10.47,278668.0,10.45,10.48,10.43,10.47,278668.0
2025-01-27 12:55:00,10.48,10.49,10.46,10.46,135957.0,10.48,10.49,10.46,10.46,135957.0
2025-01-27 13:00:00,10.46,10.5,10.46,10.49,281661.0,10.46,10.5,10.46,10.49,281661.0
2025-01-27 13:05:00,10.5,10.53,10.48,10.49,262255.0,10.5,10.53,10.48,10.49,262255.0
2025-01-27 13:10:00,10.5,10.51,10.48,10.5,168945.0,10.5,10.51,10.48,10.5,168945.0
2025-01-27 13:15:00,10.49,10.52,10.49,10.51,234507.0,10.49,10.52,10.49,10.51,234507.0
2025-01-27 13:20:00,10.51,10.51,10.49,10.51,177381.0,10.51,10.51,10.49,10.51,177381.0
2025-01-27 13:25:00,10.51,10.51,10.48,10.5,196537.0,10.51,10.51,10.48,10.5,196537.0
2025-01-27 13:30:00,10.5,10.52,10.48,10.49,436437.0,10.5,10.52,10.48,10.49,436437.0
2025-01-27 13:35:00,10.49,10.5,10.47,10.49,312604.0,10.49,10.5,10.47,10.49,312604.0
2025-01-27 13:40:00,10.49,10.52,10.48,10.52,315011.0,10.49,10.52,10.48,10.52,315011.0
2025-01-27 13:45:00,10.52,10.53,10.5,10.53,239681.0,10.52,10.53,10.5,10.53,239681.0
2025-01-27 13:50:00,10.53,10.54,10.5,10.5,271443.0,10.53,10.54,10.5,10.5,271443.0
2025-01-27 13:55:00,10.5,10.5,10.46,10.49,337588.0,10.5,10.5,10.46,10.49,337588.0
2025-01-27 14:00:00,10.49,10.5,10.48,10.5,254671.0,10.49,10.5,10.48,10.5,254671.0
2025-01-27 14:05:00,10.5,10.5,10.46,10.47,215016.0,10.5,10.5,10.46,10.47,215016.0
2025-01-27 14:10:00,10.48,10.49,10.46,10.48,168409.0,10.48,10.49,10.46,10.48,168409.0
2025-01-27 14:15:00,10.49,10.5,10.48,10.5,205493.0,10.49,10.5,10.48,10.5,205493.0
2025-01-27 14:20:00,10.49,10.52,10.49,10.51,153405.0,10.49,10.52,10.49,10.51,153405.0
2025-01-27 14:25:00,10.52,10.56,10.51,10.55,239103.0,10.52,10.56,10.51,10.55,239103.0
2025-01-27 14:30:00,10.55,10.55,10.52,10.53,429491.0,10.55,10.55,10.52,10.53,429491.0
2025-01-27 14:35:00,10.53,10.54,10.51,10.51,130565.0,10.53,10.54,10.51,10.51,130565.0
2025-01-27 14:40:00,10.52,10.53,10.51,10.51,202222.0,10.52,10.53,10.51,10.51,202222.0
2025-01-27 14:45:00,10.52,10.52,10.46,10.46,327001.0,10.52,10.52,10.46,10.46,327001.0
2025-01-27 14:50:00,10.47,10.47,10.43,10.44,281185.0,10.47,10.47,10.43,10.44,281185.0
2025-01-27 14:55:00,10.44,10.48,10.43,10.46,358833.0,10.44,10.48,10.43,10.46,358833.0
2025-01-27 15:00:00,10.46,10.47,10.44,10.47,226801.0,10.46,10.47,10.44,10.47,226801.0
2025-01-27 15:05:00,10.46,10.48,10.42,10.43,387697.0,10.46,10.48,10.42,10.43,387697.0
2025-01-27 15:10:00,10.43,10.46,10.42,10.43,325904.0,10.43,10.46,10.42,10.43,325904.0
2025-01-27 15:15:00,10.43,10.47,10.42,10.46,340376.0,10.43,10.47,10.42,10.46,340376.0
2025-01-27 15:20:00,10.46,10.48,10.46,10.47,228821.0,10.46,10.48,10.46,10.47,228821.0
2025-01-27 15:25:00,10.47,10.47,10.44,10.45,418071.0,10.47,10.47,10.44,10.45,418071.0
2025-01-27 15:30:00,10.45,10.47,10.44,10.46,281185.0,10.45,10.47,10.44,10.46,281185.0
2025-01-27 15:35:00,10.46,10.48,10.45,10.47,358078.0,10.46,10.48,10.45,10.47,358078.0
2025-01-27 15:40:00,10.47,10.49,10.46,10.49,329654.0,10.47,10.49,10.46,10.49,329654.0
2025-01-27 15:45:00,10.49,10.5,10.46,10.49,501017.0,10.49,10.5,10.46,10.49,501017.0
2025-01-27 15:50:00,10.49,10.52,10.48,10.49,719195.0,10.49,10.52,10.48,10.49,719195.0
2025-01-27 15:55:00,10.49,10.5,10.47,10.49,1081256.0,10.49,10.5,10.47,10.49,1081256.0
2025-01-28 09:30:00,10.45,10.47,10.36,10.36,294870.0,10.45,10.47,10.36,10.36,294870.0
2025-01-28 09:35:00,10.37,10.4,10.29,10.29,122781.0,10.37,10.4,10.29,10.29,122781.0
2025-01-28 09:40:00,10.29,10.3,10.25,10.26,98619.0,10.29,10.3,10.25,10.26,98619.0
2025-01-28 09:45:00,10.27,10.3,10.23,10.25,206172.0,10.27,10.3,10.23,10.25,206172.0
2025-01-28 09:50:00,10.25,10.26,10.21,10.21,205198.0,10.25,10.26,10.21,10.21,205198.0
2025-01-28 09:55:00,10.21,10.21,10.15,10.18,577509.0,10.21,10.21,10.15,10.18,577509.0
2025-01-28 10:00:00,10.18,10.24,10.17,10.21,235846.0,10.18,10.24,10.17,10.21,235846.0
2025-01-28 10:05:00,10.21,10.24,10.2,10.24,391511.0,10.21,10.24,10.2,10.24,391511.0
2025-01-28 10:10:00,10.24,10.31,10.23,10.3,656174.0,10.24,10.31,10.23,10.3,656174.0
2025-01-28 10:15:00,10.3,10.31,10.26,10.27,272451.0,10.3,10.31,10.26,10.27,272451.0
2025-01-28 10:20:00,10.26,10.34,10.25,10.32,174268.0,10.26,10.34,10.25,10.32,174268.0
2025-01-28 10:25:00,10.32,10.35,10.31,10.33,480500.0,10.32,10.35,10.31,10.33,480500.0
2025-01-28 10:30:00,10.32,10.34,10.3,10.32,263122.0,10.32,10.34,10.3,10.32,263122.0
2025-01-28 10:35:00,10.32,10.33,10.3,10.32,246796.0,10.32,10.33,10.3,10.32,246796.0
2025-01-28 10:40:00,10.31,10.32,10.29,10.32,171363.0,10.31,10.32,10.29,10.32,171363.0
2025-01-28 10:45:00,10.31,10.36,10.3,10.36,325973.0,10.31,10.36,10.3,10.36,325973.0
2025-01-28 10:50:00,10.36,10.37,10.31,10.33,379255.0,10.36,10.37,10.31,10.33,379255.0
2025-01-28 10:55:00,10.33,10.33,10.3,10.3,301072.0,10.33,10.33,10.3,10.3,301072.0
2025-01-28 11:00:00,10.3,10.32,10.29,10.3,148611.0,10.3,10.32,10.29,10.3,148611.0
2025-01-28 11:05:00,10.3,10.31,10.27,10.28,307034.0,10.3,10.31,10.27,10.28,307034.0
2025-01-28 11:10:00,10.29,10.29,10.28,10.29,66596.0,10.29,10.29,10.28,10.29,66596.0
2025-01-28 11:15:00,10.28,10.29,10.23,10.23,210260.0,10.28,10.29,10.23,10.23,210260.0
2025-01-28 11:20:00,10.24,10.24,10.2,10.2,267923.0,10.24,10.24,10.2,10.2,267923.0
2025-01-28 11:25:00,10.21,10.22,10.2,10.21,117771.0,10.21,10.22,10.2,10.21,117771.0
2025-01-28 11:30:00,10.21,10.22,10.19,10.2,236873.0,10.21,10.22,10.19,10.2,236873.0
2025-01-28 11:35:00,10.2,10.22,10.18,10.21,149675.0,10.2,10.22,10.18,10.21,149675.0
2025-01-28 11:40:00,10.21,10.22,10.18,10.21,194795.0,10.21,10.22,10.18,10.21,194795.0
2025-01-28 11:45:00,10.21,10.23,10.21,10.21,126109.0,10.21,10.23,10.21,10.21,126109.0
2025-01-28 11:50:00,10.21,10.22,10.19,10.21,66802.0,10.21,10.22,10.19,10.21,66802.0
2025-01-28 11:55:00,10.2,10.22,10.19,10.21,263651.0,10.2,10.22,10.19,10.21,263651.0
2025-01-28 12:00:00,10.2,10.21,10.19,10.21,75173.0,10.2,10.21,10.19,10.21,75173.0
2025-01-28 12:05:00,10.21,10.24,10.2,10.22,77962.0,10.21,10.24,10.2,10.22,77962.0
2025-01-28 12:10:00,10.23,10.24,10.22,10.22,107716.0,10.23,10.24,10.22,10.22,107716.0
2025-01-28 12:15:00,10.22,10.24,10.22,10.24,61818.0,10.22,10.24,10.22,10.24,61818.0
2025-01-28 12:20:00,10.24,10.25,10.23,10.24,103651.0,10.24,10.25,10.23,10.24,103651.0
2025-01-28 12:25:00,10.25,10.28,10.24,10.28,250836.0,10.25,10.28,10.24,10.28,250836.0
2025-01-28 12:30:00,10.28,10.29,10.26,10.28,130163.0,10.28,10.29,10.26,10.28,130163.0
2025-01-28 12:35:00,10.28,10.28,10.27,10.27,30090.0,10.28,10.28,10.27,10.27,30090.0
2025-01-28 12:40:00,10.28,10.28,10.26,10.27,40716.0,10.28,10.28,10.26,10.27,40716.0
2025-01-28 12:45:00,10.27,10.28,10.25,10.28,155254.0,10.27,10.28,10.25,10.28,155254.0
2025-01-28 12:50:00,10.27,10.29,10.27,10.29,65399.0,10.27,10.29,10.27,10.29,65399.0
2025-01-28 12:55:00,10.29,10.3,10.28,10.29,112483.0,10.29,10.3,10.28,10.29,112483.0
2025-01-28 13:00:00,10.29,10.29,10.28,10.29,61004.0,10.29,10.29,10.28,10.29,61004.0
2025-01-28 13:05:00,10.29,10.31,10.28,10.3,137625.0,10.29,10.31,10.28,10.3,137625.0
2025-01-28 13:10:00,10.31,10.31,10.24,10.27,503183.0,10.31,10.31,10.24,10.27,503183.0
2025-01-28 13:15:00,10.26,10.27,10.26,10.27,19709.0,10.26,10.27,10.26,10.27,19709.0
2025-01-28 13:20:00,10.26,10.27,10.26,10.27,28438.0,10.26,10.27,10.26,10.27,28438.0
2025-01-28 13:25:00,10.27,10.27,10.24,10.25,76280.0,10.27,10.27,10.24,10.25,76280.0
2025-01-28 13:30:00,10.25,10.27,10.24,10.27,96124.0,10.25,10.27,10.24,10.27,96124.0
2025-01-28 13:35:00,10.27,10.27,10.24,10.25,227930.0,10.27,10.27,10.24,10.25,227930.0
2025-01-28 13:40:00,10.25,10.25,10.22,10.24,136645.0,10.25,10.25,10.22,10.24,136645.0
2025-01-28 13:45:00,10.23,10.24,10.23,10.24,18581.0,10.23,10.24,10.23,10.24,18581.0
2025-01-28 13:50:00,10.23,10.25,10.23,10.23,94355.0,10.23,10.25,10.23,10.23,94355.0
2025-01-28 13:55:00,10.24,10.24,10.23,10.23,44612.0,10.24,10.24,10.23,10.23,44612.0
2025-01-28 14:00:00,10.24,10.26,10.23,10.26,87983.0,10.24,10.26,10.23,10.26,87983.0
2025-01-28 14:05:00,10.26,10.27,10.25,10.27,96491.0,10.26,10.27,10.25,10.27,96491.0
2025-01-28 14:10:00,10.27,10.27,10.25,10.26,78151.0,10.27,10.27,10.25,10.26,78151.0
2025-01-28 14:15:00,10.26,10.28,10.25,10.28,200735.0,10.26,10.28,10.25,10.28,200735.0
2025-01-28 14:20:00,10.28,10.31,10.27,10.29,452358.0,10.28,10.31,10.27,10.29,452358.0
2025-01-28 14:25:00,10.28,10.29,10.26,10.27,198195.0,10.28,10.29,10.26,10.27,198195.0
2025-01-28 14:30:00,10.26,10.28,10.26,10.28,140873.0,10.26,10.28,10.26,10.28,140873.0
2025-01-28 14:35:00,10.28,10.28,10.27,10.27,59693.0,10.28,10.28,10.27,10.27,59693.0
2025-01-28 14:40:00,10.28,10.3,10.27,10.29,143290.0,10.28,10.3,10.27,10.29,143290.0
2025-01-28 14:45:00,10.29,10.34,10.29,10.34,197764.0,10.29,10.34,10.29,10.34,197764.0
2025-01-28 14:50:00,10.34,10.35,10.32,10.34,269770.0,10.34,10.35,10.32,10.34,269770.0
2025-01-28 14:55:00,10.34,10.35,10.32,10.34,239075.0,10.34,10.35,10.32,10.34,239075.0
2025-01-28 15:00:00,10.33,10.34,10.33,10.34,61103.0,10.33,10.34,10.33,10.34,61103.0
2025-01-28 15:05:00,10.34,10.36,10.33,10.35,136250.0,10.34,10.36,10.33,10.35,136250.0
2025-01-28 15:10:00,10.35,10.36,10.33,10.34,182863.0,10.35,10.36,10.33,10.34,182863.0
2025-01-28 15:15:00,10.34,10.35,10.32,10.33,154782.0,10.34,10.35,10.32,10.33,154782.0
2025-01-28 15:20:00,10.33,10.34,10.32,10.34,128661.0,10.33,10.34,10.32,10.34,128661.0
2025-01-28 15:25:00,10.34,10.35,10.33,10.35,200321.0,10.34,10.35,10.33,10.35,200321.0
2025-01-28 15:30:00,10.34,10.35,10.33,10.35,175468.0,10.34,10.35,10.33,10.35,175468.0
2025-01-28 15:35:00,10.35,10.36,10.34,10.35,164479.0,10.35,10.36,10.34,10.35,164479.0
2025-01-28 15:40:00,10.35,10.36,10.34,10.36,118417.0,10.35,10.36,10.34,10.36,118417.0
2025-01-28 15:45:00,10.36,10.36,10.33,10.34,225915.0,10.36,10.36,10.33,10.34,225915.0
2025-01-28 15:50:00,10.34,10.35,10.28,10.28,606908.0,10.34,10.35,10.28,10.28,606908.0
2025-01-28 15:55:00,10.29,10.29,10.25,10.27,973221.0,10.29,10.29,10.25,10.27,973221.0
2025-01-29 09:30:00,10.36,10.6,10.36,10.55,457784.0,10.36,10.6,10.36,10.55,457784.0
2025-01-29 09:35:00,10.55,10.57,10.43,10.43,239874.0,10.55,10.57,10.43,10.43,239874.0
2025-01-29 09:40:00,10.43,10.5,10.42,10.5,228721.0,10.43,10.5,10.42,10.5,228721.0
2025-01-29 09:45:00,10.49,10.57,10.49,10.53,142261.0,10.49,10.57,10.49,10.53,142261.0
2025-01-29 09:50:00,10.53,10.55,10.51,10.54,141039.0,10.53,10.55,10.51,10.54,141039.0
2025-01-29 09:55:00,10.54,10.58,10.54,10.58,148076.0,10.54,10.58,10.54,10.58,148076.0
2025-01-29 10:00:00,10.58,10.58,10.52,10.53,423225.0,10.58,10.58,10.52,10.53,423225.0
2025-01-29 10:05:00,10.53,10.53,10.49,10.5,185304.0,10.53,10.53,10.49,10.5,185304.0
2025-01-29 10:10:00,10.49,10.5,10.45,10.49,161061.0,10.49,10.5,10.45,10.49,161061.0
2025-01-29 10:15:00,10.49,10.5,10.46,10.5,233059.0,10.49,10.5,10.46,10.5,233059.0
2025-01-29 10:20:00,10.5,10.52,10.49,10.52,130343.0,10.5,10.52,10.49,10.52,130343.0
2025-01-29 10:25:00,10.51,10.53,10.49,10.52,86379.0,10.51,10.53,10.49,10.52,86379.0
2025-01-29 10:30:00,10.52,10.53,10.49,10.5,109690.0,10.52,10.53,10.49,10.5,109690.0
2025-01-29 10:35:00,10.5,10.5,10.46,10.46,231580.0,10.5,10.5,10.46,10.46,231580.0
2025-01-29 10:40:00,10.47,10.49,10.46,10.47,72645.0,10.47,10.49,10.46,10.47,72645.0
2025-01-29 10:45:00,10.47,10.51,10.47,10.51,108016.0,10.47,10.51,10.47,10.51,108016.0
2025-01-29 10:50:00,10.51,10.52,10.49,10.49,146977.0,10.51,10.52,10.49,10.49,146977.0
2025-01-29 10:55:00,10.5,10.5,10.48,10.48,142695.0,10.5,10.5,10.48,10.48,142695.0
2025-01-29 11:00:00,10.49,10.49,10.47,10.47,75923.0,10.49,10.49,10.47,10.47,75923.0
2025-01-29 11:05:00,10.47,10.48,10.44,10.45,103039.0,10.47,10.48,10.44,10.45,103039.0
2025-01-29 11:10:00,10.45,10.47,10.44,10.46,214876.0,10.45,10.47,10.44,10.46,214876.0
2025-01-29 11:15:00,10.46,10.48,10.43,10.47,236929.0,10.46,10.48,10.43,10.47,236929.0
2025-01-29 11:20:00,10.47,10.49,10.47,10.47,178468.0,10.47,10.49,10.47,10.47,178468.0
2025-01-29 11:25:00,10.47,10.53,10.47,10.52,333138.0,10.47,10.53,10.47,10.52,333138.0
2025-01-29 11:30:00,10.52,10.53,10.49,10.5,264705.0,10.52,10.53,10.49,10.5,264705.0
2025-01-29 11:35:00,10.5,10.51,10.48,10.49,141185.0,10.5,10.51,10.48,10.49,141185.0
2025-01-29 11:40:00,10.49,10.5,10.48,10.48,217112.0,10.49,10.5,10.48,10.48,217112.0
2025-01-29 11:45:00,10.49,10.51,10.48,10.51,238081.0,10.49,10.51,10.48,10.51,238081.0
2025-01-29 11:50:00,10.51,10.53,10.5,10.52,191107.0,10.51,10.53,10.5,10.52,191107.0
2025-01-29 11:55:00,10.52,10.52,10.48,10.48,217399.0,10.52,10.52,10.48,10.48,217399.0
2025-01-29 12:00:00,10.48,10.53,10.48,10.52,253647.0,10.48,10.53,10.48,10.52,253647.0
2025-01-29 12:05:00,10.52,10.52,10.48,10.49,135435.0,10.52,10.52,10.48,10.49,135435.0
2025-01-29 12:10:00,10.48,10.5,10.47,10.5,105887.0,10.48,10.5,10.47,10.5,105887.0
2025-01-29 12:15:00,10.5,10.52,10.49,10.52,234949.0,10.5,10.52,10.49,10.52,234949.0
2025-01-29 12:20:00,10.52,10.53,10.5,10.51,187439.0,10.52,10.53,10.5,10.51,187439.0
2025-01-29 12:25:00,10.51,10.51,10.49,10.5,106289.0,10.51,10.51,10.49,10.5,106289.0
2025-01-29 12:30:00,10.5,10.53,10.49,10.5,424898.0,10.5,10.53,10.49,10.5,424898.0
2025-01-29 12:35:00,10.51,10.51,10.5,10.51,155369.0,10.51,10.51,10.5,10.51,155369.0
2025-01-29 12:40:00,10.5,10.52,10.5,10.51,166875.0,10.5,10.52,10.5,10.51,166875.0
2025-01-29 12:45:00,10.51,10.51,10.45,10.48,209336.0,10.51,10.51,10.45,10.48,209336.0
2025-01-29 12:50:00,10.48,10.49,10.47,10.49,140016.0,10.48,10.49,10.47,10.49,140016.0
2025-01-29 12:55:00,10.49,10.49,10.43,10.44,341643.0,10.49,10.49,10.43,10.44,341643.0
2025-01-29 13:00:00,10.44,10.44,10.39,10.41,421953.0,10.44,10.44,10.39,10.41,421953.0
2025-01-29 13:05:00,10.41,10.45,10.41,10.44,165191.0,10.41,10.45,10.41,10.44,165191.0
2025-01-29 13:10:00,10.44,10.45,10.43,10.44,206939.0,10.44,10.45,10.43,10.44,206939.0
2025-01-29 13:15:00,10.43,10.44,10.43,10.44,79777.0,10.43,10.44,10.43,10.44,79777.0
2025-01-29 13:20:00,10.43,10.46,10.43,10.46,106851.0,10.43,10.46,10.43,10.46,106851.0
2025-01-29 13:25:00,10.46,10.47,10.44,10.45,80071.0,10.46,10.47,10.44,10.45,80071.0
2025-01-29 13:30:00,10.45,10.47,10.44,10.46,239425.0,10.45,10.47,10.44,10.46,239425.0
2025-01-29 13:35:00,10.46,10.46,10.44,10.45,52773.0,10.46,10.46,10.44,10.45,52773.0
2025-01-29 13:40:00,10.45,10.45,10.44,10.45,51563.0,10.45,10.45,10.44,10.45,51563.0
2025-01-29 13:45:00,10.45,10.47,10.44,10.46,43418.0,10.45,10.47,10.44,10.46,43418.0
2025-01-29 13:50:00,10.46,10.47,10.45,10.46,54203.0,10.46,10.47,10.45,10.46,54203.0
2025-01-29 13:55:00,10.46,10.46,10.43,10.44,107840.0,10.46,10.46,10.43,10.44,107840.0
2025-01-29 14:00:00,10.44,10.44,10.34,10.35,222408.0,10.44,10.44,10.34,10.35,222408.0
2025-01-29 14:05:00,10.36,10.37,10.34,10.36,153696.0,10.36,10.37,10.34,10.36,153696.0
2025-01-29 14:10:00,10.36,10.37,10.33,10.36,156737.0,10.36,10.37,10.33,10.36,156737.0
2025-01-29 14:15:00,10.36,10.37,10.32,10.33,240050.0,10.36,10.37,10.32,10.33,240050.0
2025-01-29 14:20:00,10.33,10.34,10.33,10.34,153197.0,10.33,10.34,10.33,10.34,153197.0
2025-01-29 14:25:00,10.34,10.37,10.33,10.34,348012.0,10.34,10.37,10.33,10.34,348012.0
2025-01-29 14:30:00,10.34,10.4,10.34,10.37,349927.0,10.34,10.4,10.34,10.37,349927.0
2025-01-29 14:35:00,10.37,10.41,10.34,10.4,402844.0,10.37,10.41,10.34,10.4,402844.0
2025-01-29 14:40:00,10.41,10.46,10.4,10.42,306815.0,10.41,10.46,10.4,10.42,306815.0
2025-01-29 14:45:00,10.42,10.45,10.39,10.41,259346.0,10.42,10.45,10.39,10.41,259346.0
2025-01-29 14:50:00,10.41,10.43,10.39,10.41,305756.0,10.41,10.43,10.39,10.41,305756.0
2025-01-29 14:55:00,10.41,10.42,10.37,10.41,224120.0,10.41,10.42,10.37,10.41,224120.0
2025-01-29 15:00:00,10.4,10.42,10.38,10.38,326013.0,10.4,10.42,10.38,10.38,326013.0
2025-01-29 15:05:00,10.38,10.41,10.37,10.39,278779.0,10.38,10.41,10.37,10.39,278779.0
2025-01-29 15:10:00,10.39,10.42,10.38,10.4,227000.0,10.39,10.42,10.38,10.4,227000.0
2025-01-29 15:15:00,10.4,10.41,10.36,10.38,154272.0,10.4,10.41,10.36,10.38,154272.0
2025-01-29 15:20:00,10.39,10.43,10.38,10.41,188754.0,10.39,10.43,10.38,10.41,188754.0
2025-01-29 15:25:00,10.42,10.43,10.41,10.43,224571.0,10.42,10.43,10.41,10.43,224571.0
2025-01-29 15:30:00,10.43,10.44,10.41,10.43,192341.0,10.43,10.44,10.41,10.43,192341.0
2025-01-29 15:35:00,10.43,10.43,10.41,10.42,188768.0,10.43,10.43,10.41,10.42,188768.0
2025-01-29 15:40:00,10.42,10.43,10.4,10.43,144429.0,10.42,10.43,10.4,10.43,144429.0
2025-01-29 15:45:00,10.43,10.43,10.41,10.43,156162.0,10.43,10.43,10.41,10.43,156162.0
2025-01-29 15:50:00,10.43,10.45,10.42,10.45,430941.0,10.43,10.45,10.42,10.45,430941.0
2025-01-29 15:55:00,10.45,10.46,10.41,10.41,894461.0,10.45,10.46,10.41,10.41,894461.0
2025-01-30 09:30:00,10.62,10.69,10.56,10.59,353144.0,10.62,10.69,10.56,10.59,353144.0
2025-01-30 09:35:00,10.59,10.63,10.56,10.6,135688.0,10.59,10.63,10.56,10.6,135688.0
2025-01-30 09:40:00,10.6,10.6,10.5,10.51,69031.0,10.6,10.6,10.5,10.51,69031.0
2025-01-30 09:45:00,10.51,10.51,10.39,10.42,139351.0,10.51,10.51,10.39,10.42,139351.0
2025-01-30 09:50:00,10.42,10.46,10.41,10.43,69247.0,10.42,10.46,10.41,10.43,69247.0
2025-01-30 09:55:00,10.43,10.47,10.4,10.44,141684.0,10.43,10.47,10.4,10.44,141684.0
2025-01-30 10:00:00,10.44,10.5,10.43,10.49,290926.0,10.44,10.5,10.43,10.49,290926.0
2025-01-30 10:05:00,10.48,10.49,10.43,10.49,194799.0,10.48,10.49,10.43,10.49,194799.0
2025-01-30 10:10:00,10.49,10.52,10.47,10.49,116168.0,10.49,10.52,10.47,10.49,116168.0
2025-01-30 10:15:00,10.48,10.48,10.45,10.45,232669.0,10.48,10.48,10.45,10.45,232669.0
2025-01-30 10:20:00,10.46,10.5,10.45,10.49,116842.0,10.46,10.5,10.45,10.49,116842.0
2025-01-30 10:25:00,10.49,10.5,10.44,10.46,242249.0,10.49,10.5,10.44,10.46,242249.0
2025-01-30 10:30:00,10.46,10.49,10.46,10.46,123120.0,10.46,10.49,10.46,10.46,123120.0
2025-01-30 10:35:00,10.46,10.48,10.46,10.47,109457.0,10.46,10.48,10.46,10.47,109457.0
2025-01-30 10:40:00,10.47,10.49,10.44,10.47,191402.0,10.47,10.49,10.44,10.47,191402.0
2025-01-30 10:45:00,10.47,10.49,10.46,10.46,295366.0,10.47,10.49,10.46,10.46,295366.0
2025-01-30 10:50:00,10.46,10.49,10.42,10.44,379750.0,10.46,10.49,10.42,10.44,379750.0
2025-01-30 10:55:00,10.44,10.44,10.41,10.43,143232.0,10.44,10.44,10.41,10.43,143232.0
2025-01-30 11:00:00,10.43,10.47,10.43,10.46,114251.0,10.43,10.47,10.43,10.46,114251.0
2025-01-30 11:05:00,10.46,10.49,10.46,10.47,148323.0,10.46,10.49,10.46,10.47,148323.0
2025-01-30 11:10:00,10.47,10.49,10.45,10.46,109890.0,10.47,10.49,10.45,10.46,109890.0
2025-01-30 11:15:00,10.47,10.48,10.44,10.45,139756.0,10.47,10.48,10.44,10.45,139756.0
2025-01-30 11:20:00,10.46,10.48,10.45,10.48,76020.0,10.46,10.48,10.45,10.48,76020.0
2025-01-30 11:25:00,10.48,10.49,10.47,10.49,275810.0,10.48,10.49,10.47,10.49,275810.0
2025-01-30 11:30:00,10.48,10.49,10.45,10.45,147735.0,10.48,10.49,10.45,10.45,147735.0
2025-01-30 11:35:00,10.45,10.48,10.42,10.47,277763.0,10.45,10.48,10.42,10.47,277763.0
2025-01-30 11:40:00,10.48,10.48,10.46,10.46,207328.0,10.48,10.48,10.46,10.46,207328.0
2025-01-30 11:45:00,10.46,10.52,10.45,10.52,172766.0,10.46,10.52,10.45,10.52,172766.0
2025-01-30 11:50:00,10.52,10.52,10.5,10.52,106328.0,10.52,10.52,10.5,10.52,106328.0
2025-01-30 11:55:00,10.52,10.53,10.51,10.52,121504.0,10.52,10.53,10.51,10.52,121504.0
2025-01-30 12:00:00,10.52,10.54,10.49,10.53,178651.0,10.52,10.54,10.49,10.53,178651.0
2025-01-30 12:05:00,10.53,10.55,10.52,10.53,430901.0,10.53,10.55,10.52,10.53,430901.0
2025-01-30 12:10:00,10.53,10.54,10.5,10.52,185246.0,10.53,10.54,10.5,10.52,185246.0
2025-01-30 12:15:00,10.52,10.52,10.5,10.5,89364.0,10.52,10.52,10.5,10.5,89364.0
2025-01-30 12:20:00,10.51,10.52,10.5,10.52,74104.0,10.51,10.52,10.5,10.52,74104.0
2025-01-30 12:25:00,10.52,10.53,10.49,10.5,129619.0,10.52,10.53,10.49,10.5,129619.0
2025-01-30 12:30:00,10.49,10.52,10.49,10.5,84489.0,10.49,10.52,10.49,10.5,84489.0
2025-01-30 12:35:00,10.5,10.53,10.5,10.52,290821.0,10.5,10.53,10.5,10.52,290821.0
2025-01-30 12:40:00,10.51,10.52,10.44,10.46,729846.0,10.51,10.52,10.44,10.46,729846.0
2025-01-30 12:45:00,10.46,10.47,10.45,10.47,221221.0,10.46,10.47,10.45,10.47,221221.0
2025-01-30 12:50:00,10.46,10.5,10.46,10.49,339730.0,10.46,10.5,10.46,10.49,339730.0
2025-01-30 12:55:00,10.48,10.51,10.48,10.49,151555.0,10.48,10.51,10.48,10.49,151555.0
2025-01-30 13:00:00,10.5,10.51,10.49,10.49,163421.0,10.5,10.51,10.49,10.49,163421.0
2025-01-30 13:05:00,10.5,10.52,10.49,10.52,126232.0,10.5,10.52,10.49,10.52,126232.0
2025-01-30 13:10:00,10.52,10.54,10.5,10.51,428110.0,10.52,10.54,10.5,10.51,428110.0
2025-01-30 13:15:00,10.51,10.52,10.5,10.51,137091.0,10.51,10.52,10.5,10.51,137091.0
2025-01-30 13:20:00,10.51,10.51,10.49,10.51,225285.0,10.51,10.51,10.49,10.51,225285.0
2025-01-30 13:25:00,10.5,10.51,10.47,10.49,154532.0,10.5,10.51,10.47,10.49,154532.0
2025-01-30 13:30:00,10.49,10.52,10.48,10.51,346343.0,10.49,10.52,10.48,10.51,346343.0
2025-01-30 13:35:00,10.51,10.52,10.5,10.52,100678.0,10.51,10.52,10.5,10.52,100678.0
2025-01-30 13:40:00,10.52,10.52,10.51,10.52,94996.0,10.52,10.52,10.51,10.52,94996.0
2025-01-30 13:45:00,10.52,10.52,10.49,10.52,248229.0,10.52,10.52,10.49,10.52,248229.0
2025-01-30 13:50:00,10.52,10.52,10.51,10.52,51987.0,10.52,10.52,10.51,10.52,51987.0
2025-01-30 13:55:00,10.52,10.52,10.5,10.51,69949.0,10.52,10.52,10.5,10.51,69949.0
2025-01-30 14:00:00,10.51,10.51,10.49,10.51,138678.0,10.51,10.51,10.49,10.51,138678.0
2025-01-30 14:05:00,10.51,10.51,10.5,10.51,61805.0,10.51,10.51,10.5,10.51,61805.0
2025-01-30 14:10:00,10.5,10.54,10.5,10.54,224745.0,10.5,10.54,10.5,10.54,224745.0
2025-01-30 14:15:00,10.54,10.56,10.53,10.55,411034.0,10.54,10.56,10.53,10.55,411034.0
2025-01-30 14:20:00,10.55,10.56,10.55,10.56,78664.0,10.55,10.56,10.55,10.56,78664.0
2025-01-30 14:25:00,10.55,10.58,10.55,10.58,155337.0,10.55,10.58,10.55,10.58,155337.0
2025-01-30 14:30:00,10.58,10.59,10.57,10.59,133652.0,10.58,10.59,10.57,10.59,133652.0
2025-01-30 14:35:00,10.58,10.6,10.58,10.6,250908.0,10.58,10.6,10.58,10.6,250908.0
2025-01-30 14:40:00,10.6,10.63,10.58,10.63,623516.0,10.6,10.63,10.58,10.63,623516.0
2025-01-30 14:45:00,10.63,10.65,10.62,10.65,277663.0,10.63,10.65,10.62,10.65,277663.0
2025-01-30 14:50:00,10.65,10.65,10.61,10.62,402660.0,10.65,10.65,10.61,10.62,402660.0
2025-01-30 14:55:00,10.62,10.64,10.61,10.63,314991.0,10.62,10.64,10.61,10.63,314991.0
2025-01-30 15:00:00,10.63,10.63,10.6,10.61,322143.0,10.63,10.63,10.6,10.61,322143.0
2025-01-30 15:05:00,10.6,10.67,10.6,10.66,484203.0,10.6,10.67,10.6,10.66,484203.0
2025-01-30 15:10:00,10.66,10.67,10.65,10.66,111985.0,10.66,10.67,10.65,10.66,111985.0
2025-01-30 15:15:00,10.66,10.66,10.64,10.65,182984.0,10.66,10.66,10.64,10.65,182984.0
2025-01-30 15:20:00,10.65,10.67,10.64,10.66,258843.0,10.65,10.67,10.64,10.66,258843.0
2025-01-30 15:25:00,10.66,10.69,10.65,10.69,493933.0,10.66,10.69,10.65,10.69,493933.0
2025-01-30 15:30:00,10.68,10.69,10.67,10.68,771733.0,10.68,10.69,10.67,10.68,771733.0
2025-01-30 15:35:00,10.68,10.68,10.6,10.61,468161.0,10.68,10.68,10.6,10.61,468161.0
2025-01-30 15:40:00,10.61,10.61,10.53,10.54,519923.0,10.61,10.61,10.53,10.54,519923.0
2025-01-30 15:45:00,10.54,10.6,10.53,10.6,673743.0,10.54,10.6,10.53,10.6,673743.0
2025-01-30 15:50:00,10.6,10.62,10.58,10.61,898054.0,10.6,10.62,10.58,10.61,898054.0
2025-01-30 15:55:00,10.61,10.64,10.6,10.62,1361756.0,10.61,10.64,10.6,10.62,1361756.0
2025-01-31 09:30:00,10.51,10.78,10.51,10.76,338771.0,10.51,10.78,10.51,10.76,338771.0
2025-01-31 09:35:00,10.76,10.78,10.7,10.77,196031.0,10.76,10.78,10.7,10.77,196031.0
2025-01-31 09:40:00,10.77,10.84,10.76,10.82,223983.0,10.77,10.84,10.76,10.82,223983.0
2025-01-31 09:45:00,10.82,10.82,10.75,10.79,357317.0,10.82,10.82,10.75,10.79,357317.0
2025-01-31 09:50:00,10.79,10.79,10.72,10.73,184171.0,10.79,10.79,10.72,10.73,184171.0
2025-01-31 09:55:00,10.74,10.74,10.68,10.72,119859.0,10.74,10.74,10.68,10.72,119859.0
2025-01-31 10:00:00,10.72,10.76,10.71,10.72,274195.0,10.72,10.76,10.71,10.72,274195.0
2025-01-31 10:05:00,10.72,10.74,10.69,10.7,244817.0,10.72,10.74,10.69,10.7,244817.0
2025-01-31 10:10:00,10.7,10.73,10.68,10.72,206642.0,10.7,10.73,10.68,10.72,206642.0
2025-01-31 10:15:00,10.72,10.74,10.7,10.72,292717.0,10.72,10.74,10.7,10.72,292717.0
2025-01-31 10:20:00,10.71,10.74,10.7,10.73,171373.0,10.71,10.74,10.7,10.73,171373.0
2025-01-31 10:25:00,10.73,10.75,10.71,10.73,385846.0,10.73,10.75,10.71,10.73,385846.0
2025-01-31 10:30:00,10.72,10.78,10.72,10.77,297543.0,10.72,10.78,10.72,10.77,297543.0
2025-01-31 10:35:00,10.77,10.8,10.76,10.79,346841.0,10.77,10.8,10.76,10.79,346841.0
2025-01-31 10:40:00,10.79,10.8,10.71,10.72,335155.0,10.79,10.8,10.71,10.72,335155.0
2025-01-31 10:45:00,10.72,10.74,10.65,10.65,326948.0,10.72,10.74,10.65,10.65,326948.0
2025-01-31 10:50:00,10.66,10.66,10.59,10.6,267351.0,10.66,10.66,10.59,10.6,267351.0
2025-01-31 10:55:00,10.6,10.61,10.57,10.58,437233.0,10.6,10.61,10.57,10.58,437233.0
2025-01-31 11:00:00,10.59,10.64,10.58,10.62,531411.0,10.59,10.64,10.58,10.62,531411.0
2025-01-31 11:05:00,10.63,10.65,10.59,10.63,287529.0,10.63,10.65,10.59,10.63,287529.0
2025-01-31 11:10:00,10.64,10.64,10.57,10.62,319509.0,10.64,10.64,10.57,10.62,319509.0
2025-01-31 11:15:00,10.62,10.66,10.61,10.65,134992.0,10.62,10.66,10.61,10.65,134992.0
2025-01-31 11:20:00,10.66,10.71,10.65,10.7,177387.0,10.66,10.71,10.65,10.7,177387.0
2025-01-31 11:25:00,10.7,10.7,10.65,10.7,315252.0,10.7,10.7,10.65,10.7,315252.0
2025-01-31 11:30:00,10.7,10.77,10.69,10.76,347675.0,10.7,10.77,10.69,10.76,347675.0
2025-01-31 11:35:00,10.75,10.79,10.74,10.75,369499.0,10.75,10.79,10.74,10.75,369499.0
2025-01-31 11:40:00,10.75,10.76,10.72,10.73,218671.0,10.75,10.76,10.72,10.73,218671.0
2025-01-31 11:45:00,10.74,10.77,10.73,10.75,376566.0,10.74,10.77,10.73,10.75,376566.0
2025-01-31 11:50:00,10.75,10.77,10.74,10.77,322189.0,10.75,10.77,10.74,10.77,322189.0
2025-01-31 11:55:00,10.77,10.77,10.75,10.76,75929.0,10.77,10.77,10.75,10.76,75929.0
2025-01-31 12:00:00,10.76,10.81,10.66,10.68,939832.0,10.76,10.81,10.66,10.68,939832.0
2025-01-31 12:05:00,10.67,10.69,10.63,10.66,272519.0,10.67,10.69,10.63,10.66,272519.0
2025-01-31 12:10:00,10.66,10.7,10.64,10.69,181792.0,10.66,10.7,10.64,10.69,181792.0
2025-01-31 12:15:00,10.69,10.71,10.67,10.7,203941.0,10.69,10.71,10.67,10.7,203941.0
2025-01-31 12:20:00,10.71,10.72,10.69,10.71,83830.0,10.71,10.72,10.69,10.71,83830.0
2025-01-31 12:25:00,10.71,10.73,10.7,10.72,90028.0,10.71,10.73,10.7,10.72,90028.0
2025-01-31 12:30:00,10.72,10.74,10.67,10.68,156955.0,10.72,10.74,10.67,10.68,156955.0
2025-01-31 12:35:00,10.67,10.69,10.66,10.67,90670.0,10.67,10.69,10.66,10.67,90670.0
2025-01-31 12:40:00,10.67,10.67,10.58,10.59,286416.0,10.67,10.67,10.58,10.59,286416.0
2025-01-31 12:45:00,10.59,10.61,10.58,10.59,161193.0,10.59,10.61,10.58,10.59,161193.0
2025-01-31 12:50:00,10.58,10.59,10.55,10.58,187024.0,10.58,10.59,10.55,10.58,187024.0
2025-01-31 12:55:00,10.58,10.59,10.54,10.54,145634.0,10.58,10.59,10.54,10.54,145634.0
2025-01-31 13:00:00,10.54,10.55,10.52,10.53,118652.0,10.54,10.55,10.52,10.53,118652.0
2025-01-31 13:05:00,10.54,10.57,10.53,10.55,230872.0,10.54,10.57,10.53,10.55,230872.0
2025-01-31 13:10:00,10.55,10.56,10.53,10.54,89330.0,10.55,10.56,10.53,10.54,89330.0
2025-01-31 13:15:00,10.54,10.55,10.48,10.49,250054.0,10.54,10.55,10.48,10.49,250054.0
2025-01-31 13:20:00,10.49,10.49,10.44,10.46,282000.0,10.49,10.49,10.44,10.46,282000.0
2025-01-31 13:25:00,10.46,10.47,10.44,10.47,205963.0,10.46,10.47,10.44,10.47,205963.0
2025-01-31 13:30:00,10.46,10.51,10.45,10.46,364136.0,10.46,10.51,10.45,10.46,364136.0
2025-01-31 13:35:00,10.46,10.51,10.45,10.5,235236.0,10.46,10.51,10.45,10.5,235236.0
2025-01-31 13:40:00,10.49,10.52,10.49,10.51,242691.0,10.49,10.52,10.49,10.51,242691.0
2025-01-31 13:45:00,10.51,10.52,10.46,10.47,239254.0,10.51,10.52,10.46,10.47,239254.0
2025-01-31 13:50:00,10.47,10.48,10.44,10.45,218294.0,10.47,10.48,10.44,10.45,218294.0
2025-01-31 13:55:00,10.45,10.45,10.4,10.41,249103.0,10.45,10.45,10.4,10.41,249103.0
2025-01-31 14:00:00,10.41,10.47,10.39,10.46,235841.0,10.41,10.47,10.39,10.46,235841.0
2025-01-31 14:05:00,10.46,10.46,10.38,10.42,319543.0,10.46,10.46,10.38,10.42,319543.0
2025-01-31 14:10:00,10.42,10.49,10.41,10.47,430854.0,10.42,10.49,10.41,10.47,430854.0
2025-01-31 14:15:00,10.47,10.48,10.43,10.46,513556.0,10.47,10.48,10.43,10.46,513556.0
2025-01-31 14:20:00,10.46,10.49,10.45,10.49,485248.0,10.46,10.49,10.45,10.49,485248.0
2025-01-31 14:25:00,10.48,10.49,10.46,10.48,412904.0,10.48,10.49,10.46,10.48,412904.0
2025-01-31 14:30:00,10.48,10.51,10.45,10.48,345157.0,10.48,10.51,10.45,10.48,345157.0
2025-01-31 14:35:00,10.47,10.48,10.43,10.43,186024.0,10.47,10.48,10.43,10.43,186024.0
2025-01-31 14:40:00,10.44,10.46,10.41,10.43,447571.0,10.44,10.46,10.41,10.43,447571.0
2025-01-31 14:45:00,10.43,10.43,10.4,10.42,207917.0,10.43,10.43,10.4,10.42,207917.0
2025-01-31 14:50:00,10.43,10.45,10.41,10.45,332679.0,10.43,10.45,10.41,10.45,332679.0
2025-01-31 14:55:00,10.45,10.46,10.43,10.45,178560.0,10.45,10.46,10.43,10.45,178560.0
2025-01-31 15:00:00,10.45,10.45,10.38,10.38,201480.0,10.45,10.45,10.38,10.38,201480.0
2025-01-31 15:05:00,10.38,10.4,10.36,10.37,169989.0,10.38,10.4,10.36,10.37,169989.0
2025-01-31 15:10:00,10.37,10.39,10.35,10.38,207056.0,10.37,10.39,10.35,10.38,207056.0
2025-01-31 15:15:00,10.38,10.39,10.37,10.38,142570.0,10.38,10.39,10.37,10.38,142570.0
2025-01-31 15:20:00,10.38,10.41,10.35,10.41,226448.0,10.38,10.41,10.35,10.41,226448.0
2025-01-31 15:25:00,10.41,10.41,10.37,10.38,175766.0,10.41,10.41,10.37,10.38,175766.0
2025-01-31 15:30:00,10.38,10.42,10.36,10.41,339655.0,10.38,10.42,10.36,10.41,339655.0
2025-01-31 15:35:00,10.41,10.43,10.4,10.42,324323.0,10.41,10.43,10.4,10.42,324323.0
2025-01-31 15:40:00,10.42,10.47,10.41,10.45,541952.0,10.42,10.47,10.41,10.45,541952.0
2025-01-31 15:45:00,10.45,10.46,10.43,10.46,316494.0,10.45,10.46,10.43,10.46,316494.0
2025-01-31 15:50:00,10.46,10.48,10.43,10.44,1442996.0,10.46,10.48,10.43,10.44,1442996.0
2025-01-31 15:55:00,10.44,10.46,10.43,10.43,1249857.0,10.44,10.46,10.43,10.43,1249857.0
2025-02-03 09:30:00,10.22,10.24,10.06,10.11,877401.0,10.22,10.24,10.06,10.11,877401.0
2025-02-03 09:35:00,10.11,10.13,10.04,10.13,379523.0,10.11,10.13,10.04,10.13,379523.0
2025-02-03 09:40:00,10.12,10.15,10.09,10.09,577557.0,10.12,10.15,10.09,10.09,577557.0
2025-02-03 09:45:00,10.08,10.12,10.06,10.08,265356.0,10.08,10.12,10.06,10.08,265356.0
2025-02-03 09:50:00,10.08,10.11,10.05,10.05,344013.0,10.08,10.11,10.05,10.05,344013.0
2025-02-03 09:55:00,10.05,10.12,10.02,10.05,833200.0,10.05,10.12,10.02,10.05,833200.0
2025-02-03 10:00:00,10.04,10.07,9.99,10.03,363008.0,10.04,10.07,9.99,10.03,363008.0
2025-02-03 10:05:00,10.02,10.06,9.99,10.01,217821.0,10.02,10.06,9.99,10.01,217821.0
2025-02-03 10:10:00,10.0,10.01,9.95,9.96,123214.0,10.0,10.01,9.95,9.96,123214.0
2025-02-03 10:15:00,9.96,9.97,9.93,9.95,272574.0,9.96,9.97,9.93,9.95,272574.0
2025-02-03 10:20:00,9.95,10.13,9.94,10.12,238287.0,9.95,10.13,9.94,10.12,238287.0
2025-02-03 10:25:00,10.13,10.19,10.09,10.17,481910.0,10.13,10.19,10.09,10.17,481910.0
2025-02-03 10:30:00,10.16,10.19,10.13,10.16,275474.0,10.16,10.19,10.13,10.16,275474.0
2025-02-03 10:35:00,10.16,10.18,10.11,10.15,127206.0,10.16,10.18,10.11,10.15,127206.0
2025-02-03 10:40:00,10.15,10.2,10.12,10.17,149604.0,10.15,10.2,10.12,10.17,149604.0
2025-02-03 10:45:00,10.17,10.2,10.14,10.2,165394.0,10.17,10.2,10.14,10.2,165394.0
2025-02-03 10:50:00,10.2,10.2,10.17,10.18,133012.0,10.2,10.2,10.17,10.18,133012.0
2025-02-03 10:55:00,10.18,10.24,10.16,10.24,408649.0,10.18,10.24,10.16,10.24,408649.0
2025-02-03 11:00:00,10.23,10.25,10.13,10.13,253472.0,10.23,10.25,10.13,10.13,253472.0
2025-02-03 11:05:00,10.14,10.16,10.1,10.13,404172.0,10.14,10.16,10.1,10.13,404172.0
2025-02-03 11:10:00,10.14,10.17,10.13,10.14,148967.0,10.14,10.17,10.13,10.14,148967.0
2025-02-03 11:15:00,10.15,10.16,10.12,10.15,299748.0,10.15,10.16,10.12,10.15,299748.0
2025-02-03 11:20:00,10.15,10.15,10.12,10.13,172650.0,10.15,10.15,10.12,10.13,172650.0
2025-02-03 11:25:00,10.13,10.16,10.11,10.15,363913.0,10.13,10.16,10.11,10.15,363913.0
2025-02-03 11:30:00,10.15,10.19,10.13,10.18,427464.0,10.15,10.19,10.13,10.18,427464.0
2025-02-03 11:35:00,10.18,10.18,10.13,10.13,349229.0,10.18,10.18,10.13,10.13,349229.0
2025-02-03 11:40:00,10.13,10.16,10.12,10.16,260023.0,10.13,10.16,10.12,10.16,260023.0
2025-02-03 11:45:00,10.15,10.17,10.14,10.15,205331.0,10.15,10.17,10.14,10.15,205331.0
2025-02-03 11:50:00,10.15,10.18,10.14,10.18,83194.0,10.15,10.18,10.14,10.18,83194.0
2025-02-03 11:55:00,10.17,10.18,10.12,10.13,266177.0,10.17,10.18,10.12,10.13,266177.0
2025-02-03 12:00:00,10.13,10.14,10.1,10.12,190125.0,10.13,10.14,10.1,10.12,190125.0
2025-02-03 12:05:00,10.12,10.14,10.11,10.12,188932.0,10.12,10.14,10.11,10.12,188932.0
2025-02-03 12:10:00,10.12,10.13,10.11,10.11,115335.0,10.12,10.13,10.11,10.11,115335.0
2025-02-03 12:15:00,10.12,10.14,10.1,10.13,161787.0,10.12,10.14,10.1,10.13,161787.0
2025-02-03 12:20:00,10.13,10.19,10.13,10.18,165187.0,10.13,10.19,10.13,10.18,165187.0
2025-02-03 12:25:00,10.18,10.2,10.15,10.15,103659.0,10.18,10.2,10.15,10.15,103659.0
2025-02-03 12:30:00,10.15,10.17,10.13,10.13,157817.0,10.15,10.17,10.13,10.13,157817.0
2025-02-03 12:35:00,10.14,10.15,10.12,10.13,246509.0,10.14,10.15,10.12,10.13,246509.0
2025-02-03 12:40:00,10.12,10.13,10.1,10.12,256957.0,10.12,10.13,10.1,10.12,256957.0
2025-02-03 12:45:00,10.12,10.13,10.1,10.12,366891.0,10.12,10.13,10.1,10.12,366891.0
2025-02-03 12:50:00,10.13,10.16,10.12,10.16,271855.0,10.13,10.16,10.12,10.16,271855.0
2025-02-03 12:55:00,10.16,10.16,10.08,10.12,407589.0,10.16,10.16,10.08,10.12,407589.0
2025-02-03 13:00:00,10.11,10.13,10.08,10.13,232324.0,10.11,10.13,10.08,10.13,232324.0
2025-02-03 13:05:00,10.13,10.14,10.11,10.12,248105.0,10.13,10.14,10.11,10.12,248105.0
2025-02-03 13:10:00,10.12,10.15,10.11,10.13,358823.0,10.12,10.15,10.11,10.13,358823.0
2025-02-03 13:15:00,10.13,10.13,10.08,10.09,163328.0,10.13,10.13,10.08,10.09,163328.0
2025-02-03 13:20:00,10.09,10.13,10.08,10.12,274629.0,10.09,10.13,10.08,10.12,274629.0
2025-02-03 13:25:00,10.12,10.16,10.12,10.13,394700.0,10.12,10.16,10.12,10.13,394700.0
2025-02-03 13:30:00,10.14,10.16,10.12,10.15,351522.0,10.14,10.16,10.12,10.15,351522.0
2025-02-03 13:35:00,10.15,10.16,10.14,10.16,341780.0,10.15,10.16,10.14,10.16,341780.0
2025-02-03 13:40:00,10.16,10.16,10.1,10.11,367009.0,10.16,10.16,10.1,10.11,367009.0
2025-02-03 13:45:00,10.12,10.14,10.11,10.13,309032.0,10.12,10.14,10.11,10.13,309032.0
2025-02-03 13:50:00,10.13,10.14,10.12,10.13,189617.0,10.13,10.14,10.12,10.13,189617.0
2025-02-03 13:55:00,10.13,10.15,10.13,10.15,128449.0,10.13,10.15,10.13,10.15,128449.0
2025-02-03 14:00:00,10.14,10.16,10.12,10.13,228322.0,10.14,10.16,10.12,10.13,228322.0
2025-02-03 14:05:00,10.13,10.14,10.1,10.14,199460.0,10.13,10.14,10.1,10.14,199460.0
2025-02-03 14:10:00,10.13,10.15,10.11,10.13,173566.0,10.13,10.15,10.11,10.13,173566.0
2025-02-03 14:15:00,10.12,10.17,10.12,10.17,311608.0,10.12,10.17,10.12,10.17,311608.0
2025-02-03 14:20:00,10.17,10.24,10.16,10.24,279608.0,10.17,10.24,10.16,10.24,279608.0
2025-02-03 14:25:00,10.24,10.24,10.22,10.22,239761.0,10.24,10.24,10.22,10.22,239761.0
2025-02-03 14:30:00,10.22,10.25,10.22,10.22,234773.0,10.22,10.25,10.22,10.22,234773.0
2025-02-03 14:35:00,10.22,10.23,10.2,10.22,253482.0,10.22,10.23,10.2,10.22,253482.0
2025-02-03 14:40:00,10.22,10.23,10.21,10.22,206540.0,10.22,10.23,10.21,10.22,206540.0
2025-02-03 14:45:00,10.22,10.24,10.22,10.23,130990.0,10.22,10.24,10.22,10.23,130990.0
2025-02-03 14:50:00,10.24,10.26,10.22,10.24,288614.0,10.24,10.26,10.22,10.24,288614.0
2025-02-03 14:55:00,10.23,10.24,10.21,10.21,123817.0,10.23,10.24,10.21,10.21,123817.0
2025-02-03 15:00:00,10.21,10.24,10.21,10.24,322880.0,10.21,10.24,10.21,10.24,322880.0
2025-02-03 15:05:00,10.24,10.24,10.23,10.24,125511.0,10.24,10.24,10.23,10.24,125511.0
2025-02-03 15:10:00,10.24,10.25,10.21,10.21,179930.0,10.24,10.25,10.21,10.21,179930.0
2025-02-03 15:15:00,10.21,10.25,10.21,10.25,227465.0,10.21,10.25,10.21,10.25,227465.0
2025-02-03 15:20:00,10.25,10.26,10.24,10.25,190317.0,10.25,10.26,10.24,10.25,190317.0
2025-02-03 15:25:00,10.25,10.25,10.19,10.21,201166.0,10.25,10.25,10.19,10.21,201166.0
2025-02-03 15:30:00,10.21,10.22,10.2,10.21,182234.0,10.21,10.22,10.2,10.21,182234.0
2025-02-03 15:35:00,10.2,10.23,10.2,10.22,265588.0,10.2,10.23,10.2,10.22,265588.0
2025-02-03 15:40:00,10.22,10.23,10.19,10.21,228428.0,10.22,10.23,10.19,10.21,228428.0
2025-02-03 15:45:00,10.21,10.22,10.19,10.21,309717.0,10.21,10.22,10.19,10.21,309717.0
2025-02-03 15:50:00,10.21,10.23,10.18,10.19,702206.0,10.21,10.23,10.18,10.19,702206.0
2025-02-03 15:55:00,10.19,10.19,10.15,10.17,1233876.0,10.19,10.19,10.15,10.17,1233876.0
2025-02-04 09:30:00,10.13,10.15,9.98,10.11,590619.0,10.13,10.15,9.98,10.11,590619.0
2025-02-04 09:35:00,10.11,10.2,10.08,10.2,184399.0,10.11,10.2,10.08,10.2,184399.0
2025-02-04 09:40:00,10.2,10.27,10.19,10.27,219682.0,10.2,10.27,10.19,10.27,219682.0
2025-02-04 09:45:00,10.26,10.28,10.23,10.27,108329.0,10.26,10.28,10.23,10.27,108329.0
2025-02-04 09:50:00,10.27,10.28,10.22,10.24,145222.0,10.27,10.28,10.22,10.24,145222.0
2025-02-04 09:55:00,10.23,10.24,10.2,10.23,130788.0,10.23,10.24,10.2,10.23,130788.0
2025-02-04 10:00:00,10.23,10.25,10.21,10.21,97733.0,10.23,10.25,10.21,10.21,97733.0
2025-02-04 10:05:00,10.21,10.22,10.17,10.21,129588.0,10.21,10.22,10.17,10.21,129588.0
2025-02-04 10:10:00,10.2,10.21,10.15,10.16,239588.0,10.2,10.21,10.15,10.16,239588.0
2025-02-04 10:15:00,10.16,10.21,10.15,10.18,154667.0,10.16,10.21,10.15,10.18,154667.0
2025-02-04 10:20:00,10.18,10.22,10.18,10.21,124987.0,10.18,10.22,10.18,10.21,124987.0
2025-02-04 10:25:00,10.2,10.22,10.17,10.18,206583.0,10.2,10.22,10.17,10.18,206583.0
2025-02-04 10:30:00,10.18,10.22,10.17,10.2,191061.0,10.18,10.22,10.17,10.2,191061.0
2025-02-04 10:35:00,10.2,10.23,10.18,10.19,176785.0,10.2,10.23,10.18,10.19,176785.0
2025-02-04 10:40:00,10.19,10.2,10.16,10.18,194512.0,10.19,10.2,10.16,10.18,194512.0
2025-02-04 10:45:00,10.17,10.2,10.15,10.19,301935.0,10.17,10.2,10.15,10.19,301935.0
2025-02-04 10:50:00,10.19,10.2,10.16,10.2,333143.0,10.19,10.2,10.16,10.2,333143.0
2025-02-04 10:55:00,10.19,10.19,10.11,10.11,305995.0,10.19,10.19,10.11,10.11,305995.0
2025-02-04 11:00:00,10.12,10.15,10.11,10.11,260478.0,10.12,10.15,10.11,10.11,260478.0
2025-02-04 11:05:00,10.12,10.15,10.11,10.14,132800.0,10.12,10.15,10.11,10.14,132800.0
2025-02-04 11:10:00,10.15,10.16,10.11,10.13,369722.0,10.15,10.16,10.11,10.13,369722.0
2025-02-04 11:15:00,10.13,10.13,10.08,10.09,198573.0,10.13,10.13,10.08,10.09,198573.0
2025-02-04 11:20:00,10.09,10.1,10.08,10.1,76629.0,10.09,10.1,10.08,10.1,76629.0
2025-02-04 11:25:00,10.1,10.11,10.08,10.11,118771.0,10.1,10.11,10.08,10.11,118771.0
2025-02-04 11:30:00,10.11,10.12,10.09,10.09,110999.0,10.11,10.12,10.09,10.09,110999.0
2025-02-04 11:35:00,10.1,10.1,10.09,10.1,39875.0,10.1,10.1,10.09,10.1,39875.0
2025-02-04 11:40:00,10.1,10.1,10.07,10.07,134930.0,10.1,10.1,10.07,10.07,134930.0
2025-02-04 11:45:00,10.08,10.09,10.07,10.09,92244.0,10.08,10.09,10.07,10.09,92244.0
2025-02-04 11:50:00,10.09,10.09,10.06,10.07,111636.0,10.09,10.09,10.06,10.07,111636.0
2025-02-04 11:55:00,10.07,10.08,10.06,10.08,110470.0,10.07,10.08,10.06,10.08,110470.0
2025-02-04 12:00:00,10.08,10.09,10.06,10.06,257539.0,10.08,10.09,10.06,10.06,257539.0
2025-02-04 12:05:00,10.07,10.08,10.05,10.06,288559.0,10.07,10.08,10.05,10.06,288559.0
2025-02-04 12:10:00,10.05,10.06,10.04,10.04,60522.0,10.05,10.06,10.04,10.04,60522.0
2025-02-04 12:15:00,10.04,10.05,10.02,10.04,234828.0,10.04,10.05,10.02,10.04,234828.0
2025-02-04 12:20:00,10.04,10.06,10.03,10.04,176064.0,10.04,10.06,10.03,10.04,176064.0
2025-02-04 12:25:00,10.04,10.04,9.99,10.0,187072.0,10.04,10.04,9.99,10.0,187072.0
2025-02-04 12:30:00,10.0,10.01,9.98,10.01,344928.0,10.0,10.01,9.98,10.01,344928.0
2025-02-04 12:35:00,10.01,10.12,10.0,10.08,781607.0,10.01,10.12,10.0,10.08,781607.0
2025-02-04 12:40:00,10.08,10.08,10.01,10.06,727939.0,10.08,10.08,10.01,10.06,727939.0
2025-02-04 12:45:00,10.06,10.07,10.02,10.04,209987.0,10.06,10.07,10.02,10.04,209987.0
2025-02-04 12:50:00,10.04,10.05,10.02,10.04,126214.0,10.04,10.05,10.02,10.04,126214.0
2025-02-04 12:55:00,10.04,10.06,10.04,10.05,48405.0,10.04,10.06,10.04,10.05,48405.0
2025-02-04 13:00:00,10.06,10.06,10.03,10.04,123963.0,10.06,10.06,10.03,10.04,123963.0
2025-02-04 13:05:00,10.04,10.05,10.02,10.03,143267.0,10.04,10.05,10.02,10.03,143267.0
2025-02-04 13:10:00,10.03,10.03,10.01,10.02,82439.0,10.03,10.03,10.01,10.02,82439.0
2025-02-04 13:15:00,10.02,10.04,10.01,10.03,101093.0,10.02,10.04,10.01,10.03,101093.0
2025-02-04 13:20:00,10.03,10.04,10.02,10.04,110873.0,10.03,10.04,10.02,10.04,110873.0
2025-02-04 13:25:00,10.04,10.04,10.03,10.04,87398.0,10.04,10.04,10.03,10.04,87398.0
2025-02-04 13:30:00,10.04,10.04,10.02,10.03,98890.0,10.04,10.04,10.02,10.03,98890.0
2025-02-04 13:35:00,10.03,10.03,10.02,10.03,41433.0,10.03,10.03,10.02,10.03,41433.0
2025-02-04 13:40:00,10.03,10.03,10.01,10.01,72699.0,10.03,10.03,10.01,10.01,72699.0
2025-02-04 13:45:00,10.02,10.02,10.01,10.02,73900.0,10.02,10.02,10.01,10.02,73900.0
2025-02-04 13:50:00,10.02,10.02,10.01,10.01,72286.0,10.02,10.02,10.01,10.01,72286.0
2025-02-04 13:55:00,10.01,10.02,10.0,10.01,55523.0,10.01,10.02,10.0,10.01,55523.0
2025-02-04 14:00:00,10.01,10.03,10.0,10.03,81029.0,10.01,10.03,10.0,10.03,81029.0
2025-02-04 14:05:00,10.03,10.05,10.02,10.04,107781.0,10.03,10.05,10.02,10.04,107781.0
2025-02-04 14:10:00,10.04,10.06,10.04,10.04,141493.0,10.04,10.06,10.04,10.04,141493.0
2025-02-04 14:15:00,10.04,10.06,10.04,10.05,113370.0,10.04,10.06,10.04,10.05,113370.0
2025-02-04 14:20:00,10.05,10.06,10.05,10.06,78036.0,10.05,10.06,10.05,10.06,78036.0
2025-02-04 14:25:00,10.06,10.08,10.05,10.05,218782.0,10.06,10.08,10.05,10.05,218782.0
2025-02-04 14:30:00,10.06,10.08,10.05,10.07,109640.0,10.06,10.08,10.05,10.07,109640.0
2025-02-04 14:35:00,10.07,10.07,10.03,10.04,165427.0,10.07,10.07,10.03,10.04,165427.0
2025-02-04 14:40:00,10.04,10.05,10.03,10.04,93893.0,10.04,10.05,10.03,10.04,93893.0
2025-02-04 14:45:00,10.04,10.04,10.03,10.04,87690.0,10.04,10.04,10.03,10.04,87690.0
2025-02-04 14:50:00,10.04,10.05,10.03,10.04,109838.0,10.04,10.05,10.03,10.04,109838.0
2025-02-04 14:55:00,10.04,10.04,10.0,10.02,224065.0,10.04,10.04,10.0,10.02,224065.0
2025-02-04 15:00:00,10.02,10.02,10.0,10.01,152298.0,10.02,10.02,10.0,10.01,152298.0
2025-02-04 15:05:00,10.01,10.02,9.99,10.0,148263.0,10.01,10.02,9.99,10.0,148263.0
2025-02-04 15:10:00,10.0,10.02,9.99,10.02,135336.0,10.0,10.02,9.99,10.02,135336.0
2025-02-04 15:15:00,10.02,10.03,10.01,10.02,212950.0,10.02,10.03,10.01,10.02,212950.0
2025-02-04 15:20:00,10.02,10.02,10.0,10.01,317787.0,10.02,10.02,10.0,10.01,317787.0
2025-02-04 15:25:00,10.01,10.01,9.97,9.97,322494.0,10.01,10.01,9.97,9.97,322494.0
2025-02-04 15:30:00,9.97,10.03,9.97,10.02,418679.0,9.97,10.03,9.97,10.02,418679.0
2025-02-04 15:35:00,10.02,10.05,10.01,10.04,275447.0,10.02,10.05,10.01,10.04,275447.0
2025-02-04 15:40:00,10.04,10.06,10.03,10.05,472948.0,10.04,10.06,10.03,10.05,472948.0
2025-02-04 15:45:00,10.05,10.08,10.04,10.08,337126.0,10.05,10.08,10.04,10.08,337126.0
2025-02-04 15:50:00,10.08,10.09,10.04,10.04,715143.0,10.08,10.09,10.04,10.04,715143.0
2025-02-04 15:55:00,10.04,10.07,10.04,10.06,965280.0,10.04,10.07,10.04,10.06,965280.0
2025-02-05 09:30:00,10.06,10.08,9.95,10.06,379466.0,10.06,10.08,9.95,10.06,379466.0
2025-02-05 09:35:00,10.05,10.07,10.02,10.03,149174.0,10.05,10.07,10.02,10.03,149174.0
2025-02-05 09:40:00,10.03,10.03,9.98,10.0,187340.0,10.03,10.03,9.98,10.0,187340.0
2025-02-05 09:45:00,9.99,10.07,9.99,10.02,115442.0,9.99,10.07,9.99,10.02,115442.0
2025-02-05 09:50:00,10.02,10.05,10.0,10.04,65653.0,10.02,10.05,10.0,10.04,65653.0
2025-02-05 09:55:00,10.04,10.04,9.98,9.99,78492.0,10.04,10.04,9.98,9.99,78492.0
2025-02-05 10:00:00,9.99,10.03,9.94,9.95,164821.0,9.99,10.03,9.94,9.95,164821.0
2025-02-05 10:05:00,9.95,9.98,9.94,9.98,123057.0,9.95,9.98,9.94,9.98,123057.0
2025-02-05 10:10:00,9.97,10.0,9.96,9.99,154398.0,9.97,10.0,9.96,9.99,154398.0
2025-02-05 10:15:00,10.0,10.01,9.97,10.0,161583.0,10.0,10.01,9.97,10.0,161583.0
2025-02-05 10:20:00,10.01,10.08,10.0,10.07,351992.0,10.01,10.08,10.0,10.07,351992.0
2025-02-05 10:25:00,10.08,10.11,10.07,10.08,298821.0,10.08,10.11,10.07,10.08,298821.0
2025-02-05 10:30:00,10.08,10.09,10.05,10.07,237134.0,10.08,10.09,10.05,10.07,237134.0
2025-02-05 10:35:00,10.07,10.07,10.03,10.04,262228.0,10.07,10.07,10.03,10.04,262228.0
2025-02-05 10:40:00,10.04,10.05,10.01,10.03,343491.0,10.04,10.05,10.01,10.03,343491.0
2025-02-05 10:45:00,10.04,10.04,10.01,10.04,181760.0,10.04,10.04,10.01,10.04,181760.0
2025-02-05 10:50:00,10.04,10.05,10.02,10.04,210492.0,10.04,10.05,10.02,10.04,210492.0
2025-02-05 10:55:00,10.04,10.04,10.01,10.03,237846.0,10.04,10.04,10.01,10.03,237846.0
2025-02-05 11:00:00,10.03,10.06,10.02,10.04,236518.0,10.03,10.06,10.02,10.04,236518.0
2025-02-05 11:05:00,10.04,10.07,10.03,10.04,253284.0,10.04,10.07,10.03,10.04,253284.0
2025-02-05 11:10:00,10.04,10.05,10.03,10.05,111323.0,10.04,10.05,10.03,10.05,111323.0
2025-02-05 11:15:00,10.05,10.05,10.02,10.04,256018.0,10.05,10.05,10.02,10.04,256018.0
2025-02-05 11:20:00,10.04,10.12,10.04,10.11,413977.0,10.04,10.12,10.04,10.11,413977.0
2025-02-05 11:25:00,10.12,10.17,10.11,10.16,683195.0,10.12,10.17,10.11,10.16,683195.0
2025-02-05 11:30:00,10.16,10.17,10.14,10.17,387243.0,10.16,10.17,10.14,10.17,387243.0
2025-02-05 11:35:00,10.17,10.17,10.14,10.15,369489.0,10.17,10.17,10.14,10.15,369489.0
2025-02-05 11:40:00,10.15,10.16,10.14,10.16,218828.0,10.15,10.16,10.14,10.16,218828.0
2025-02-05 11:45:00,10.16,10.16,10.12,10.13,351730.0,10.16,10.16,10.12,10.13,351730.0
2025-02-05 11:50:00,10.13,10.16,10.12,10.14,333457.0,10.13,10.16,10.12,10.14,333457.0
2025-02-05 11:55:00,10.13,10.14,10.12,10.13,139609.0,10.13,10.14,10.12,10.13,139609.0
2025-02-05 12:00:00,10.12,10.14,10.11,10.13,214018.0,10.12,10.14,10.11,10.13,214018.0
2025-02-05 12:05:00,10.13,10.17,10.13,10.17,305959.0,10.13,10.17,10.13,10.17,305959.0
2025-02-05 12:10:00,10.17,10.17,10.15,10.17,146803.0,10.17,10.17,10.15,10.17,146803.0
2025-02-05 12:15:00,10.17,10.17,10.16,10.17,98342.0,10.17,10.17,10.16,10.17,98342.0
2025-02-05 12:20:00,10.17,10.17,10.14,10.15,182212.0,10.17,10.17,10.14,10.15,182212.0
2025-02-05 12:25:00,10.16,10.16,10.13,10.13,118389.0,10.16,10.16,10.13,10.13,118389.0
2025-02-05 12:30:00,10.13,10.15,10.13,10.13,68161.0,10.13,10.15,10.13,10.13,68161.0
2025-02-05 12:35:00,10.13,10.14,10.11,10.12,89835.0,10.13,10.14,10.11,10.12,89835.0
2025-02-05 12:40:00,10.11,10.12,10.09,10.1,131341.0,10.11,10.12,10.09,10.1,131341.0
2025-02-05 12:45:00,10.1,10.11,10.09,10.1,106671.0,10.1,10.11,10.09,10.1,106671.0
2025-02-05 12:50:00,10.1,10.1,10.08,10.08,57400.0,10.1,10.1,10.08,10.08,57400.0
2025-02-05 12:55:00,10.09,10.09,10.07,10.08,89470.0,10.09,10.09,10.07,10.08,89470.0
2025-02-05 13:00:00,10.08,10.09,10.07,10.07,87870.0,10.08,10.09,10.07,10.07,87870.0
2025-02-05 13:05:00,10.08,10.09,10.07,10.09,55420.0,10.08,10.09,10.07,10.09,55420.0
2025-02-05 13:10:00,10.09,10.09,10.07,10.09,96945.0,10.09,10.09,10.07,10.09,96945.0
2025-02-05 13:15:00,10.09,10.1,10.08,10.1,117385.0,10.09,10.1,10.08,10.1,117385.0
2025-02-05 13:20:00,10.1,10.1,10.08,10.09,47884.0,10.1,10.1,10.08,10.09,47884.0
2025-02-05 13:25:00,10.09,10.09,10.07,10.08,57538.0,10.09,10.09,10.07,10.08,57538.0
2025-02-05 13:30:00,10.08,10.11,10.07,10.1,156311.0,10.08,10.11,10.07,10.1,156311.0
2025-02-05 13:35:00,10.11,10.14,10.1,10.13,229862.0,10.11,10.14,10.1,10.13,229862.0
2025-02-05 13:40:00,10.13,10.13,10.11,10.11,108747.0,10.13,10.13,10.11,10.11,108747.0
2025-02-05 13:45:00,10.12,10.13,10.11,10.12,158062.0,10.12,10.13,10.11,10.12,158062.0
2025-02-05 13:50:00,10.12,10.13,10.11,10.12,97499.0,10.12,10.13,10.11,10.12,97499.0
2025-02-05 13:55:00,10.12,10.13,10.11,10.11,62328.0,10.12,10.13,10.11,10.11,62328.0
2025-02-05 14:00:00,10.11,10.14,10.11,10.13,250746.0,10.11,10.14,10.11,10.13,250746.0
2025-02-05 14:05:00,10.13,10.16,10.13,10.16,186896.0,10.13,10.16,10.13,10.16,186896.0
2025-02-05 14:10:00,10.16,10.17,10.15,10.15,197915.0,10.16,10.17,10.15,10.15,197915.0
2025-02-05 14:15:00,10.16,10.18,10.15,10.18,231025.0,10.16,10.18,10.15,10.18,231025.0
2025-02-05 14:20:00,10.18,10.18,10.14,10.15,218445.0,10.18,10.18,10.14,10.15,218445.0
2025-02-05 14:25:00,10.14,10.15,10.13,10.13,191561.0,10.14,10.15,10.13,10.13,191561.0
2025-02-05 14:30:00,10.13,10.14,10.13,10.13,130439.0,10.13,10.14,10.13,10.13,130439.0
2025-02-05 14:35:00,10.13,10.15,10.12,10.12,212755.0,10.13,10.15,10.12,10.12,212755.0
2025-02-05 14:40:00,10.12,10.13,10.11,10.12,59868.0,10.12,10.13,10.11,10.12,59868.0
2025-02-05 14:45:00,10.12,10.13,10.11,10.11,134996.0,10.12,10.13,10.11,10.11,134996.0
2025-02-05 14:50:00,10.12,10.12,10.11,10.12,52113.0,10.12,10.12,10.11,10.12,52113.0
2025-02-05 14:55:00,10.12,10.12,10.1,10.11,100015.0,10.12,10.12,10.1,10.11,100015.0
2025-02-05 15:00:00,10.11,10.11,10.09,10.1,138408.0,10.11,10.11,10.09,10.1,138408.0
2025-02-05 15:05:00,10.1,10.11,10.09,10.11,130638.0,10.1,10.11,10.09,10.11,130638.0
2025-02-05 15:10:00,10.11,10.12,10.1,10.12,132390.0,10.11,10.12,10.1,10.12,132390.0
2025-02-05 15:15:00,10.12,10.13,10.1,10.11,216238.0,10.12,10.13,10.1,10.11,216238.0
2025-02-05 15:20:00,10.11,10.12,10.1,10.12,74698.0,10.11,10.12,10.1,10.12,74698.0
2025-02-05 15:25:00,10.12,10.12,10.1,10.11,203104.0,10.12,10.12,10.1,10.11,203104.0
2025-02-05 15:30:00,10.1,10.11,10.1,10.1,74100.0,10.1,10.11,10.1,10.1,74100.0
2025-02-05 15:35:00,10.1,10.14,10.09,10.13,643119.0,10.1,10.14,10.09,10.13,643119.0
2025-02-05 15:40:00,10.13,10.14,10.12,10.13,184851.0,10.13,10.14,10.12,10.13,184851.0
2025-02-05 15:45:00,10.13,10.13,10.11,10.11,360532.0,10.13,10.13,10.11,10.11,360532.0
2025-02-05 15:50:00,10.12,10.15,10.12,10.14,706125.0,10.12,10.15,10.12,10.14,706125.0
2025-02-05 15:55:00,10.14,10.2,10.14,10.19,2209927.0,10.14,10.2,10.14,10.19,2209927.0
2025-02-06 09:30:00,10.31,10.35,10.2,10.21,296184.0,10.31,10.35,10.2,10.21,296184.0
2025-02-06 09:35:00,10.2,10.24,10.18,10.21,75533.0,10.2,10.24,10.18,10.21,75533.0
2025-02-06 09:40:00,10.22,10.23,10.15,10.17,116843.0,10.22,10.23,10.15,10.17,116843.0
2025-02-06 09:45:00,10.17,10.18,10.15,10.17,49773.0,10.17,10.18,10.15,10.17,49773.0
2025-02-06 09:50:00,10.17,10.17,10.13,10.15,92137.0,10.17,10.17,10.13,10.15,92137.0
2025-02-06 09:55:00,10.15,10.18,10.14,10.16,143544.0,10.15,10.18,10.14,10.16,143544.0
2025-02-06 10:00:00,10.16,10.17,10.11,10.12,202788.0,10.16,10.17,10.11,10.12,202788.0
2025-02-06 10:05:00,10.11,10.13,10.11,10.12,127633.0,10.11,10.13,10.11,10.12,127633.0
2025-02-06 10:10:00,10.11,10.12,10.09,10.11,130709.0,10.11,10.12,10.09,10.11,130709.0
2025-02-06 10:15:00,10.11,10.13,10.06,10.07,272515.0,10.11,10.13,10.06,10.07,272515.0
2025-02-06 10:20:00,10.06,10.09,10.05,10.07,495548.0,10.06,10.09,10.05,10.07,495548.0
2025-02-06 10:25:00,10.07,10.07,10.04,10.04,212376.0,10.07,10.07,10.04,10.04,212376.0
2025-02-06 10:30:00,10.04,10.08,10.03,10.07,335959.0,10.04,10.08,10.03,10.07,335959.0
2025-02-06 10:35:00,10.06,10.09,10.01,10.03,500864.0,10.06,10.09,10.01,10.03,500864.0
2025-02-06 10:40:00,10.03,10.03,9.97,9.97,816582.0,10.03,10.03,9.97,9.97,816582.0
2025-02-06 10:45:00,9.97,9.99,9.96,9.99,467065.0,9.97,9.99,9.96,9.99,467065.0
2025-02-06 10:50:00,9.98,10.0,9.96,9.97,380344.0,9.98,10.0,9.96,9.97,380344.0
2025-02-06 10:55:00,9.97,10.01,9.97,10.0,403262.0,9.97,10.01,9.97,10.0,403262.0
2025-02-06 11:00:00,10.01,10.04,9.97,10.03,669830.0,10.01,10.04,9.97,10.03,669830.0
2025-02-06 11:05:00,10.02,10.07,10.02,10.07,596255.0,10.02,10.07,10.02,10.07,596255.0
2025-02-06 11:10:00,10.06,10.11,10.06,10.1,639631.0,10.06,10.11,10.06,10.1,639631.0
2025-02-06 11:15:00,10.1,10.12,10.09,10.11,495766.0,10.1,10.12,10.09,10.11,495766.0
2025-02-06 11:20:00,10.1,10.11,10.08,10.09,457155.0,10.1,10.11,10.08,10.09,457155.0
2025-02-06 11:25:00,10.1,10.11,10.09,10.11,397724.0,10.1,10.11,10.09,10.11,397724.0
2025-02-06 11:30:00,10.11,10.12,10.1,10.11,232377.0,10.11,10.12,10.1,10.11,232377.0
2025-02-06 11:35:00,10.11,10.11,10.08,10.08,291489.0,10.11,10.11,10.08,10.08,291489.0
2025-02-06 11:40:00,10.09,10.11,10.08,10.09,227026.0,10.09,10.11,10.08,10.09,227026.0
2025-02-06 11:45:00,10.09,10.09,10.07,10.08,213151.0,10.09,10.09,10.07,10.08,213151.0
2025-02-06 11:50:00,10.08,10.09,10.07,10.07,299823.0,10.08,10.09,10.07,10.07,299823.0
2025-02-06 11:55:00,10.07,10.08,10.05,10.05,208752.0,10.07,10.08,10.05,10.05,208752.0
2025-02-06 12:00:00,10.05,10.09,10.03,10.08,237638.0,10.05,10.09,10.03,10.08,237638.0
2025-02-06 12:05:00,10.07,10.08,10.06,10.08,252598.0,10.07,10.08,10.06,10.08,252598.0
2025-02-06 12:10:00,10.08,10.09,10.07,10.08,164000.0,10.08,10.09,10.07,10.08,164000.0
2025-02-06 12:15:00,10.08,10.11,10.06,10.1,206886.0,10.08,10.11,10.06,10.1,206886.0
2025-02-06 12:20:00,10.1,10.11,10.09,10.1,127530.0,10.1,10.11,10.09,10.1,127530.0
2025-02-06 12:25:00,10.1,10.14,10.08,10.13,215454.0,10.1,10.14,10.08,10.13,215454.0
2025-02-06 12:30:00,10.13,10.14,10.11,10.13,208531.0,10.13,10.14,10.11,10.13,208531.0
2025-02-06 12:35:00,10.13,10.14,10.13,10.14,63823.0,10.13,10.14,10.13,10.14,63823.0
2025-02-06 12:40:00,10.13,10.15,10.13,10.15,125539.0,10.13,10.15,10.13,10.15,125539.0
2025-02-06 12:45:00,10.15,10.17,10.14,10.15,231589.0,10.15,10.17,10.14,10.15,231589.0
2025-02-06 12:50:00,10.15,10.17,10.14,10.17,312282.0,10.15,10.17,10.14,10.17,312282.0
2025-02-06 12:55:00,10.17,10.17,10.15,10.15,73084.0,10.17,10.17,10.15,10.15,73084.0
2025-02-06 13:00:00,10.16,10.18,10.15,10.18,125154.0,10.16,10.18,10.15,10.18,125154.0
2025-02-06 13:05:00,10.18,10.19,10.15,10.16,270597.0,10.18,10.19,10.15,10.16,270597.0
2025-02-06 13:10:00,10.16,10.18,10.15,10.16,250846.0,10.16,10.18,10.15,10.16,250846.0
2025-02-06 13:15:00,10.16,10.19,10.16,10.19,155919.0,10.16,10.19,10.16,10.19,155919.0
2025-02-06 13:20:00,10.19,10.19,10.18,10.19,70062.0,10.19,10.19,10.18,10.19,70062.0
2025-02-06 13:25:00,10.19,10.19,10.17,10.18,98694.0,10.19,10.19,10.17,10.18,98694.0
2025-02-06 13:30:00,10.18,10.19,10.16,10.19,134460.0,10.18,10.19,10.16,10.19,134460.0
2025-02-06 13:35:00,10.19,10.19,10.17,10.18,80584.0,10.19,10.19,10.17,10.18,80584.0
2025-02-06 13:40:00,10.18,10.18,10.15,10.16,144533.0,10.18,10.18,10.15,10.16,144533.0
2025-02-06 13:45:00,10.16,10.17,10.15,10.16,34746.0,10.16,10.17,10.15,10.16,34746.0
2025-02-06 13:50:00,10.16,10.16,10.14,10.16,118040.0,10.16,10.16,10.14,10.16,118040.0
2025-02-06 13:55:00,10.16,10.16,10.13,10.15,210227.0,10.16,10.16,10.13,10.15,210227.0
2025-02-06 14:00:00,10.15,10.16,10.13,10.15,131357.0,10.15,10.16,10.13,10.15,131357.0
2025-02-06 14:05:00,10.15,10.15,10.14,10.15,34537.0,10.15,10.15,10.14,10.15,34537.0
2025-02-06 14:10:00,10.15,10.16,10.14,10.16,151079.0,10.15,10.16,10.14,10.16,151079.0
2025-02-06 14:15:00,10.16,10.16,10.13,10.13,123993.0,10.16,10.16,10.13,10.13,123993.0
2025-02-06 14:20:00,10.13,10.15,10.13,10.15,73936.0,10.13,10.15,10.13,10.15,73936.0
2025-02-06 14:25:00,10.15,10.15,10.1,10.11,150160.0,10.15,10.15,10.1,10.11,150160.0
2025-02-06 14:30:00,10.11,10.11,10.06,10.07,365908.0,10.11,10.11,10.06,10.07,365908.0
2025-02-06 14:35:00,10.06,10.11,10.05,10.11,258731.0,10.06,10.11,10.05,10.11,258731.0
2025-02-06 14:40:00,10.11,10.11,10.08,10.09,166256.0,10.11,10.11,10.08,10.09,166256.0
2025-02-06 14:45:00,10.09,10.12,10.08,10.12,197186.0,10.09,10.12,10.08,10.12,197186.0
2025-02-06 14:50:00,10.12,10.13,10.11,10.11,154575.0,10.12,10.13,10.11,10.11,154575.0
2025-02-06 14:55:00,10.12,10.12,10.11,10.12,55316.0,10.12,10.12,10.11,10.12,55316.0
2025-02-06 15:00:00,10.12,10.12,10.08,10.08,136992.0,10.12,10.12,10.08,10.08,136992.0
2025-02-06 15:05:00,10.08,10.09,10.06,10.07,322200.0,10.08,10.09,10.06,10.07,322200.0
2025-02-06 15:10:00,10.08,10.1,10.07,10.1,166124.0,10.08,10.1,10.07,10.1,166124.0
2025-02-06 15:15:00,10.1,10.12,10.09,10.12,129168.0,10.1,10.12,10.09,10.12,129168.0
2025-02-06 15:20:00,10.12,10.12,10.11,10.12,84702.0,10.12,10.12,10.11,10.12,84702.0
2025-02-06 15:25:00,10.12,10.13,10.11,10.13,120924.0,10.12,10.13,10.11,10.13,120924.0
2025-02-06 15:30:00,10.13,10.14,10.12,10.13,155319.0,10.13,10.14,10.12,10.13,155319.0
2025-02-06 15:35:00,10.13,10.15,10.13,10.13,204560.0,10.13,10.15,10.13,10.13,204560.0
2025-02-06 15:40:00,10.14,10.14,10.13,10.13,125773.0,10.14,10.14,10.13,10.13,125773.0
2025-02-06 15:45:00,10.13,10.17,10.13,10.15,604227.0,10.13,10.17,10.13,10.15,604227.0
2025-02-06 15:50:00,10.15,10.17,10.14,10.17,546406.0,10.15,10.17,10.14,10.17,546406.0
2025-02-06 15:55:00,10.16,10.22,10.16,10.21,1415579.0,10.16,10.22,10.16,10.21,1415579.0
2025-02-07 09:30:00,10.29,10.42,10.22,10.23,981695.0,10.29,10.42,10.22,10.23,981695.0
2025-02-07 09:35:00,10.22,10.25,10.2,10.22,53377.0,10.22,10.25,10.2,10.22,53377.0
2025-02-07 09:40:00,10.22,10.25,10.19,10.25,79818.0,10.22,10.25,10.19,10.25,79818.0
2025-02-07 09:45:00,10.25,10.27,10.23,10.25,179881.0,10.25,10.27,10.23,10.25,179881.0
2025-02-07 09:50:00,10.24,10.28,10.22,10.25,133226.0,10.24,10.28,10.22,10.25,133226.0
2025-02-07 09:55:00,10.24,10.27,10.24,10.27,132937.0,10.24,10.27,10.24,10.27,132937.0
2025-02-07 10:00:00,10.26,10.27,10.16,10.17,187656.0,10.26,10.27,10.16,10.17,187656.0
2025-02-07 10:05:00,10.18,10.21,10.16,10.19,199193.0,10.18,10.21,10.16,10.19,199193.0
2025-02-07 10:10:00,10.2,10.21,10.16,10.17,119407.0,10.2,10.21,10.16,10.17,119407.0
2025-02-07 10:15:00,10.17,10.22,10.16,10.21,203711.0,10.17,10.22,10.16,10.21,203711.0
2025-02-07 10:20:00,10.21,10.27,10.2,10.25,357074.0,10.21,10.27,10.2,10.25,357074.0
2025-02-07 10:25:00,10.25,10.26,10.23,10.25,249718.0,10.25,10.26,10.23,10.25,249718.0
2025-02-07 10:30:00,10.24,10.27,10.23,10.27,200555.0,10.24,10.27,10.23,10.27,200555.0
2025-02-07 10:35:00,10.27,10.28,10.24,10.24,264652.0,10.27,10.28,10.24,10.24,264652.0
2025-02-07 10:40:00,10.25,10.3,10.24,10.27,300677.0,10.25,10.3,10.24,10.27,300677.0
2025-02-07 10:45:00,10.27,10.29,10.25,10.27,346806.0,10.27,10.29,10.25,10.27,346806.0
2025-02-07 10:50:00,10.28,10.32,10.17,10.19,603992.0,10.28,10.32,10.17,10.19,603992.0
2025-02-07 10:55:00,10.19,10.24,10.18,10.21,331863.0,10.19,10.24,10.18,10.21,331863.0
2025-02-07 11:00:00,10.22,10.23,10.18,10.21,601747.0,10.22,10.23,10.18,10.21,601747.0
2025-02-07 11:05:00,10.21,10.28,10.19,10.25,535757.0,10.21,10.28,10.19,10.25,535757.0
2025-02-07 11:10:00,10.25,10.28,10.22,10.22,442877.0,10.25,10.28,10.22,10.22,442877.0
2025-02-07 11:15:00,10.22,10.32,10.22,10.31,352364.0,10.22,10.32,10.22,10.31,352364.0
2025-02-07 11:20:00,10.3,10.34,10.3,10.32,275059.0,10.3,10.34,10.3,10.32,275059.0
2025-02-07 11:25:00,10.32,10.34,10.29,10.29,214273.0,10.32,10.34,10.29,10.29,214273.0
2025-02-07 11:30:00,10.29,10.32,10.28,10.3,275767.0,10.29,10.32,10.28,10.3,275767.0
2025-02-07 11:35:00,10.3,10.3,10.26,10.27,276184.0,10.3,10.3,10.26,10.27,276184.0
2025-02-07 11:40:00,10.27,10.28,10.24,10.27,353885.0,10.27,10.28,10.24,10.27,353885.0
2025-02-07 11:45:00,10.27,10.28,10.25,10.27,273110.0,10.27,10.28,10.25,10.27,273110.0
2025-02-07 11:50:00,10.27,10.31,10.26,10.29,494015.0,10.27,10.31,10.26,10.29,494015.0
2025-02-07 11:55:00,10.3,10.34,10.28,10.29,325062.0,10.3,10.34,10.28,10.29,325062.0
2025-02-07 12:00:00,10.28,10.32,10.27,10.3,202569.0,10.28,10.32,10.27,10.3,202569.0
2025-02-07 12:05:00,10.3,10.35,10.3,10.34,334162.0,10.3,10.35,10.3,10.34,334162.0
2025-02-07 12:10:00,10.33,10.34,10.31,10.32,141832.0,10.33,10.34,10.31,10.32,141832.0
2025-02-07 12:15:00,10.32,10.32,10.25,10.28,195497.0,10.32,10.32,10.25,10.28,195497.0
2025-02-07 12:20:00,10.28,10.33,10.27,10.3,126363.0,10.28,10.33,10.27,10.3,126363.0
2025-02-07 12:25:00,10.3,10.32,10.29,10.3,62199.0,10.3,10.32,10.29,10.3,62199.0
2025-02-07 12:30:00,10.3,10.32,10.28,10.29,96661.0,10.3,10.32,10.28,10.29,96661.0
2025-02-07 12:35:00,10.29,10.3,10.28,10.29,101495.0,10.29,10.3,10.28,10.29,101495.0
2025-02-07 12:40:00,10.29,10.3,10.27,10.28,50119.0,10.29,10.3,10.27,10.28,50119.0
2025-02-07 12:45:00,10.28,10.29,10.27,10.29,39236.0,10.28,10.29,10.27,10.29,39236.0
2025-02-07 12:50:00,10.29,10.3,10.27,10.29,68378.0,10.29,10.3,10.27,10.29,68378.0
2025-02-07 12:55:00,10.29,10.29,10.26,10.27,59309.0,10.29,10.29,10.26,10.27,59309.0
2025-02-07 13:00:00,10.26,10.28,10.26,10.28,36120.0,10.26,10.28,10.26,10.28,36120.0
2025-02-07 13:05:00,10.28,10.3,10.27,10.29,111271.0,10.28,10.3,10.27,10.29,111271.0
2025-02-07 13:10:00,10.29,10.31,10.29,10.3,89574.0,10.29,10.31,10.29,10.3,89574.0
2025-02-07 13:15:00,10.3,10.31,10.3,10.3,30848.0,10.3,10.31,10.3,10.3,30848.0
2025-02-07 13:20:00,10.3,10.31,10.28,10.29,130814.0,10.3,10.31,10.28,10.29,130814.0
2025-02-07 13:25:00,10.29,10.3,10.29,10.3,69370.0,10.29,10.3,10.29,10.3,69370.0
2025-02-07 13:30:00,10.29,10.32,10.28,10.28,168268.0,10.29,10.32,10.28,10.28,168268.0
2025-02-07 13:35:00,10.29,10.32,10.28,10.32,195200.0,10.29,10.32,10.28,10.32,195200.0
2025-02-07 13:40:00,10.31,10.31,10.24,10.25,133862.0,10.31,10.31,10.24,10.25,133862.0
2025-02-07 13:45:00,10.25,10.25,10.23,10.24,221775.0,10.25,10.25,10.23,10.24,221775.0
2025-02-07 13:50:00,10.25,10.25,10.22,10.22,77990.0,10.25,10.25,10.22,10.22,77990.0
2025-02-07 13:55:00,10.23,10.23,10.2,10.2,229375.0,10.23,10.23,10.2,10.2,229375.0
2025-02-07 14:00:00,10.2,10.23,10.2,10.21,211778.0,10.2,10.23,10.2,10.21,211778.0
2025-02-07 14:05:00,10.22,10.24,10.21,10.22,114315.0,10.22,10.24,10.21,10.22,114315.0
2025-02-07 14:10:00,10.22,10.23,10.21,10.21,87032.0,10.22,10.23,10.21,10.21,87032.0
2025-02-07 14:15:00,10.21,10.23,10.2,10.21,148579.0,10.21,10.23,10.2,10.21,148579.0
2025-02-07 14:20:00,10.21,10.21,10.19,10.2,127615.0,10.21,10.21,10.19,10.2,127615.0
2025-02-07 14:25:00,10.2,10.21,10.18,10.18,240107.0,10.2,10.21,10.18,10.18,240107.0
2025-02-07 14:30:00,10.18,10.2,10.17,10.2,135486.0,10.18,10.2,10.17,10.2,135486.0
2025-02-07 14:35:00,10.2,10.2,10.19,10.19,55037.0,10.2,10.2,10.19,10.19,55037.0
2025-02-07 14:40:00,10.19,10.2,10.16,10.17,190689.0,10.19,10.2,10.16,10.17,190689.0
2025-02-07 14:45:00,10.17,10.21,10.17,10.21,72213.0,10.17,10.21,10.17,10.21,72213.0
2025-02-07 14:50:00,10.21,10.22,10.19,10.2,181909.0,10.21,10.22,10.19,10.2,181909.0
2025-02-07 14:55:00,10.2,10.21,10.19,10.2,123388.0,10.2,10.21,10.19,10.2,123388.0
2025-02-07 15:00:00,10.19,10.2,10.16,10.17,81949.0,10.19,10.2,10.16,10.17,81949.0
2025-02-07 15:05:00,10.16,10.17,10.16,10.16,81686.0,10.16,10.17,10.16,10.16,81686.0
2025-02-07 15:10:00,10.16,10.16,10.13,10.13,225033.0,10.16,10.16,10.13,10.13,225033.0
2025-02-07 15:15:00,10.13,10.15,10.13,10.14,120815.0,10.13,10.15,10.13,10.14,120815.0
2025-02-07 15:20:00,10.15,10.15,10.13,10.15,182932.0,10.15,10.15,10.13,10.15,182932.0
2025-02-07 15:25:00,10.15,10.15,10.13,10.15,131997.0,10.15,10.15,10.13,10.15,131997.0
2025-02-07 15:30:00,10.15,10.16,10.14,10.15,210874.0,10.15,10.16,10.14,10.15,210874.0
2025-02-07 15:35:00,10.16,10.17,10.13,10.15,222124.0,10.16,10.17,10.13,10.15,222124.0
2025-02-07 15:40:00,10.15,10.17,10.14,10.17,209057.0,10.15,10.17,10.14,10.17,209057.0
2025-02-07 15:45:00,10.17,10.17,10.14,10.15,192793.0,10.17,10.17,10.14,10.15,192793.0
2025-02-07 15:50:00,10.16,10.19,10.15,10.17,430763.0,10.16,10.19,10.15,10.17,430763.0
2025-02-07 15:55:00,10.17,10.18,10.14,10.15,916226.0,10.17,10.18,10.14,10.15,916226.0
2025-02-10 09:30:00,10.24,10.33,10.17,10.18,653833.0,10.24,10.33,10.17,10.18,653833.0
2025-02-10 09:35:00,10.18,10.18,10.1,10.12,279296.0,10.18,10.18,10.1,10.12,279296.0
2025-02-10 09:40:00,10.12,10.14,10.08,10.09,125919.0,10.12,10.14,10.08,10.09,125919.0
2025-02-10 09:45:00,10.09,10.09,10.03,10.04,210794.0,10.09,10.09,10.03,10.04,210794.0
2025-02-10 09:50:00,10.04,10.07,10.03,10.07,68016.0,10.04,10.07,10.03,10.07,68016.0
2025-02-10 09:55:00,10.07,10.09,10.05,10.07,122685.0,10.07,10.09,10.05,10.07,122685.0
2025-02-10 10:00:00,10.07,10.1,10.06,10.1,156004.0,10.07,10.1,10.06,10.1,156004.0
2025-02-10 10:05:00,10.1,10.12,10.09,10.12,126417.0,10.1,10.12,10.09,10.12,126417.0
2025-02-10 10:10:00,10.12,10.12,10.1,10.12,109830.0,10.12,10.12,10.1,10.12,109830.0
2025-02-10 10:15:00,10.12,10.14,10.1,10.13,135860.0,10.12,10.14,10.1,10.13,135860.0
2025-02-10 10:20:00,10.13,10.17,10.12,10.16,240219.0,10.13,10.17,10.12,10.16,240219.0
2025-02-10 10:25:00,10.15,10.17,10.14,10.16,103077.0,10.15,10.17,10.14,10.16,103077.0
2025-02-10 10:30:00,10.16,10.16,10.14,10.16,107265.0,10.16,10.16,10.14,10.16,107265.0
2025-02-10 10:35:00,10.15,10.17,10.14,10.17,133951.0,10.15,10.17,10.14,10.17,133951.0
2025-02-10 10:40:00,10.17,10.2,10.15,10.16,239074.0,10.17,10.2,10.15,10.16,239074.0
2025-02-10 10:45:00,10.16,10.17,10.12,10.13,189485.0,10.16,10.17,10.12,10.13,189485.0
2025-02-10 10:50:00,10.14,10.15,10.13,10.14,122257.0,10.14,10.15,10.13,10.14,122257.0
2025-02-10 10:55:00,10.15,10.15,10.13,10.15,129475.0,10.15,10.15,10.13,10.15,129475.0
2025-02-10 11:00:00,10.15,10.16,10.13,10.14,219598.0,10.15,10.16,10.13,10.14,219598.0
2025-02-10 11:05:00,10.14,10.14,10.13,10.13,26824.0,10.14,10.14,10.13,10.13,26824.0
2025-02-10 11:10:00,10.13,10.16,10.13,10.14,158530.0,10.13,10.16,10.13,10.14,158530.0
2025-02-10 11:15:00,10.15,10.18,10.15,10.16,204175.0,10.15,10.18,10.15,10.16,204175.0
2025-02-10 11:20:00,10.16,10.17,10.13,10.13,164978.0,10.16,10.17,10.13,10.13,164978.0
2025-02-10 11:25:00,10.13,10.14,10.13,10.14,40194.0,10.13,10.14,10.13,10.14,40194.0
2025-02-10 11:30:00,10.14,10.14,10.09,10.1,284393.0,10.14,10.14,10.09,10.1,284393.0
2025-02-10 11:35:00,10.1,10.12,10.09,10.12,134683.0,10.1,10.12,10.09,10.12,134683.0
2025-02-10 11:40:00,10.12,10.13,10.11,10.12,223643.0,10.12,10.13,10.11,10.12,223643.0
2025-02-10 11:45:00,10.12,10.13,10.11,10.12,69998.0,10.12,10.13,10.11,10.12,69998.0
2025-02-10 11:50:00,10.12,10.12,10.1,10.12,221940.0,10.12,10.12,10.1,10.12,221940.0
2025-02-10 11:55:00,10.12,10.13,10.11,10.13,103942.0,10.12,10.13,10.11,10.13,103942.0
2025-02-10 12:00:00,10.13,10.13,10.11,10.12,63699.0,10.13,10.13,10.11,10.12,63699.0
2025-02-10 12:05:00,10.12,10.12,10.1,10.11,306605.0,10.12,10.12,10.1,10.11,306605.0
2025-02-10 12:10:00,10.11,10.11,10.09,10.1,144326.0,10.11,10.11,10.09,10.1,144326.0
2025-02-10 12:15:00,10.1,10.1,10.07,10.07,240850.0,10.1,10.1,10.07,10.07,240850.0
2025-02-10 12:20:00,10.07,10.08,10.04,10.04,489969.0,10.07,10.08,10.04,10.04,489969.0
2025-02-10 12:25:00,10.04,10.06,10.02,10.06,379839.0,10.04,10.06,10.02,10.06,379839.0
2025-02-10 12:30:00,10.05,10.07,10.04,10.06,406203.0,10.05,10.07,10.04,10.06,406203.0
2025-02-10 12:35:00,10.07,10.07,10.04,10.07,223236.0,10.07,10.07,10.04,10.07,223236.0
2025-02-10 12:40:00,10.07,10.07,10.02,10.02,237424.0,10.07,10.07,10.02,10.02,237424.0
2025-02-10 12:45:00,10.02,10.03,10.0,10.02,271209.0,10.02,10.03,10.0,10.02,271209.0
2025-02-10 12:50:00,10.03,10.04,10.01,10.03,184465.0,10.03,10.04,10.01,10.03,184465.0
2025-02-10 12:55:00,10.04,10.04,10.01,10.02,270457.0,10.04,10.04,10.01,10.02,270457.0
2025-02-10 13:00:00,10.02,10.03,10.01,10.03,106543.0,10.02,10.03,10.01,10.03,106543.0
2025-02-10 13:05:00,10.03,10.04,10.02,10.04,178293.0,10.03,10.04,10.02,10.04,178293.0
2025-02-10 13:10:00,10.03,10.04,10.03,10.04,127811.0,10.03,10.04,10.03,10.04,127811.0
2025-02-10 13:15:00,10.04,10.04,10.03,10.04,51433.0,10.04,10.04,10.03,10.04,51433.0
2025-02-10 13:20:00,10.03,10.05,10.03,10.04,208409.0,10.03,10.05,10.03,10.04,208409.0
2025-02-10 13:25:00,10.04,10.05,10.02,10.03,251989.0,10.04,10.05,10.02,10.03,251989.0
2025-02-10 13:30:00,10.03,10.04,10.02,10.04,160682.0,10.03,10.04,10.02,10.04,160682.0
2025-02-10 13:35:00,10.04,10.05,10.03,10.04,103715.0,10.04,10.05,10.03,10.04,103715.0
2025-02-10 13:40:00,10.05,10.07,10.04,10.07,272442.0,10.05,10.07,10.04,10.07,272442.0
2025-02-10 13:45:00,10.07,10.07,10.05,10.05,141942.0,10.07,10.07,10.05,10.05,141942.0
2025-02-10 13:50:00,10.05,10.07,10.05,10.07,105876.0,10.05,10.07,10.05,10.07,105876.0
2025-02-10 13:55:00,10.07,10.07,10.04,10.04,112506.0,10.07,10.07,10.04,10.04,112506.0
2025-02-10 14:00:00,10.04,10.05,10.04,10.04,162129.0,10.04,10.05,10.04,10.04,162129.0
2025-02-10 14:05:00,10.04,10.05,10.04,10.04,107218.0,10.04,10.05,10.04,10.04,107218.0
2025-02-10 14:10:00,10.04,10.04,10.01,10.03,261191.0,10.04,10.04,10.01,10.03,261191.0
2025-02-10 14:15:00,10.02,10.04,10.02,10.03,109842.0,10.02,10.04,10.02,10.03,109842.0
2025-02-10 14:20:00,10.03,10.03,10.02,10.03,55314.0,10.03,10.03,10.02,10.03,55314.0
2025-02-10 14:25:00,10.03,10.04,10.01,10.02,154580.0,10.03,10.04,10.01,10.02,154580.0
2025-02-10 14:30:00,10.01,10.04,10.01,10.04,117050.0,10.01,10.04,10.01,10.04,117050.0
2025-02-10 14:35:00,10.04,10.04,10.03,10.03,89424.0,10.04,10.04,10.03,10.03,89424.0
2025-02-10 14:40:00,10.04,10.04,10.03,10.04,43168.0,10.04,10.04,10.03,10.04,43168.0
2025-02-10 14:45:00,10.04,10.04,10.02,10.02,107806.0,10.04,10.04,10.02,10.02,107806.0
2025-02-10 14:50:00,10.03,10.03,10.01,10.03,128192.0,10.03,10.03,10.01,10.03,128192.0
2025-02-10 14:55:00,10.03,10.03,10.0,10.01,164348.0,10.03,10.03,10.0,10.01,164348.0
2025-02-10 15:00:00,10.01,10.01,9.98,10.0,293818.0,10.01,10.01,9.98,10.0,293818.0
2025-02-10 15:05:00,10.0,10.0,9.97,9.98,198612.0,10.0,10.0,9.97,9.98,198612.0
2025-02-10 15:10:00,9.97,9.99,9.97,9.99,191739.0,9.97,9.99,9.97,9.99,191739.0
2025-02-10 15:15:00,9.99,10.0,9.98,10.0,232613.0,9.99,10.0,9.98,10.0,232613.0
2025-02-10 15:20:00,10.0,10.0,9.98,9.99,120821.0,10.0,10.0,9.98,9.99,120821.0
2025-02-10 15:25:00,9.99,9.99,9.98,9.99,44868.0,9.99,9.99,9.98,9.99,44868.0
2025-02-10 15:30:00,9.98,9.99,9.97,9.99,144101.0,9.98,9.99,9.97,9.99,144101.0
2025-02-10 15:35:00,9.99,9.99,9.98,9.99,72836.0,9.99,9.99,9.98,9.99,72836.0
2025-02-10 15:40:00,9.99,9.99,9.97,9.98,212907.0,9.99,9.99,9.97,9.98,212907.0
2025-02-10 15:45:00,9.99,10.0,9.98,10.0,265110.0,9.99,10.0,9.98,10.0,265110.0
2025-02-10 15:50:00,9.99,10.0,9.97,9.99,849975.0,9.99,10.0,9.97,9.99,849975.0
2025-02-10 15:55:00,9.99,10.0,9.96,9.96,1225676.0,9.99,10.0,9.96,9.96,1225676.0
2025-02-11 09:30:00,9.83,9.87,9.78,9.81,403353.0,9.83,9.87,9.78,9.81,403353.0
2025-02-11 09:35:00,9.82,9.87,9.8,9.87,123918.0,9.82,9.87,9.8,9.87,123918.0
2025-02-11 09:40:00,9.87,9.91,9.86,9.9,237650.0,9.87,9.91,9.86,9.9,237650.0
2025-02-11 09:45:00,9.9,9.91,9.87,9.9,311800.0,9.9,9.91,9.87,9.9,311800.0
2025-02-11 09:50:00,9.91,9.91,9.86,9.9,199457.0,9.91,9.91,9.86,9.9,199457.0
2025-02-11 09:55:00,9.9,9.9,9.87,9.89,107047.0,9.9,9.9,9.87,9.89,107047.0
2025-02-11 10:00:00,9.88,9.89,9.81,9.83,195908.0,9.88,9.89,9.81,9.83,195908.0
2025-02-11 10:05:00,9.83,9.84,9.82,9.84,79630.0,9.83,9.84,9.82,9.84,79630.0
2025-02-11 10:10:00,9.84,9.88,9.83,9.88,146434.0,9.84,9.88,9.83,9.88,146434.0
2025-02-11 10:15:00,9.88,9.89,9.86,9.89,245861.0,9.88,9.89,9.86,9.89,245861.0
2025-02-11 10:20:00,9.89,9.9,9.88,9.88,161027.0,9.89,9.9,9.88,9.88,161027.0
2025-02-11 10:25:00,9.88,9.89,9.85,9.87,263711.0,9.88,9.89,9.85,9.87,263711.0
2025-02-11 10:30:00,9.87,9.88,9.84,9.85,261406.0,9.87,9.88,9.84,9.85,261406.0
2025-02-11 10:35:00,9.85,9.86,9.82,9.84,222834.0,9.85,9.86,9.82,9.84,222834.0
2025-02-11 10:40:00,9.84,9.85,9.82,9.84,222007.0,9.84,9.85,9.82,9.84,222007.0
2025-02-11 10:45:00,9.84,9.86,9.83,9.85,242847.0,9.84,9.86,9.83,9.85,242847.0
2025-02-11 10:50:00,9.84,9.88,9.84,9.88,354706.0,9.84,9.88,9.84,9.88,354706.0
2025-02-11 10:55:00,9.87,9.93,9.86,9.92,419434.0,9.87,9.93,9.86,9.92,419434.0
2025-02-11 11:00:00,9.92,9.93,9.9,9.93,500482.0,9.92,9.93,9.9,9.93,500482.0
2025-02-11 11:05:00,9.93,9.93,9.92,9.93,146082.0,9.93,9.93,9.92,9.93,146082.0
2025-02-11 11:10:00,9.93,9.96,9.92,9.96,317391.0,9.93,9.96,9.92,9.96,317391.0
2025-02-11 11:15:00,9.96,9.96,9.93,9.95,310977.0,9.96,9.96,9.93,9.95,310977.0
2025-02-11 11:20:00,9.95,9.95,9.91,9.92,287280.0,9.95,9.95,9.91,9.92,287280.0
2025-02-11 11:25:00,9.91,9.92,9.9,9.9,238592.0,9.91,9.92,9.9,9.9,238592.0
2025-02-11 11:30:00,9.91,9.91,9.89,9.91,202624.0,9.91,9.91,9.89,9.91,202624.0
2025-02-11 11:35:00,9.91,9.91,9.9,9.91,73914.0,9.91,9.91,9.9,9.91,73914.0
2025-02-11 11:40:00,9.91,9.91,9.9,9.91,64965.0,9.91,9.91,9.9,9.91,64965.0
2025-02-11 11:45:00,9.91,9.93,9.9,9.92,196512.0,9.91,9.93,9.9,9.92,196512.0
2025-02-11 11:50:00,9.92,9.94,9.9,9.92,273630.0,9.92,9.94,9.9,9.92,273630.0
2025-02-11 11:55:00,9.93,9.93,9.92,9.93,75724.0,9.93,9.93,9.92,9.93,75724.0
2025-02-11 12:00:00,9.93,9.93,9.9,9.91,166531.0,9.93,9.93,9.9,9.91,166531.0
2025-02-11 12:05:00,9.9,9.91,9.88,9.88,173024.0,9.9,9.91,9.88,9.88,173024.0
2025-02-11 12:10:00,9.88,9.89,9.86,9.86,91608.0,9.88,9.89,9.86,9.86,91608.0
2025-02-11 12:15:00,9.87,9.89,9.86,9.88,155170.0,9.87,9.89,9.86,9.88,155170.0
2025-02-11 12:20:00,9.88,9.91,9.88,9.91,127215.0,9.88,9.91,9.88,9.91,127215.0
2025-02-11 12:25:00,9.91,9.91,9.9,9.91,123599.0,9.91,9.91,9.9,9.91,123599.0
2025-02-11 12:30:00,9.91,9.93,9.91,9.91,264334.0,9.91,9.93,9.91,9.91,264334.0
2025-02-11 12:35:00,9.92,9.92,9.9,9.91,81942.0,9.92,9.92,9.9,9.91,81942.0
2025-02-11 12:40:00,9.91,9.91,9.9,9.91,40689.0,9.91,9.91,9.9,9.91,40689.0
2025-02-11 12:45:00,9.91,9.92,9.9,9.91,142093.0,9.91,9.92,9.9,9.91,142093.0
2025-02-11 12:50:00,9.91,9.91,9.87,9.87,245080.0,9.91,9.91,9.87,9.87,245080.0
2025-02-11 12:55:00,9.88,9.89,9.85,9.86,317554.0,9.88,9.89,9.85,9.86,317554.0
2025-02-11 13:00:00,9.86,9.88,9.86,9.87,206052.0,9.86,9.88,9.86,9.87,206052.0
2025-02-11 13:05:00,9.86,9.88,9.86,9.88,113730.0,9.86,9.88,9.86,9.88,113730.0
2025-02-11 13:10:00,9.88,9.88,9.86,9.87,113021.0,9.88,9.88,9.86,9.87,113021.0
2025-02-11 13:15:00,9.86,9.88,9.86,9.88,157683.0,9.86,9.88,9.86,9.88,157683.0
2025-02-11 13:20:00,9.88,9.88,9.86,9.87,81405.0,9.88,9.88,9.86,9.87,81405.0
2025-02-11 13:25:00,9.87,9.87,9.86,9.86,70235.0,9.87,9.87,9.86,9.86,70235.0
2025-02-11 13:30:00,9.86,9.88,9.86,9.88,141954.0,9.86,9.88,9.86,9.88,141954.0
2025-02-11 13:35:00,9.88,9.89,9.87,9.89,107664.0,9.88,9.89,9.87,9.89,107664.0
2025-02-11 13:40:00,9.88,9.89,9.88,9.88,113523.0,9.88,9.89,9.88,9.88,113523.0
2025-02-11 13:45:00,9.89,9.91,9.88,9.89,163935.0,9.89,9.91,9.88,9.89,163935.0
2025-02-11 13:50:00,9.9,9.9,9.88,9.88,63094.0,9.9,9.9,9.88,9.88,63094.0
2025-02-11 13:55:00,9.88,9.89,9.87,9.88,111594.0,9.88,9.89,9.87,9.88,111594.0
2025-02-11 14:00:00,9.88,9.9,9.87,9.88,294146.0,9.88,9.9,9.87,9.88,294146.0
2025-02-11 14:05:00,9.87,9.89,9.87,9.88,147249.0,9.87,9.89,9.87,9.88,147249.0
2025-02-11 14:10:00,9.88,9.88,9.86,9.87,276714.0,9.88,9.88,9.86,9.87,276714.0
2025-02-11 14:15:00,9.87,9.87,9.85,9.87,264266.0,9.87,9.87,9.85,9.87,264266.0
2025-02-11 14:20:00,9.87,9.88,9.86,9.88,118987.0,9.87,9.88,9.86,9.88,118987.0
2025-02-11 14:25:00,9.88,9.88,9.86,9.87,145271.0,9.88,9.88,9.86,9.87,145271.0
2025-02-11 14:30:00,9.87,9.89,9.86,9.88,233366.0,9.87,9.89,9.86,9.88,233366.0
2025-02-11 14:35:00,9.88,9.89,9.88,9.89,83703.0,9.88,9.89,9.88,9.89,83703.0
2025-02-11 14:40:00,9.88,9.9,9.85,9.86,398458.0,9.88,9.9,9.85,9.86,398458.0
2025-02-11 14:45:00,9.86,9.86,9.83,9.84,586389.0,9.86,9.86,9.83,9.84,586389.0
2025-02-11 14:50:00,9.84,9.85,9.83,9.83,322119.0,9.84,9.85,9.83,9.83,322119.0
2025-02-11 14:55:00,9.83,9.85,9.83,9.85,163303.0,9.83,9.85,9.83,9.85,163303.0
2025-02-11 15:00:00,9.85,9.85,9.84,9.85,121912.0,9.85,9.85,9.84,9.85,121912.0
2025-02-11 15:05:00,9.85,9.85,9.84,9.84,237700.0,9.85,9.85,9.84,9.84,237700.0
2025-02-11 15:10:00,9.85,9.85,9.84,9.85,173272.0,9.85,9.85,9.84,9.85,173272.0
2025-02-11 15:15:00,9.85,9.85,9.83,9.84,95951.0,9.85,9.85,9.83,9.84,95951.0
2025-02-11 15:20:00,9.84,9.85,9.83,9.84,260357.0,9.84,9.85,9.83,9.84,260357.0
2025-02-11 15:25:00,9.84,9.84,9.82,9.83,69859.0,9.84,9.84,9.82,9.83,69859.0
2025-02-11 15:30:00,9.83,9.86,9.82,9.86,344878.0,9.83,9.86,9.82,9.86,344878.0
2025-02-11 15:35:00,9.86,9.86,9.85,9.86,147141.0,9.86,9.86,9.85,9.86,147141.0
2025-02-11 15:40:00,9.85,9.86,9.85,9.86,147766.0,9.85,9.86,9.85,9.86,147766.0
2025-02-11 15:45:00,9.86,9.86,9.84,9.86,288880.0,9.86,9.86,9.84,9.86,288880.0
2025-02-11 15:50:00,9.86,9.88,9.84,9.85,740744.0,9.86,9.88,9.84,9.85,740744.0
2025-02-11 15:55:00,9.84,9.86,9.84,9.85,1049214.0,9.84,9.86,9.84,9.85,1049214.0
2025-02-12 09:30:00,9.74,9.79,9.71,9.74,442476.0,9.74,9.79,9.71,9.74,442476.0
2025-02-12 09:35:00,9.74,9.79,9.71,9.77,73310.0,9.74,9.79,9.71,9.77,73310.0
2025-02-12 09:40:00,9.77,9.77,9.71,9.72,83538.0,9.77,9.77,9.71,9.72,83538.0
2025-02-12 09:45:00,9.72,9.76,9.72,9.76,55623.0,9.72,9.76,9.72,9.76,55623.0
2025-02-12 09:50:00,9.76,9.77,9.75,9.77,58319.0,9.76,9.77,9.75,9.77,58319.0
2025-02-12 09:55:00,9.77,9.77,9.75,9.75,61445.0,9.77,9.77,9.75,9.75,61445.0
2025-02-12 10:00:00,9.76,9.77,9.74,9.77,161471.0,9.76,9.77,9.74,9.77,161471.0
2025-02-12 10:05:00,9.77,9.77,9.75,9.75,208372.0,9.77,9.77,9.75,9.75,208372.0
2025-02-12 10:10:00,9.76,9.76,9.72,9.76,158530.0,9.76,9.76,9.72,9.76,158530.0
2025-02-12 10:15:00,9.75,9.78,9.75,9.78,82644.0,9.75,9.78,9.75,9.78,82644.0
2025-02-12 10:20:00,9.78,9.81,9.76,9.78,121102.0,9.78,9.81,9.76,9.78,121102.0
2025-02-12 10:25:00,9.79,9.8,9.77,9.78,201644.0,9.79,9.8,9.77,9.78,201644.0
2025-02-12 10:30:00,9.78,9.81,9.77,9.8,249766.0,9.78,9.81,9.77,9.8,249766.0
2025-02-12 10:35:00,9.8,9.81,9.79,9.79,235401.0,9.8,9.81,9.79,9.79,235401.0
2025-02-12 10:40:00,9.79,9.8,9.78,9.79,106776.0,9.79,9.8,9.78,9.79,106776.0
2025-02-12 10:45:00,9.79,9.8,9.76,9.77,78485.0,9.79,9.8,9.76,9.77,78485.0
2025-02-12 10:50:00,9.77,9.78,9.76,9.77,83766.0,9.77,9.78,9.76,9.77,83766.0
2025-02-12 10:55:00,9.77,9.8,9.76,9.78,259578.0,9.77,9.8,9.76,9.78,259578.0
2025-02-12 11:00:00,9.79,9.81,9.78,9.8,118068.0,9.79,9.81,9.78,9.8,118068.0
2025-02-12 11:05:00,9.8,9.81,9.77,9.77,76229.0,9.8,9.81,9.77,9.77,76229.0
2025-02-12 11:10:00,9.78,9.78,9.76,9.76,69420.0,9.78,9.78,9.76,9.76,69420.0
2025-02-12 11:15:00,9.77,9.78,9.76,9.78,111196.0,9.77,9.78,9.76,9.78,111196.0
2025-02-12 11:20:00,9.78,9.79,9.77,9.79,131663.0,9.78,9.79,9.77,9.79,131663.0
2025-02-12 11:25:00,9.79,9.79,9.77,9.78,134478.0,9.79,9.79,9.77,9.78,134478.0
2025-02-12 11:30:00,9.78,9.79,9.77,9.79,97458.0,9.78,9.79,9.77,9.79,97458.0
2025-02-12 11:35:00,9.79,9.82,9.78,9.82,78526.0,9.79,9.82,9.78,9.82,78526.0
2025-02-12 11:40:00,9.82,9.85,9.81,9.85,310736.0,9.82,9.85,9.81,9.85,310736.0
2025-02-12 11:45:00,9.85,9.85,9.83,9.84,94238.0,9.85,9.85,9.83,9.84,94238.0
2025-02-12 11:50:00,9.84,9.85,9.83,9.84,71893.0,9.84,9.85,9.83,9.84,71893.0
2025-02-12 11:55:00,9.84,9.84,9.81,9.82,78935.0,9.84,9.84,9.81,9.82,78935.0
2025-02-12 12:00:00,9.83,9.85,9.82,9.84,102710.0,9.83,9.85,9.82,9.84,102710.0
2025-02-12 12:05:00,9.84,9.84,9.83,9.84,40789.0,9.84,9.84,9.83,9.84,40789.0
2025-02-12 12:10:00,9.84,9.86,9.83,9.86,140326.0,9.84,9.86,9.83,9.86,140326.0
2025-02-12 12:15:00,9.86,9.88,9.85,9.87,182154.0,9.86,9.88,9.85,9.87,182154.0
2025-02-12 12:20:00,9.87,9.88,9.86,9.88,181604.0,9.87,9.88,9.86,9.88,181604.0
2025-02-12 12:25:00,9.87,9.89,9.87,9.88,104169.0,9.87,9.89,9.87,9.88,104169.0
2025-02-12 12:30:00,9.88,9.89,9.87,9.88,161799.0,9.88,9.89,9.87,9.88,161799.0
2025-02-12 12:35:00,9.88,9.89,9.87,9.88,50490.0,9.88,9.89,9.87,9.88,50490.0
2025-02-12 12:40:00,9.88,9.94,9.87,9.94,133088.0,9.88,9.94,9.87,9.94,133088.0
2025-02-12 12:45:00,9.94,9.96,9.93,9.93,487336.0,9.94,9.96,9.93,9.93,487336.0
2025-02-12 12:50:00,9.94,9.94,9.91,9.93,168855.0,9.94,9.94,9.91,9.93,168855.0
2025-02-12 12:55:00,9.92,9.93,9.92,9.93,109366.0,9.92,9.93,9.92,9.93,109366.0
2025-02-12 13:00:00,9.93,9.93,9.9,9.9,168111.0,9.93,9.93,9.9,9.9,168111.0
2025-02-12 13:05:00,9.91,9.91,9.89,9.89,103707.0,9.91,9.91,9.89,9.89,103707.0
2025-02-12 13:10:00,9.9,9.91,9.89,9.9,54351.0,9.9,9.91,9.89,9.9,54351.0
2025-02-12 13:15:00,9.91,9.91,9.89,9.9,47117.0,9.91,9.91,9.89,9.9,47117.0
2025-02-12 13:20:00,9.89,9.9,9.88,9.88,218141.0,9.89,9.9,9.88,9.88,218141.0
2025-02-12 13:25:00,9.88,9.89,9.85,9.86,137647.0,9.88,9.89,9.85,9.86,137647.0
2025-02-12 13:30:00,9.86,9.86,9.83,9.84,116055.0,9.86,9.86,9.83,9.84,116055.0
2025-02-12 13:35:00,9.83,9.85,9.83,9.84,52498.0,9.83,9.85,9.83,9.84,52498.0
2025-02-12 13:40:00,9.85,9.85,9.82,9.83,54641.0,9.85,9.85,9.82,9.83,54641.0
2025-02-12 13:45:00,9.83,9.83,9.81,9.82,73242.0,9.83,9.83,9.81,9.82,73242.0
2025-02-12 13:50:00,9.82,9.82,9.8,9.8,56945.0,9.82,9.82,9.8,9.8,56945.0
2025-02-12 13:55:00,9.81,9.82,9.8,9.8,106225.0,9.81,9.82,9.8,9.8,106225.0
2025-02-12 14:00:00,9.81,9.81,9.79,9.79,225996.0,9.81,9.81,9.79,9.79,225996.0
2025-02-12 14:05:00,9.79,9.81,9.79,9.81,106943.0,9.79,9.81,9.79,9.81,106943.0
2025-02-12 14:10:00,9.81,9.81,9.8,9.8,42113.0,9.81,9.81,9.8,9.8,42113.0
2025-02-12 14:15:00,9.8,9.81,9.79,9.79,92819.0,9.8,9.81,9.79,9.79,92819.0
2025-02-12 14:20:00,9.79,9.8,9.79,9.79,32386.0,9.79,9.8,9.79,9.79,32386.0
2025-02-12 14:25:00,9.79,9.8,9.77,9.78,157403.0,9.79,9.8,9.77,9.78,157403.0
2025-02-12 14:30:00,9.77,9.78,9.76,9.78,199937.0,9.77,9.78,9.76,9.78,199937.0
2025-02-12 14:35:00,9.78,9.79,9.76,9.78,280634.0,9.78,9.79,9.76,9.78,280634.0
2025-02-12 14:40:00,9.79,9.79,9.78,9.79,33828.0,9.79,9.79,9.78,9.79,33828.0
2025-02-12 14:45:00,9.79,9.8,9.78,9.8,90803.0,9.79,9.8,9.78,9.8,90803.0
2025-02-12 14:50:00,9.79,9.8,9.78,9.78,132866.0,9.79,9.8,9.78,9.78,132866.0
2025-02-12 14:55:00,9.79,9.79,9.77,9.78,130741.0,9.79,9.79,9.77,9.78,130741.0
2025-02-12 15:00:00,9.77,9.8,9.77,9.8,190107.0,9.77,9.8,9.77,9.8,190107.0
2025-02-12 15:05:00,9.79,9.8,9.76,9.79,270218.0,9.79,9.8,9.76,9.79,270218.0
2025-02-12 15:10:00,9.79,9.79,9.76,9.77,197606.0,9.79,9.79,9.76,9.77,197606.0
2025-02-12 15:15:00,9.78,9.78,9.76,9.77,113383.0,9.78,9.78,9.76,9.77,113383.0
2025-02-12 15:20:00,9.77,9.79,9.76,9.79,199891.0,9.77,9.79,9.76,9.79,199891.0
2025-02-12 15:25:00,9.78,9.79,9.77,9.78,223538.0,9.78,9.79,9.77,9.78,223538.0
2025-02-12 15:30:00,9.78,9.78,9.76,9.77,143793.0,9.78,9.78,9.76,9.77,143793.0
2025-02-12 15:35:00,9.77,9.83,9.76,9.83,478163.0,9.77,9.83,9.76,9.83,478163.0
2025-02-12 15:40:00,9.83,9.84,9.82,9.84,308831.0,9.83,9.84,9.82,9.84,308831.0
2025-02-12 15:45:00,9.84,9.88,9.83,9.88,577026.0,9.84,9.88,9.83,9.88,577026.0
2025-02-12 15:50:00,9.88,9.89,9.84,9.85,523616.0,9.88,9.89,9.84,9.85,523616.0
2025-02-12 15:55:00,9.85,9.85,9.82,9.83,813469.0,9.85,9.85,9.82,9.83,813469.0
2025-02-13 09:30:00,9.87,9.95,9.84,9.87,860654.0,9.87,9.95,9.84,9.87,860654.0
2025-02-13 09:35:00,9.87,9.93,9.86,9.89,153806.0,9.87,9.93,9.86,9.89,153806.0
2025-02-13 09:40:00,9.89,9.93,9.88,9.93,145342.0,9.89,9.93,9.88,9.93,145342.0
2025-02-13 09:45:00,9.93,9.93,9.87,9.88,87554.0,9.93,9.93,9.87,9.88,87554.0
2025-02-13 09:50:00,9.88,9.9,9.86,9.87,88503.0,9.88,9.9,9.86,9.87,88503.0
2025-02-13 09:55:00,9.87,9.88,9.82,9.83,162427.0,9.87,9.88,9.82,9.83,162427.0
2025-02-13 10:00:00,9.83,9.9,9.82,9.9,226148.0,9.83,9.9,9.82,9.9,226148.0
2025-02-13 10:05:00,9.89,9.9,9.82,9.86,438859.0,9.89,9.9,9.82,9.86,438859.0
2025-02-13 10:10:00,9.86,9.89,9.85,9.88,226652.0,9.86,9.89,9.85,9.88,226652.0
2025-02-13 10:15:00,9.88,9.97,9.88,9.96,422222.0,9.88,9.97,9.88,9.96,422222.0
2025-02-13 10:20:00,9.96,10.06,9.96,10.06,516951.0,9.96,10.06,9.96,10.06,516951.0
2025-02-13 10:25:00,10.06,10.07,10.0,10.01,735373.0,10.06,10.07,10.0,10.01,735373.0
2025-02-13 10:30:00,10.01,10.02,9.98,9.99,258690.0,10.01,10.02,9.98,9.99,258690.0
2025-02-13 10:35:00,9.99,10.05,9.98,10.04,261441.0,9.99,10.05,9.98,10.04,261441.0
2025-02-13 10:40:00,10.04,10.06,10.02,10.06,416327.0,10.04,10.06,10.02,10.06,416327.0
2025-02-13 10:45:00,10.05,10.06,10.02,10.04,436447.0,10.05,10.06,10.02,10.04,436447.0
2025-02-13 10:50:00,10.04,10.04,10.01,10.02,215557.0,10.04,10.04,10.01,10.02,215557.0
2025-02-13 10:55:00,10.02,10.05,10.01,10.04,337090.0,10.02,10.05,10.01,10.04,337090.0
2025-02-13 11:00:00,10.05,10.06,10.03,10.04,257456.0,10.05,10.06,10.03,10.04,257456.0
2025-02-13 11:05:00,10.04,10.05,10.04,10.04,119345.0,10.04,10.05,10.04,10.04,119345.0
2025-02-13 11:10:00,10.04,10.08,10.04,10.08,262862.0,10.04,10.08,10.04,10.08,262862.0
2025-02-13 11:15:00,10.07,10.09,10.05,10.08,366387.0,10.07,10.09,10.05,10.08,366387.0
2025-02-13 11:20:00,10.08,10.09,10.07,10.07,312028.0,10.08,10.09,10.07,10.07,312028.0
2025-02-13 11:25:00,10.07,10.08,10.03,10.04,351162.0,10.07,10.08,10.03,10.04,351162.0
2025-02-13 11:30:00,10.04,10.08,10.03,10.07,252947.0,10.04,10.08,10.03,10.07,252947.0
2025-02-13 11:35:00,10.07,10.07,10.04,10.04,205983.0,10.07,10.07,10.04,10.04,205983.0
2025-02-13 11:40:00,10.05,10.07,10.05,10.07,135523.0,10.05,10.07,10.05,10.07,135523.0
2025-02-13 11:45:00,10.07,10.08,10.06,10.08,123774.0,10.07,10.08,10.06,10.08,123774.0
2025-02-13 11:50:00,10.08,10.08,10.02,10.03,351117.0,10.08,10.08,10.02,10.03,351117.0
2025-02-13 11:55:00,10.03,10.05,10.01,10.03,343906.0,10.03,10.05,10.01,10.03,343906.0
2025-02-13 12:00:00,10.04,10.06,10.02,10.04,459453.0,10.04,10.06,10.02,10.04,459453.0
2025-02-13 12:05:00,10.04,10.06,10.04,10.04,209982.0,10.04,10.06,10.04,10.04,209982.0
2025-02-13 12:10:00,10.05,10.06,10.04,10.06,166796.0,10.05,10.06,10.04,10.06,166796.0
2025-02-13 12:15:00,10.05,10.08,10.05,10.08,342629.0,10.05,10.08,10.05,10.08,342629.0
2025-02-13 12:20:00,10.07,10.09,10.07,10.09,87250.0,10.07,10.09,10.07,10.09,87250.0
2025-02-13 12:25:00,10.09,10.09,10.05,10.05,267894.0,10.09,10.09,10.05,10.05,267894.0
2025-02-13 12:30:00,10.05,10.06,10.05,10.05,51007.0,10.05,10.06,10.05,10.05,51007.0
2025-02-13 12:35:00,10.05,10.06,10.04,10.04,118578.0,10.05,10.06,10.04,10.04,118578.0
2025-02-13 12:40:00,10.04,10.05,10.04,10.04,74064.0,10.04,10.05,10.04,10.04,74064.0
2025-02-13 12:45:00,10.04,10.07,10.04,10.05,151693.0,10.04,10.07,10.04,10.05,151693.0
2025-02-13 12:50:00,10.06,10.06,10.05,10.05,72476.0,10.06,10.06,10.05,10.05,72476.0
2025-02-13 12:55:00,10.06,10.06,10.02,10.04,227293.0,10.06,10.06,10.02,10.04,227293.0
2025-02-13 13:00:00,10.04,10.04,10.01,10.02,147666.0,10.04,10.04,10.01,10.02,147666.0
2025-02-13 13:05:00,10.02,10.02,10.01,10.02,46321.0,10.02,10.02,10.01,10.02,46321.0
2025-02-13 13:10:00,10.02,10.05,10.01,10.04,306316.0,10.02,10.05,10.01,10.04,306316.0
2025-02-13 13:15:00,10.04,10.05,10.0,10.02,132518.0,10.04,10.05,10.0,10.02,132518.0
2025-02-13 13:20:00,10.02,10.04,10.01,10.02,259512.0,10.02,10.04,10.01,10.02,259512.0
2025-02-13 13:25:00,10.02,10.03,10.02,10.03,128099.0,10.02,10.03,10.02,10.03,128099.0
2025-02-13 13:30:00,10.03,10.04,10.02,10.04,156230.0,10.03,10.04,10.02,10.04,156230.0
2025-02-13 13:35:00,10.04,10.08,10.03,10.08,258249.0,10.04,10.08,10.03,10.08,258249.0
2025-02-13 13:40:00,10.07,10.08,10.04,10.07,389327.0,10.07,10.08,10.04,10.07,389327.0
2025-02-13 13:45:00,10.07,10.08,10.05,10.07,286092.0,10.07,10.08,10.05,10.07,286092.0
2025-02-13 13:50:00,10.07,10.08,10.04,10.08,230762.0,10.07,10.08,10.04,10.08,230762.0
2025-02-13 13:55:00,10.08,10.09,10.06,10.08,168725.0,10.08,10.09,10.06,10.08,168725.0
2025-02-13 14:00:00,10.08,10.11,10.08,10.11,152922.0,10.08,10.11,10.08,10.11,152922.0
2025-02-13 14:05:00,10.11,10.17,10.1,10.17,343118.0,10.11,10.17,10.1,10.17,343118.0
2025-02-13 14:10:00,10.17,10.17,10.14,10.15,277495.0,10.17,10.17,10.14,10.15,277495.0
2025-02-13 14:15:00,10.16,10.17,10.15,10.16,122673.0,10.16,10.17,10.15,10.16,122673.0
2025-02-13 14:20:00,10.15,10.16,10.14,10.15,269733.0,10.15,10.16,10.14,10.15,269733.0
2025-02-13 14:25:00,10.15,10.2,10.14,10.19,266121.0,10.15,10.2,10.14,10.19,266121.0
2025-02-13 14:30:00,10.19,10.2,10.18,10.2,178502.0,10.19,10.2,10.18,10.2,178502.0
2025-02-13 14:35:00,10.2,10.21,10.19,10.2,345573.0,10.2,10.21,10.19,10.2,345573.0
2025-02-13 14:40:00,10.19,10.2,10.16,10.17,242122.0,10.19,10.2,10.16,10.17,242122.0
2025-02-13 14:45:00,10.17,10.2,10.16,10.2,255295.0,10.17,10.2,10.16,10.2,255295.0
2025-02-13 14:50:00,10.2,10.2,10.19,10.2,108327.0,10.2,10.2,10.19,10.2,108327.0
2025-02-13 14:55:00,10.2,10.22,10.18,10.2,516727.0,10.2,10.22,10.18,10.2,516727.0
2025-02-13 15:00:00,10.2,10.2,10.19,10.19,125318.0,10.2,10.2,10.19,10.19,125318.0
2025-02-13 15:05:00,10.2,10.2,10.16,10.17,209770.0,10.2,10.2,10.16,10.17,209770.0
2025-02-13 15:10:00,10.16,10.19,10.16,10.18,190616.0,10.16,10.19,10.16,10.18,190616.0
2025-02-13 15:15:00,10.19,10.2,10.16,10.19,353410.0,10.19,10.2,10.16,10.19,353410.0
2025-02-13 15:20:00,10.19,10.2,10.18,10.19,216485.0,10.19,10.2,10.18,10.19,216485.0
2025-02-13 15:25:00,10.19,10.21,10.18,10.21,257256.0,10.19,10.21,10.18,10.21,257256.0
2025-02-13 15:30:00,10.21,10.21,10.17,10.18,629376.0,10.21,10.21,10.17,10.18,629376.0
2025-02-13 15:35:00,10.19,10.19,10.16,10.17,284962.0,10.19,10.19,10.16,10.17,284962.0
2025-02-13 15:40:00,10.18,10.18,10.15,10.17,454309.0,10.18,10.18,10.15,10.17,454309.0
2025-02-13 15:45:00,10.18,10.18,10.16,10.17,257083.0,10.18,10.18,10.16,10.17,257083.0
2025-02-13 15:50:00,10.17,10.2,10.16,10.19,987585.0,10.17,10.2,10.16,10.19,987585.0
2025-02-13 15:55:00,10.2,10.22,10.18,10.21,1575024.0,10.2,10.22,10.18,10.21,1575024.0
2025-02-14 09:30:00,10.32,10.4,10.25,10.31,379224.0,10.32,10.4,10.25,10.31,379224.0
2025-02-14 09:35:00,10.32,10.34,10.29,10.34,92560.0,10.32,10.34,10.29,10.34,92560.0
2025-02-14 09:40:00,10.34,10.35,10.3,10.31,94865.0,10.34,10.35,10.3,10.31,94865.0
2025-02-14 09:45:00,10.3,10.32,10.24,10.26,144247.0,10.3,10.32,10.24,10.26,144247.0
2025-02-14 09:50:00,10.26,10.27,10.24,10.25,132067.0,10.26,10.27,10.24,10.25,132067.0
2025-02-14 09:55:00,10.25,10.26,10.21,10.22,261959.0,10.25,10.26,10.21,10.22,261959.0
2025-02-14 10:00:00,10.22,10.24,10.2,10.23,184447.0,10.22,10.24,10.2,10.23,184447.0
2025-02-14 10:05:00,10.23,10.28,10.22,10.28,166057.0,10.23,10.28,10.22,10.28,166057.0
2025-02-14 10:10:00,10.28,10.28,10.2,10.21,161610.0,10.28,10.28,10.2,10.21,161610.0
2025-02-14 10:15:00,10.2,10.21,10.17,10.18,155489.0,10.2,10.21,10.17,10.18,155489.0
2025-02-14 10:20:00,10.18,10.19,10.17,10.17,132342.0,10.18,10.19,10.17,10.17,132342.0
2025-02-14 10:25:00,10.17,10.18,10.15,10.17,181831.0,10.17,10.18,10.15,10.17,181831.0
2025-02-14 10:30:00,10.16,10.19,10.15,10.19,165647.0,10.16,10.19,10.15,10.19,165647.0
2025-02-14 10:35:00,10.19,10.2,10.16,10.19,173626.0,10.19,10.2,10.16,10.19,173626.0
2025-02-14 10:40:00,10.2,10.21,10.17,10.18,129569.0,10.2,10.21,10.17,10.18,129569.0
2025-02-14 10:45:00,10.18,10.19,10.17,10.19,126337.0,10.18,10.19,10.17,10.19,126337.0
2025-02-14 10:50:00,10.19,10.2,10.18,10.19,310610.0,10.19,10.2,10.18,10.19,310610.0
2025-02-14 10:55:00,10.19,10.19,10.17,10.19,194294.0,10.19,10.19,10.17,10.19,194294.0
2025-02-14 11:00:00,10.19,10.2,10.18,10.2,228317.0,10.19,10.2,10.18,10.2,228317.0
2025-02-14 11:05:00,10.2,10.2,10.18,10.19,127654.0,10.2,10.2,10.18,10.19,127654.0
2025-02-14 11:10:00,10.18,10.19,10.13,10.15,428745.0,10.18,10.19,10.13,10.15,428745.0
2025-02-14 11:15:00,10.16,10.18,10.15,10.16,134365.0,10.16,10.18,10.15,10.16,134365.0
2025-02-14 11:20:00,10.15,10.17,10.14,10.17,262530.0,10.15,10.17,10.14,10.17,262530.0
2025-02-14 11:25:00,10.17,10.18,10.16,10.17,115753.0,10.17,10.18,10.16,10.17,115753.0
2025-02-14 11:30:00,10.17,10.17,10.13,10.13,187872.0,10.17,10.17,10.13,10.13,187872.0
2025-02-14 11:35:00,10.13,10.18,10.13,10.18,159666.0,10.13,10.18,10.13,10.18,159666.0
2025-02-14 11:40:00,10.17,10.2,10.17,10.18,313609.0,10.17,10.2,10.17,10.18,313609.0
2025-02-14 11:45:00,10.18,10.2,10.17,10.18,361316.0,10.18,10.2,10.17,10.18,361316.0
2025-02-14 11:50:00,10.18,10.2,10.18,10.2,293313.0,10.18,10.2,10.18,10.2,293313.0
2025-02-14 11:55:00,10.2,10.2,10.18,10.19,138161.0,10.2,10.2,10.18,10.19,138161.0
2025-02-14 12:00:00,10.19,10.23,10.18,10.2,545591.0,10.19,10.23,10.18,10.2,545591.0
2025-02-14 12:05:00,10.21,10.24,10.2,10.24,150006.0,10.21,10.24,10.2,10.24,150006.0
2025-02-14 12:10:00,10.24,10.24,10.21,10.21,277817.0,10.24,10.24,10.21,10.21,277817.0
2025-02-14 12:15:00,10.22,10.23,10.19,10.2,253190.0,10.22,10.23,10.19,10.2,253190.0
2025-02-14 12:20:00,10.2,10.2,10.18,10.19,196207.0,10.2,10.2,10.18,10.19,196207.0
2025-02-14 12:25:00,10.18,10.19,10.16,10.16,241465.0,10.18,10.19,10.16,10.16,241465.0
2025-02-14 12:30:00,10.17,10.18,10.16,10.17,261429.0,10.17,10.18,10.16,10.17,261429.0
2025-02-14 12:35:00,10.17,10.18,10.16,10.16,146979.0,10.17,10.18,10.16,10.16,146979.0
2025-02-14 12:40:00,10.16,10.17,10.15,10.16,110670.0,10.16,10.17,10.15,10.16,110670.0
2025-02-14 12:45:00,10.17,10.21,10.16,10.21,205014.0,10.17,10.21,10.16,10.21,205014.0
2025-02-14 12:50:00,10.21,10.22,10.19,10.2,172892.0,10.21,10.22,10.19,10.2,172892.0
2025-02-14 12:55:00,10.2,10.21,10.19,10.21,122735.0,10.2,10.21,10.19,10.21,122735.0
2025-02-14 13:00:00,10.21,10.22,10.2,10.21,68409.0,10.21,10.22,10.2,10.21,68409.0
2025-02-14 13:05:00,10.21,10.21,10.19,10.2,33177.0,10.21,10.21,10.19,10.2,33177.0
2025-02-14 13:10:00,10.2,10.2,10.19,10.2,18087.0,10.2,10.2,10.19,10.2,18087.0
2025-02-14 13:15:00,10.2,10.2,10.19,10.2,47942.0,10.2,10.2,10.19,10.2,47942.0
2025-02-14 13:20:00,10.2,10.21,10.19,10.21,52757.0,10.2,10.21,10.19,10.21,52757.0
2025-02-14 13:25:00,10.21,10.21,10.2,10.21,22347.0,10.21,10.21,10.2,10.21,22347.0
2025-02-14 13:30:00,10.21,10.23,10.2,10.21,128555.0,10.21,10.23,10.2,10.21,128555.0
2025-02-14 13:35:00,10.2,10.24,10.2,10.24,165314.0,10.2,10.24,10.2,10.24,165314.0
2025-02-14 13:40:00,10.24,10.25,10.23,10.25,89276.0,10.24,10.25,10.23,10.25,89276.0
2025-02-14 13:45:00,10.25,10.25,10.23,10.24,148857.0,10.25,10.25,10.23,10.24,148857.0
2025-02-14 13:50:00,10.24,10.25,10.23,10.24,210359.0,10.24,10.25,10.23,10.24,210359.0
2025-02-14 13:55:00,10.24,10.24,10.22,10.22,108200.0,10.24,10.24,10.22,10.22,108200.0
2025-02-14 14:00:00,10.22,10.25,10.22,10.24,143556.0,10.22,10.25,10.22,10.24,143556.0
2025-02-14 14:05:00,10.24,10.29,10.24,10.29,195329.0,10.24,10.29,10.24,10.29,195329.0
2025-02-14 14:10:00,10.29,10.29,10.28,10.29,24584.0,10.29,10.29,10.28,10.29,24584.0
2025-02-14 14:15:00,10.29,10.3,10.28,10.28,90714.0,10.29,10.3,10.28,10.28,90714.0
2025-02-14 14:20:00,10.29,10.3,10.26,10.27,371762.0,10.29,10.3,10.26,10.27,371762.0
2025-02-14 14:25:00,10.27,10.28,10.27,10.28,72310.0,10.27,10.28,10.27,10.28,72310.0
2025-02-14 14:30:00,10.28,10.28,10.26,10.28,194104.0,10.28,10.28,10.26,10.28,194104.0
2025-02-14 14:35:00,10.28,10.28,10.27,10.28,34374.0,10.28,10.28,10.27,10.28,34374.0
2025-02-14 14:40:00,10.28,10.28,10.27,10.28,94389.0,10.28,10.28,10.27,10.28,94389.0
2025-02-14 14:45:00,10.28,10.28,10.26,10.27,149577.0,10.28,10.28,10.26,10.27,149577.0
2025-02-14 14:50:00,10.27,10.28,10.26,10.28,85910.0,10.27,10.28,10.26,10.28,85910.0
2025-02-14 14:55:00,10.28,10.3,10.27,10.29,161094.0,10.28,10.3,10.27,10.29,161094.0
2025-02-14 15:00:00,10.29,10.3,10.28,10.29,146464.0,10.29,10.3,10.28,10.29,146464.0
2025-02-14 15:05:00,10.29,10.3,10.27,10.28,75815.0,10.29,10.3,10.27,10.28,75815.0
2025-02-14 15:10:00,10.28,10.29,10.28,10.29,54179.0,10.28,10.29,10.28,10.29,54179.0
2025-02-14 15:15:00,10.29,10.3,10.28,10.29,64396.0,10.29,10.3,10.28,10.29,64396.0
2025-02-14 15:20:00,10.3,10.32,10.29,10.32,142775.0,10.3,10.32,10.29,10.32,142775.0
2025-02-14 15:25:00,10.32,10.32,10.3,10.3,144700.0,10.32,10.32,10.3,10.3,144700.0
2025-02-14 15:30:00,10.3,10.34,10.3,10.34,369591.0,10.3,10.34,10.3,10.34,369591.0
2025-02-14 15:35:00,10.34,10.35,10.33,10.34,156587.0,10.34,10.35,10.33,10.34,156587.0
2025-02-14 15:40:00,10.35,10.35,10.31,10.32,309658.0,10.35,10.35,10.31,10.32,309658.0
2025-02-14 15:45:00,10.32,10.35,10.31,10.35,320188.0,10.32,10.35,10.31,10.35,320188.0
2025-02-14 15:50:00,10.35,10.35,10.32,10.34,702390.0,10.35,10.35,10.32,10.34,702390.0
2025-02-14 15:55:00,10.34,10.35,10.33,10.34,971722.0,10.34,10.35,10.33,10.34,971722.0
2025-02-18 09:30:00,10.34,10.35,10.18,10.29,710457.0,10.34,10.35,10.18,10.29,710457.0
2025-02-18 09:35:00,10.29,10.31,10.25,10.27,217648.0,10.29,10.31,10.25,10.27,217648.0
2025-02-18 09:40:00,10.27,10.28,10.25,10.28,134503.0,10.27,10.28,10.25,10.28,134503.0
2025-02-18 09:45:00,10.28,10.38,10.27,10.36,236894.0,10.28,10.38,10.27,10.36,236894.0
2025-02-18 09:50:00,10.36,10.38,10.35,10.36,129481.0,10.36,10.38,10.35,10.36,129481.0
2025-02-18 09:55:00,10.36,10.4,10.35,10.37,207444.0,10.36,10.4,10.35,10.37,207444.0
2025-02-18 10:00:00,10.36,10.39,10.35,10.37,197084.0,10.36,10.39,10.35,10.37,197084.0
2025-02-18 10:05:00,10.37,10.41,10.36,10.41,569072.0,10.37,10.41,10.36,10.41,569072.0
2025-02-18 10:10:00,10.41,10.46,10.39,10.42,644845.0,10.41,10.46,10.39,10.42,644845.0
2025-02-18 10:15:00,10.42,10.46,10.41,10.45,542828.0,10.42,10.46,10.41,10.45,542828.0
2025-02-18 10:20:00,10.44,10.5,10.44,10.49,510007.0,10.44,10.5,10.44,10.49,510007.0
2025-02-18 10:25:00,10.49,10.53,10.47,10.52,463209.0,10.49,10.53,10.47,10.52,463209.0
2025-02-18 10:30:00,10.53,10.59,10.52,10.58,873371.0,10.53,10.59,10.52,10.58,873371.0
2025-02-18 10:35:00,10.57,10.59,10.56,10.57,606376.0,10.57,10.59,10.56,10.57,606376.0
2025-02-18 10:40:00,10.57,10.58,10.54,10.58,457640.0,10.57,10.58,10.54,10.58,457640.0
2025-02-18 10:45:00,10.57,10.58,10.54,10.54,476359.0,10.57,10.58,10.54,10.54,476359.0
2025-02-18 10:50:00,10.54,10.56,10.52,10.54,233092.0,10.54,10.56,10.52,10.54,233092.0
2025-02-18 10:55:00,10.54,10.57,10.52,10.57,333005.0,10.54,10.57,10.52,10.57,333005.0
2025-02-18 11:00:00,10.56,10.6,10.55,10.6,366698.0,10.56,10.6,10.55,10.6,366698.0
2025-02-18 11:05:00,10.6,10.6,10.58,10.6,275298.0,10.6,10.6,10.58,10.6,275298.0
2025-02-18 11:10:00,10.6,10.64,10.6,10.63,637002.0,10.6,10.64,10.6,10.63,637002.0
2025-02-18 11:15:00,10.63,10.65,10.62,10.63,214561.0,10.63,10.65,10.62,10.63,214561.0
2025-02-18 11:20:00,10.63,10.65,10.63,10.65,168210.0,10.63,10.65,10.63,10.65,168210.0
2025-02-18 11:25:00,10.65,10.65,10.63,10.65,387422.0,10.65,10.65,10.63,10.65,387422.0
2025-02-18 11:30:00,10.65,10.65,10.61,10.64,360705.0,10.65,10.65,10.61,10.64,360705.0
2025-02-18 11:35:00,10.63,10.68,10.63,10.67,333766.0,10.63,10.68,10.63,10.67,333766.0
2025-02-18 11:40:00,10.67,10.69,10.65,10.67,259932.0,10.67,10.69,10.65,10.67,259932.0
2025-02-18 11:45:00,10.67,10.69,10.66,10.67,316180.0,10.67,10.69,10.66,10.67,316180.0
2025-02-18 11:50:00,10.67,10.71,10.66,10.71,391160.0,10.67,10.71,10.66,10.71,391160.0
2025-02-18 11:55:00,10.71,10.71,10.69,10.71,203529.0,10.71,10.71,10.69,10.71,203529.0
2025-02-18 12:00:00,10.71,10.73,10.68,10.72,341697.0,10.71,10.73,10.68,10.72,341697.0
2025-02-18 12:05:00,10.72,10.73,10.71,10.71,96385.0,10.72,10.73,10.71,10.71,96385.0
2025-02-18 12:10:00,10.72,10.73,10.7,10.71,209699.0,10.72,10.73,10.7,10.71,209699.0
2025-02-18 12:15:00,10.71,10.72,10.69,10.7,247505.0,10.71,10.72,10.69,10.7,247505.0
2025-02-18 12:20:00,10.7,10.7,10.68,10.68,201427.0,10.7,10.7,10.68,10.68,201427.0
2025-02-18 12:25:00,10.69,10.69,10.59,10.62,359840.0,10.69,10.69,10.59,10.62,359840.0
2025-02-18 12:30:00,10.61,10.62,10.6,10.61,129523.0,10.61,10.62,10.6,10.61,129523.0
2025-02-18 12:35:00,10.62,10.63,10.61,10.62,228835.0,10.62,10.63,10.61,10.62,228835.0
2025-02-18 12:40:00,10.62,10.63,10.61,10.62,235820.0,10.62,10.63,10.61,10.62,235820.0
2025-02-18 12:45:00,10.62,10.63,10.61,10.61,216420.0,10.62,10.63,10.61,10.61,216420.0
2025-02-18 12:50:00,10.62,10.62,10.6,10.61,116008.0,10.62,10.62,10.6,10.61,116008.0
2025-02-18 12:55:00,10.61,10.62,10.59,10.62,155499.0,10.61,10.62,10.59,10.62,155499.0
2025-02-18 13:00:00,10.62,10.62,10.61,10.62,48570.0,10.62,10.62,10.61,10.62,48570.0
2025-02-18 13:05:00,10.61,10.62,10.58,10.6,191880.0,10.61,10.62,10.58,10.6,191880.0
2025-02-18 13:10:00,10.59,10.62,10.59,10.62,177488.0,10.59,10.62,10.59,10.62,177488.0
2025-02-18 13:15:00,10.62,10.62,10.59,10.6,172350.0,10.62,10.62,10.59,10.6,172350.0
2025-02-18 13:20:00,10.59,10.6,10.56,10.58,382512.0,10.59,10.6,10.56,10.58,382512.0
2025-02-18 13:25:00,10.58,10.6,10.57,10.59,138810.0,10.58,10.6,10.57,10.59,138810.0
2025-02-18 13:30:00,10.58,10.59,10.56,10.58,200136.0,10.58,10.59,10.56,10.58,200136.0
2025-02-18 13:35:00,10.57,10.58,10.55,10.57,247111.0,10.57,10.58,10.55,10.57,247111.0
2025-02-18 13:40:00,10.57,10.57,10.55,10.55,94418.0,10.57,10.57,10.55,10.55,94418.0
2025-02-18 13:45:00,10.55,10.56,10.54,10.55,244708.0,10.55,10.56,10.54,10.55,244708.0
2025-02-18 13:50:00,10.54,10.58,10.53,10.57,357628.0,10.54,10.58,10.53,10.57,357628.0
2025-02-18 13:55:00,10.56,10.59,10.56,10.58,136721.0,10.56,10.59,10.56,10.58,136721.0
2025-02-18 14:00:00,10.58,10.58,10.54,10.55,271862.0,10.58,10.58,10.54,10.55,271862.0
2025-02-18 14:05:00,10.55,10.57,10.52,10.53,221035.0,10.55,10.57,10.52,10.53,221035.0
2025-02-18 14:10:00,10.54,10.55,10.52,10.54,100143.0,10.54,10.55,10.52,10.54,100143.0
2025-02-18 14:15:00,10.53,10.54,10.53,10.54,99739.0,10.53,10.54,10.53,10.54,99739.0
2025-02-18 14:20:00,10.54,10.58,10.53,10.57,251584.0,10.54,10.58,10.53,10.57,251584.0
2025-02-18 14:25:00,10.56,10.57,10.55,10.55,178336.0,10.56,10.57,10.55,10.55,178336.0
2025-02-18 14:30:00,10.55,10.57,10.54,10.57,198368.0,10.55,10.57,10.54,10.57,198368.0
2025-02-18 14:35:00,10.57,10.57,10.54,10.54,307541.0,10.57,10.57,10.54,10.54,307541.0
2025-02-18 14:40:00,10.54,10.55,10.52,10.53,244199.0,10.54,10.55,10.52,10.53,244199.0
2025-02-18 14:45:00,10.54,10.55,10.52,10.53,456532.0,10.54,10.55,10.52,10.53,456532.0
2025-02-18 14:50:00,10.52,10.56,10.52,10.55,156770.0,10.52,10.56,10.52,10.55,156770.0
2025-02-18 14:55:00,10.55,10.57,10.54,10.57,318224.0,10.55,10.57,10.54,10.57,318224.0
2025-02-18 15:00:00,10.57,10.6,10.56,10.56,558394.0,10.57,10.6,10.56,10.56,558394.0
2025-02-18 15:05:00,10.56,10.58,10.56,10.58,71591.0,10.56,10.58,10.56,10.58,71591.0
2025-02-18 15:10:00,10.58,10.59,10.57,10.58,95601.0,10.58,10.59,10.57,10.58,95601.0
2025-02-18 15:15:00,10.59,10.59,10.58,10.58,85221.0,10.59,10.59,10.58,10.58,85221.0
2025-02-18 15:20:00,10.59,10.61,10.58,10.61,510397.0,10.59,10.61,10.58,10.61,510397.0
2025-02-18 15:25:00,10.6,10.61,10.59,10.61,346314.0,10.6,10.61,10.59,10.61,346314.0
2025-02-18 15:30:00,10.61,10.62,10.6,10.61,429943.0,10.61,10.62,10.6,10.61,429943.0
2025-02-18 15:35:00,10.62,10.62,10.6,10.61,307114.0,10.62,10.62,10.6,10.61,307114.0
2025-02-18 15:40:00,10.6,10.63,10.6,10.63,454386.0,10.6,10.63,10.6,10.63,454386.0
2025-02-18 15:45:00,10.63,10.63,10.61,10.62,425078.0,10.63,10.63,10.61,10.62,425078.0
2025-02-18 15:50:00,10.63,10.64,10.6,10.63,853989.0,10.63,10.64,10.6,10.63,853989.0
2025-02-18 15:55:00,10.62,10.63,10.61,10.61,910470.0,10.62,10.63,10.61,10.61,910470.0
2025-02-19 09:30:00,10.65,10.69,10.6,10.61,472200.0,10.65,10.69,10.6,10.61,472200.0
2025-02-19 09:35:00,10.62,10.62,10.55,10.58,200870.0,10.62,10.62,10.55,10.58,200870.0
2025-02-19 09:40:00,10.58,10.61,10.56,10.57,183231.0,10.58,10.61,10.56,10.57,183231.0
2025-02-19 09:45:00,10.56,10.57,10.52,10.57,165571.0,10.56,10.57,10.52,10.57,165571.0
2025-02-19 09:50:00,10.57,10.6,10.55,10.59,144786.0,10.57,10.6,10.55,10.59,144786.0
2025-02-19 09:55:00,10.59,10.64,10.58,10.63,322267.0,10.59,10.64,10.58,10.63,322267.0
2025-02-19 10:00:00,10.62,10.63,10.57,10.58,199614.0,10.62,10.63,10.57,10.58,199614.0
2025-02-19 10:05:00,10.57,10.6,10.56,10.58,296056.0,10.57,10.6,10.56,10.58,296056.0
2025-02-19 10:10:00,10.59,10.62,10.58,10.62,123361.0,10.59,10.62,10.58,10.62,123361.0
2025-02-19 10:15:00,10.61,10.67,10.61,10.67,341630.0,10.61,10.67,10.61,10.67,341630.0
2025-02-19 10:20:00,10.66,10.68,10.63,10.63,252421.0,10.66,10.68,10.63,10.63,252421.0
2025-02-19 10:25:00,10.63,10.65,10.62,10.65,260762.0,10.63,10.65,10.62,10.65,260762.0
2025-02-19 10:30:00,10.65,10.68,10.63,10.65,309715.0,10.65,10.68,10.63,10.65,309715.0
2025-02-19 10:35:00,10.65,10.66,10.6,10.61,972122.0,10.65,10.66,10.6,10.61,972122.0
2025-02-19 10:40:00,10.61,10.66,10.59,10.66,522568.0,10.61,10.66,10.59,10.66,522568.0
2025-02-19 10:45:00,10.65,10.66,10.61,10.62,610158.0,10.65,10.66,10.61,10.62,610158.0
2025-02-19 10:50:00,10.62,10.63,10.6,10.62,226283.0,10.62,10.63,10.6,10.62,226283.0
2025-02-19 10:55:00,10.63,10.65,10.61,10.61,506987.0,10.63,10.65,10.61,10.61,506987.0
2025-02-19 11:00:00,10.62,10.64,10.6,10.62,221551.0,10.62,10.64,10.6,10.62,221551.0
2025-02-19 11:05:00,10.61,10.67,10.6,10.66,667825.0,10.61,10.67,10.6,10.66,667825.0
2025-02-19 11:10:00,10.67,10.67,10.63,10.66,295648.0,10.67,10.67,10.63,10.66,295648.0
2025-02-19 11:15:00,10.66,10.7,10.65,10.7,489386.0,10.66,10.7,10.65,10.7,489386.0
2025-02-19 11:20:00,10.7,10.71,10.65,10.69,694845.0,10.7,10.71,10.65,10.69,694845.0
2025-02-19 11:25:00,10.68,10.7,10.68,10.69,715853.0,10.68,10.7,10.68,10.69,715853.0
2025-02-19 11:30:00,10.69,10.69,10.67,10.69,460784.0,10.69,10.69,10.67,10.69,460784.0
2025-02-19 11:35:00,10.68,10.72,10.68,10.71,378684.0,10.68,10.72,10.68,10.71,378684.0
2025-02-19 11:40:00,10.7,10.72,10.7,10.7,281947.0,10.7,10.72,10.7,10.7,281947.0
2025-02-19 11:45:00,10.71,10.73,10.7,10.72,630301.0,10.71,10.73,10.7,10.72,630301.0
2025-02-19 11:50:00,10.72,10.75,10.72,10.73,214502.0,10.72,10.75,10.72,10.73,214502.0
2025-02-19 11:55:00,10.73,10.74,10.7,10.74,584184.0,10.73,10.74,10.7,10.74,584184.0
2025-02-19 12:00:00,10.74,10.74,10.71,10.72,187572.0,10.74,10.74,10.71,10.72,187572.0
2025-02-19 12:05:00,10.73,10.74,10.71,10.73,210995.0,10.73,10.74,10.71,10.73,210995.0
2025-02-19 12:10:00,10.73,10.74,10.72,10.74,190096.0,10.73,10.74,10.72,10.74,190096.0
2025-02-19 12:15:00,10.74,10.74,10.73,10.74,99065.0,10.74,10.74,10.73,10.74,99065.0
2025-02-19 12:20:00,10.74,10.74,10.73,10.74,62541.0,10.74,10.74,10.73,10.74,62541.0
2025-02-19 12:25:00,10.74,10.75,10.73,10.74,182667.0,10.74,10.75,10.73,10.74,182667.0
2025-02-19 12:30:00,10.74,10.75,10.73,10.74,232263.0,10.74,10.75,10.73,10.74,232263.0
2025-02-19 12:35:00,10.74,10.74,10.72,10.73,127602.0,10.74,10.74,10.72,10.73,127602.0
2025-02-19 12:40:00,10.72,10.75,10.72,10.75,155730.0,10.72,10.75,10.72,10.75,155730.0
2025-02-19 12:45:00,10.75,10.75,10.73,10.75,114182.0,10.75,10.75,10.73,10.75,114182.0
2025-02-19 12:50:00,10.74,10.78,10.74,10.77,429720.0,10.74,10.78,10.74,10.77,429720.0
2025-02-19 12:55:00,10.76,10.78,10.76,10.78,321609.0,10.76,10.78,10.76,10.78,321609.0
2025-02-19 13:00:00,10.77,10.79,10.76,10.76,374385.0,10.77,10.79,10.76,10.76,374385.0
2025-02-19 13:05:00,10.77,10.77,10.75,10.76,239218.0,10.77,10.77,10.75,10.76,239218.0
2025-02-19 13:10:00,10.76,10.76,10.74,10.75,184472.0,10.76,10.76,10.74,10.75,184472.0
2025-02-19 13:15:00,10.75,10.78,10.74,10.77,272736.0,10.75,10.78,10.74,10.77,272736.0
2025-02-19 13:20:00,10.76,10.77,10.76,10.77,127088.0,10.76,10.77,10.76,10.77,127088.0
2025-02-19 13:25:00,10.77,10.77,10.74,10.76,252901.0,10.77,10.77,10.74,10.76,252901.0
2025-02-19 13:30:00,10.76,10.78,10.75,10.77,557028.0,10.76,10.78,10.75,10.77,557028.0
2025-02-19 13:35:00,10.77,10.78,10.76,10.77,184712.0,10.77,10.78,10.76,10.77,184712.0
2025-02-19 13:40:00,10.76,10.77,10.76,10.77,92002.0,10.76,10.77,10.76,10.77,92002.0
2025-02-19 13:45:00,10.77,10.77,10.74,10.75,275802.0,10.77,10.77,10.74,10.75,275802.0
2025-02-19 13:50:00,10.74,10.78,10.73,10.78,282756.0,10.74,10.78,10.73,10.78,282756.0
2025-02-19 13:55:00,10.78,10.8,10.77,10.78,727522.0,10.78,10.8,10.77,10.78,727522.0
2025-02-19 14:00:00,10.79,10.8,10.77,10.79,275702.0,10.79,10.8,10.77,10.79,275702.0
2025-02-19 14:05:00,10.79,10.81,10.78,10.81,186750.0,10.79,10.81,10.78,10.81,186750.0
2025-02-19 14:10:00,10.8,10.81,10.79,10.81,148445.0,10.8,10.81,10.79,10.81,148445.0
2025-02-19 14:15:00,10.81,10.82,10.79,10.82,419382.0,10.81,10.82,10.79,10.82,419382.0
2025-02-19 14:20:00,10.82,10.84,10.81,10.82,449224.0,10.82,10.84,10.81,10.82,449224.0
2025-02-19 14:25:00,10.83,10.84,10.82,10.84,114557.0,10.83,10.84,10.82,10.84,114557.0
2025-02-19 14:30:00,10.84,10.84,10.83,10.84,112405.0,10.84,10.84,10.83,10.84,112405.0
2025-02-19 14:35:00,10.84,10.85,10.83,10.85,196156.0,10.84,10.85,10.83,10.85,196156.0
2025-02-19 14:40:00,10.85,10.86,10.83,10.84,283570.0,10.85,10.86,10.83,10.84,283570.0
2025-02-19 14:45:00,10.85,10.86,10.84,10.85,649698.0,10.85,10.86,10.84,10.85,649698.0
2025-02-19 14:50:00,10.86,10.87,10.84,10.87,296599.0,10.86,10.87,10.84,10.87,296599.0
2025-02-19 14:55:00,10.87,10.88,10.85,10.86,488944.0,10.87,10.88,10.85,10.86,488944.0
2025-02-19 15:00:00,10.86,10.9,10.85,10.9,593126.0,10.86,10.9,10.85,10.9,593126.0
2025-02-19 15:05:00,10.9,10.9,10.89,10.9,168482.0,10.9,10.9,10.89,10.9,168482.0
2025-02-19 15:10:00,10.9,10.92,10.89,10.91,358017.0,10.9,10.92,10.89,10.91,358017.0
2025-02-19 15:15:00,10.91,10.95,10.9,10.95,548511.0,10.91,10.95,10.9,10.95,548511.0
2025-02-19 15:20:00,10.95,10.98,10.94,10.97,714573.0,10.95,10.98,10.94,10.97,714573.0
2025-02-19 15:25:00,10.97,10.98,10.91,10.93,1379578.0,10.97,10.98,10.91,10.93,1379578.0
2025-02-19 15:30:00,10.94,10.95,10.91,10.92,372579.0,10.94,10.95,10.91,10.92,372579.0
2025-02-19 15:35:00,10.92,10.93,10.89,10.91,624840.0,10.92,10.93,10.89,10.91,624840.0
2025-02-19 15:40:00,10.91,10.93,10.89,10.92,1021359.0,10.91,10.93,10.89,10.92,1021359.0
2025-02-19 15:45:00,10.92,10.92,10.88,10.9,1002098.0,10.92,10.92,10.88,10.9,1002098.0
2025-02-19 15:50:00,10.9,10.92,10.87,10.88,1303190.0,10.9,10.92,10.87,10.88,1303190.0
2025-02-19 15:55:00,10.87,10.9,10.85,10.9,2092558.0,10.87,10.9,10.85,10.9,2092558.0
2025-02-20 09:30:00,10.96,11.02,10.92,10.99,650346.0,10.96,11.02,10.92,10.99,650346.0
2025-02-20 09:35:00,10.99,11.09,10.96,11.08,651017.0,10.99,11.09,10.96,11.08,651017.0
2025-02-20 09:40:00,11.08,11.11,11.03,11.04,275089.0,11.08,11.11,11.03,11.04,275089.0
2025-02-20 09:45:00,11.04,11.04,10.89,10.9,234743.0,11.04,11.04,10.89,10.9,234743.0
2025-02-20 09:50:00,10.9,10.9,10.83,10.85,505145.0,10.9,10.9,10.83,10.85,505145.0
2025-02-20 09:55:00,10.84,10.87,10.8,10.82,299115.0,10.84,10.87,10.8,10.82,299115.0
2025-02-20 10:00:00,10.83,10.89,10.8,10.87,592509.0,10.83,10.89,10.8,10.87,592509.0
2025-02-20 10:05:00,10.87,10.88,10.83,10.85,240031.0,10.87,10.88,10.83,10.85,240031.0
2025-02-20 10:10:00,10.85,10.88,10.83,10.88,342866.0,10.85,10.88,10.83,10.88,342866.0
2025-02-20 10:15:00,10.88,10.95,10.87,10.95,430048.0,10.88,10.95,10.87,10.95,430048.0
2025-02-20 10:20:00,10.95,10.96,10.89,10.9,500143.0,10.95,10.96,10.89,10.9,500143.0
2025-02-20 10:25:00,10.9,10.9,10.84,10.87,259029.0,10.9,10.9,10.84,10.87,259029.0
2025-02-20 10:30:00,10.88,10.91,10.87,10.88,246451.0,10.88,10.91,10.87,10.88,246451.0
2025-02-20 10:35:00,10.88,10.9,10.87,10.88,196756.0,10.88,10.9,10.87,10.88,196756.0
2025-02-20 10:40:00,10.88,10.88,10.85,10.87,236138.0,10.88,10.88,10.85,10.87,236138.0
2025-02-20 10:45:00,10.87,10.87,10.83,10.85,264884.0,10.87,10.87,10.83,10.85,264884.0
2025-02-20 10:50:00,10.84,10.87,10.84,10.85,206501.0,10.84,10.87,10.84,10.85,206501.0
2025-02-20 10:55:00,10.85,10.86,10.83,10.85,218864.0,10.85,10.86,10.83,10.85,218864.0
2025-02-20 11:00:00,10.86,10.88,10.85,10.85,255024.0,10.86,10.88,10.85,10.85,255024.0
2025-02-20 11:05:00,10.86,10.88,10.85,10.88,163853.0,10.86,10.88,10.85,10.88,163853.0
2025-02-20 11:10:00,10.88,10.89,10.87,10.88,191498.0,10.88,10.89,10.87,10.88,191498.0
2025-02-20 11:15:00,10.88,10.89,10.86,10.88,127373.0,10.88,10.89,10.86,10.88,127373.0
2025-02-20 11:20:00,10.88,10.91,10.88,10.89,213540.0,10.88,10.91,10.88,10.89,213540.0
2025-02-20 11:25:00,10.9,10.9,10.84,10.87,192166.0,10.9,10.9,10.84,10.87,192166.0
2025-02-20 11:30:00,10.87,10.87,10.84,10.85,240765.0,10.87,10.87,10.84,10.85,240765.0
2025-02-20 11:35:00,10.85,10.85,10.8,10.83,206079.0,10.85,10.85,10.8,10.83,206079.0
2025-02-20 11:40:00,10.83,10.83,10.81,10.83,145939.0,10.83,10.83,10.81,10.83,145939.0
2025-02-20 11:45:00,10.83,10.84,10.81,10.83,238116.0,10.83,10.84,10.81,10.83,238116.0
2025-02-20 11:50:00,10.83,10.87,10.82,10.86,327485.0,10.83,10.87,10.82,10.86,327485.0
2025-02-20 11:55:00,10.86,10.88,10.85,10.88,172338.0,10.86,10.88,10.85,10.88,172338.0
2025-02-20 12:00:00,10.88,10.93,10.87,10.93,226020.0,10.88,10.93,10.87,10.93,226020.0
2025-02-20 12:05:00,10.93,10.93,10.9,10.92,285246.0,10.93,10.93,10.9,10.92,285246.0
2025-02-20 12:10:00,10.92,10.93,10.9,10.91,294988.0,10.92,10.93,10.9,10.91,294988.0
2025-02-20 12:15:00,10.91,10.91,10.88,10.91,359034.0,10.91,10.91,10.88,10.91,359034.0
2025-02-20 12:20:00,10.91,10.92,10.9,10.92,103541.0,10.91,10.92,10.9,10.92,103541.0
2025-02-20 12:25:00,10.92,10.92,10.89,10.92,170188.0,10.92,10.92,10.89,10.92,170188.0
2025-02-20 12:30:00,10.92,10.92,10.91,10.92,17492.0,10.92,10.92,10.91,10.92,17492.0
2025-02-20 12:35:00,10.92,10.92,10.9,10.92,148872.0,10.92,10.92,10.9,10.92,148872.0
2025-02-20 12:40:00,10.92,10.93,10.91,10.93,77443.0,10.92,10.93,10.91,10.93,77443.0
2025-02-20 12:45:00,10.93,10.95,10.92,10.95,83853.0,10.93,10.95,10.92,10.95,83853.0
2025-02-20 12:50:00,10.95,10.95,10.91,10.93,511202.0,10.95,10.95,10.91,10.93,511202.0
2025-02-20 12:55:00,10.93,10.93,10.9,10.93,188576.0,10.93,10.93,10.9,10.93,188576.0
2025-02-20 13:00:00,10.93,10.94,10.91,10.93,142402.0,10.93,10.94,10.91,10.93,142402.0
2025-02-20 13:05:00,10.93,10.95,10.92,10.95,207022.0,10.93,10.95,10.92,10.95,207022.0
2025-02-20 13:10:00,10.95,10.95,10.94,10.95,89154.0,10.95,10.95,10.94,10.95,89154.0
2025-02-20 13:15:00,10.95,10.95,10.9,10.91,208738.0,10.95,10.95,10.9,10.91,208738.0
2025-02-20 13:20:00,10.91,10.93,10.9,10.92,224287.0,10.91,10.93,10.9,10.92,224287.0
2025-02-20 13:25:00,10.93,10.93,10.89,10.92,291357.0,10.93,10.93,10.89,10.92,291357.0
2025-02-20 13:30:00,10.92,10.92,10.9,10.91,117189.0,10.92,10.92,10.9,10.91,117189.0
2025-02-20 13:35:00,10.91,10.95,10.9,10.95,486799.0,10.91,10.95,10.9,10.95,486799.0
2025-02-20 13:40:00,10.94,10.95,10.92,10.92,347899.0,10.94,10.95,10.92,10.92,347899.0
2025-02-20 13:45:00,10.92,10.93,10.9,10.91,425992.0,10.92,10.93,10.9,10.91,425992.0
2025-02-20 13:50:00,10.9,10.91,10.88,10.89,191983.0,10.9,10.91,10.88,10.89,191983.0
2025-02-20 13:55:00,10.88,10.9,10.88,10.88,308268.0,10.88,10.9,10.88,10.88,308268.0
2025-02-20 14:00:00,10.88,10.92,10.88,10.92,152254.0,10.88,10.92,10.88,10.92,152254.0
2025-02-20 14:05:00,10.92,10.92,10.9,10.91,100276.0,10.92,10.92,10.9,10.91,100276.0
2025-02-20 14:10:00,10.91,10.93,10.9,10.93,106970.0,10.91,10.93,10.9,10.93,106970.0
2025-02-20 14:15:00,10.93,10.95,10.93,10.95,184609.0,10.93,10.95,10.93,10.95,184609.0
2025-02-20 14:20:00,10.95,10.95,10.94,10.95,75971.0,10.95,10.95,10.94,10.95,75971.0
2025-02-20 14:25:00,10.95,10.95,10.94,10.95,276000.0,10.95,10.95,10.94,10.95,276000.0
2025-02-20 14:30:00,10.95,10.95,10.94,10.95,79128.0,10.95,10.95,10.94,10.95,79128.0
2025-02-20 14:35:00,10.95,10.95,10.91,10.92,335051.0,10.95,10.95,10.91,10.92,335051.0
2025-02-20 14:40:00,10.91,10.95,10.91,10.95,245540.0,10.91,10.95,10.91,10.95,245540.0
2025-02-20 14:45:00,10.95,10.95,10.94,10.94,151373.0,10.95,10.95,10.94,10.94,151373.0
2025-02-20 14:50:00,10.95,10.95,10.92,10.94,882613.0,10.95,10.95,10.92,10.94,882613.0
2025-02-20 14:55:00,10.93,10.94,10.93,10.94,119889.0,10.93,10.94,10.93,10.94,119889.0
2025-02-20 15:00:00,10.94,10.95,10.92,10.94,339381.0,10.94,10.95,10.92,10.94,339381.0
2025-02-20 15:05:00,10.95,10.98,10.94,10.97,593500.0,10.95,10.98,10.94,10.97,593500.0
2025-02-20 15:10:00,10.97,10.98,10.95,10.97,452196.0,10.97,10.98,10.95,10.97,452196.0
2025-02-20 15:15:00,10.97,11.0,10.97,10.99,467997.0,10.97,11.0,10.97,10.99,467997.0
2025-02-20 15:20:00,10.99,11.0,10.98,11.0,311495.0,10.99,11.0,10.98,11.0,311495.0
2025-02-20 15:25:00,11.0,11.01,10.98,10.99,232261.0,11.0,11.01,10.98,10.99,232261.0
2025-02-20 15:30:00,10.99,10.99,10.98,10.99,103079.0,10.99,10.99,10.98,10.99,103079.0
2025-02-20 15:35:00,10.99,10.99,10.93,10.95,665075.0,10.99,10.99,10.93,10.95,665075.0
2025-02-20 15:40:00,10.95,10.99,10.94,10.99,568390.0,10.95,10.99,10.94,10.99,568390.0
2025-02-20 15:45:00,10.99,11.01,10.98,11.01,690858.0,10.99,11.01,10.98,11.01,690858.0
2025-02-20 15:50:00,11.01,11.04,11.01,11.04,846146.0,11.01,11.04,11.01,11.04,846146.0
2025-02-20 15:55:00,11.04,11.07,11.03,11.06,1845726.0,11.04,11.07,11.03,11.06,1845726.0
2025-02-21 09:30:00,11.17,11.21,11.1,11.15,1138094.0,11.17,11.21,11.1,11.15,1138094.0
2025-02-21 09:35:00,11.15,11.15,11.07,11.11,252487.0,11.15,11.15,11.07,11.11,252487.0
2025-02-21 09:40:00,11.11,11.14,11.1,11.11,129529.0,11.11,11.14,11.1,11.11,129529.0
2025-02-21 09:45:00,11.11,11.14,11.08,11.09,232539.0,11.11,11.14,11.08,11.09,232539.0
2025-02-21 09:50:00,11.09,11.12,11.07,11.12,137954.0,11.09,11.12,11.07,11.12,137954.0
2025-02-21 09:55:00,11.11,11.12,11.08,11.1,148925.0,11.11,11.12,11.08,11.1,148925.0
2025-02-21 10:00:00,11.1,11.1,11.04,11.1,229899.0,11.1,11.1,11.04,11.1,229899.0
2025-02-21 10:05:00,11.1,11.1,11.06,11.08,202239.0,11.1,11.1,11.06,11.08,202239.0
2025-02-21 10:10:00,11.08,11.09,11.06,11.09,264026.0,11.08,11.09,11.06,11.09,264026.0
2025-02-21 10:15:00,11.09,11.11,11.07,11.08,300887.0,11.09,11.11,11.07,11.08,300887.0
2025-02-21 10:20:00,11.07,11.09,11.05,11.09,418755.0,11.07,11.09,11.05,11.09,418755.0
2025-02-21 10:25:00,11.08,11.09,11.06,11.06,281888.0,11.08,11.09,11.06,11.06,281888.0
2025-02-21 10:30:00,11.07,11.09,11.06,11.07,368981.0,11.07,11.09,11.06,11.07,368981.0
2025-02-21 10:35:00,11.07,11.1,11.06,11.06,647351.0,11.07,11.1,11.06,11.06,647351.0
2025-02-21 10:40:00,11.07,11.08,11.04,11.05,701458.0,11.07,11.08,11.04,11.05,701458.0
2025-02-21 10:45:00,11.05,11.1,11.05,11.1,425326.0,11.05,11.1,11.05,11.1,425326.0
2025-02-21 10:50:00,11.1,11.11,11.08,11.11,296071.0,11.1,11.11,11.08,11.11,296071.0
2025-02-21 10:55:00,11.1,11.13,11.09,11.12,283788.0,11.1,11.13,11.09,11.12,283788.0
2025-02-21 11:00:00,11.12,11.15,11.11,11.13,505118.0,11.12,11.15,11.11,11.13,505118.0
2025-02-21 11:05:00,11.13,11.14,11.12,11.13,184795.0,11.13,11.14,11.12,11.13,184795.0
2025-02-21 11:10:00,11.13,11.16,11.12,11.15,421914.0,11.13,11.16,11.12,11.15,421914.0
2025-02-21 11:15:00,11.15,11.16,11.12,11.13,459059.0,11.15,11.16,11.12,11.13,459059.0
2025-02-21 11:20:00,11.13,11.14,11.09,11.1,234867.0,11.13,11.14,11.09,11.1,234867.0
2025-02-21 11:25:00,11.1,11.1,11.03,11.05,1682034.0,11.1,11.1,11.03,11.05,1682034.0
2025-02-21 11:30:00,11.06,11.06,10.96,10.96,447582.0,11.06,11.06,10.96,10.96,447582.0
2025-02-21 11:35:00,10.96,10.99,10.96,10.96,445866.0,10.96,10.99,10.96,10.96,445866.0
2025-02-21 11:40:00,10.97,10.98,10.95,10.96,558467.0,10.97,10.98,10.95,10.96,558467.0
2025-02-21 11:45:00,10.96,10.96,10.93,10.95,212113.0,10.96,10.96,10.93,10.95,212113.0
2025-02-21 11:50:00,10.95,10.99,10.93,10.97,321262.0,10.95,10.99,10.93,10.97,321262.0
2025-02-21 11:55:00,10.97,10.98,10.92,10.94,298325.0,10.97,10.98,10.92,10.94,298325.0
2025-02-21 12:00:00,10.94,10.96,10.93,10.96,140318.0,10.94,10.96,10.93,10.96,140318.0
2025-02-21 12:05:00,10.96,10.98,10.94,10.96,324142.0,10.96,10.98,10.94,10.96,324142.0
2025-02-21 12:10:00,10.97,10.99,10.95,10.96,411682.0,10.97,10.99,10.95,10.96,411682.0
2025-02-21 12:15:00,10.96,10.98,10.93,10.93,359495.0,10.96,10.98,10.93,10.93,359495.0
2025-02-21 12:20:00,10.93,10.94,10.89,10.9,468239.0,10.93,10.94,10.89,10.9,468239.0
2025-02-21 12:25:00,10.9,10.9,10.85,10.88,961155.0,10.9,10.9,10.85,10.88,961155.0
2025-02-21 12:30:00,10.88,10.9,10.86,10.88,170307.0,10.88,10.9,10.86,10.88,170307.0
2025-02-21 12:35:00,10.88,10.88,10.83,10.86,283728.0,10.88,10.88,10.83,10.86,283728.0
2025-02-21 12:40:00,10.86,10.86,10.85,10.86,114847.0,10.86,10.86,10.85,10.86,114847.0
2025-02-21 12:45:00,10.86,10.87,10.84,10.85,329840.0,10.86,10.87,10.84,10.85,329840.0
2025-02-21 12:50:00,10.85,10.85,10.79,10.81,1060350.0,10.85,10.85,10.79,10.81,1060350.0
2025-02-21 12:55:00,10.8,10.81,10.78,10.8,295822.0,10.8,10.81,10.78,10.8,295822.0
2025-02-21 13:00:00,10.8,10.83,10.77,10.79,435339.0,10.8,10.83,10.77,10.79,435339.0
2025-02-21 13:05:00,10.79,10.8,10.76,10.78,425185.0,10.79,10.8,10.76,10.78,425185.0
2025-02-21 13:10:00,10.78,10.79,10.76,10.78,391865.0,10.78,10.79,10.76,10.78,391865.0
2025-02-21 13:15:00,10.78,10.83,10.77,10.79,389490.0,10.78,10.83,10.77,10.79,389490.0
2025-02-21 13:20:00,10.79,10.8,10.76,10.78,419807.0,10.79,10.8,10.76,10.78,419807.0
2025-02-21 13:25:00,10.78,10.79,10.76,10.77,273285.0,10.78,10.79,10.76,10.77,273285.0
2025-02-21 13:30:00,10.77,10.77,10.7,10.75,465838.0,10.77,10.77,10.7,10.75,465838.0
2025-02-21 13:35:00,10.75,10.77,10.73,10.74,144640.0,10.75,10.77,10.73,10.74,144640.0
2025-02-21 13:40:00,10.74,10.75,10.72,10.72,277003.0,10.74,10.75,10.72,10.72,277003.0
2025-02-21 13:45:00,10.72,10.74,10.72,10.72,260235.0,10.72,10.74,10.72,10.72,260235.0
2025-02-21 13:50:00,10.72,10.75,10.71,10.75,350262.0,10.72,10.75,10.71,10.75,350262.0
2025-02-21 13:55:00,10.75,10.75,10.73,10.73,242470.0,10.75,10.75,10.73,10.73,242470.0
2025-02-21 14:00:00,10.74,10.74,10.7,10.72,286671.0,10.74,10.74,10.7,10.72,286671.0
2025-02-21 14:05:00,10.72,10.73,10.72,10.72,84439.0,10.72,10.73,10.72,10.72,84439.0
2025-02-21 14:10:00,10.73,10.74,10.72,10.74,142054.0,10.73,10.74,10.72,10.74,142054.0
2025-02-21 14:15:00,10.74,10.79,10.71,10.76,607535.0,10.74,10.79,10.71,10.76,607535.0
2025-02-21 14:20:00,10.75,10.78,10.75,10.77,500674.0,10.75,10.78,10.75,10.77,500674.0
2025-02-21 14:25:00,10.77,10.77,10.74,10.76,289870.0,10.77,10.77,10.74,10.76,289870.0
2025-02-21 14:30:00,10.76,10.8,10.75,10.78,249102.0,10.76,10.8,10.75,10.78,249102.0
2025-02-21 14:35:00,10.77,10.78,10.74,10.77,329181.0,10.77,10.78,10.74,10.77,329181.0
2025-02-21 14:40:00,10.77,10.78,10.75,10.78,284259.0,10.77,10.78,10.75,10.78,284259.0
2025-02-21 14:45:00,10.78,10.78,10.76,10.77,128344.0,10.78,10.78,10.76,10.77,128344.0
2025-02-21 14:50:00,10.77,10.79,10.76,10.78,223224.0,10.77,10.79,10.76,10.78,223224.0
2025-02-21 14:55:00,10.78,10.79,10.76,10.77,159532.0,10.78,10.79,10.76,10.77,159532.0
2025-02-21 15:00:00,10.77,10.78,10.75,10.78,247118.0,10.77,10.78,10.75,10.78,247118.0
2025-02-21 15:05:00,10.78,10.78,10.74,10.76,669882.0,10.78,10.78,10.74,10.76,669882.0
2025-02-21 15:10:00,10.76,10.78,10.75,10.78,211314.0,10.76,10.78,10.75,10.78,211314.0
2025-02-21 15:15:00,10.78,10.81,10.77,10.79,573517.0,10.78,10.81,10.77,10.79,573517.0
2025-02-21 15:20:00,10.8,10.81,10.78,10.79,206698.0,10.8,10.81,10.78,10.79,206698.0
2025-02-21 15:25:00,10.79,10.81,10.78,10.78,267498.0,10.79,10.81,10.78,10.78,267498.0
2025-02-21 15:30:00,10.79,10.8,10.77,10.79,326088.0,10.79,10.8,10.77,10.79,326088.0
2025-02-21 15:35:00,10.79,10.82,10.79,10.82,639097.0,10.79,10.82,10.79,10.82,639097.0
2025-02-21 15:40:00,10.82,10.83,10.8,10.8,273346.0,10.82,10.83,10.8,10.8,273346.0
2025-02-21 15:45:00,10.8,10.81,10.78,10.79,280319.0,10.8,10.81,10.78,10.79,280319.0
2025-02-21 15:50:00,10.79,10.8,10.75,10.79,925804.0,10.79,10.8,10.75,10.79,925804.0
2025-02-21 15:55:00,10.78,10.8,10.76,10.79,2155799.0,10.78,10.8,10.76,10.79,2155799.0
2025-02-24 09:30:00,10.9,10.9,10.73,10.75,565288.0,10.9,10.9,10.73,10.75,565288.0
2025-02-24 09:35:00,10.75,10.85,10.74,10.84,179146.0,10.75,10.85,10.74,10.84,179146.0
2025-02-24 09:40:00,10.84,10.87,10.8,10.86,112175.0,10.84,10.87,10.8,10.86,112175.0
2025-02-24 09:45:00,10.86,10.88,10.8,10.82,365221.0,10.86,10.88,10.8,10.82,365221.0
2025-02-24 09:50:00,10.81,10.84,10.76,10.79,711552.0,10.81,10.84,10.76,10.79,711552.0
2025-02-24 09:55:00,10.79,10.79,10.7,10.71,491076.0,10.79,10.79,10.7,10.71,491076.0
2025-02-24 10:00:00,10.72,10.76,10.67,10.72,549595.0,10.72,10.76,10.67,10.72,549595.0
2025-02-24 10:05:00,10.72,10.78,10.7,10.77,375067.0,10.72,10.78,10.7,10.77,375067.0
2025-02-24 10:10:00,10.78,10.8,10.75,10.78,534962.0,10.78,10.8,10.75,10.78,534962.0
2025-02-24 10:15:00,10.78,10.79,10.75,10.77,309465.0,10.78,10.79,10.75,10.77,309465.0
2025-02-24 10:20:00,10.77,10.84,10.76,10.79,497186.0,10.77,10.84,10.76,10.79,497186.0
2025-02-24 10:25:00,10.79,10.83,10.78,10.8,246282.0,10.79,10.83,10.78,10.8,246282.0
2025-02-24 10:30:00,10.8,10.85,10.79,10.84,361004.0,10.8,10.85,10.79,10.84,361004.0
2025-02-24 10:35:00,10.84,10.87,10.82,10.85,603150.0,10.84,10.87,10.82,10.85,603150.0
2025-02-24 10:40:00,10.84,10.87,10.82,10.85,718076.0,10.84,10.87,10.82,10.85,718076.0
2025-02-24 10:45:00,10.85,10.89,10.84,10.85,488809.0,10.85,10.89,10.84,10.85,488809.0
2025-02-24 10:50:00,10.85,10.87,10.83,10.84,490418.0,10.85,10.87,10.83,10.84,490418.0
2025-02-24 10:55:00,10.84,10.84,10.81,10.84,607752.0,10.84,10.84,10.81,10.84,607752.0
2025-02-24 11:00:00,10.84,10.91,10.83,10.86,947527.0,10.84,10.91,10.83,10.86,947527.0
2025-02-24 11:05:00,10.86,10.92,10.84,10.85,864412.0,10.86,10.92,10.84,10.85,864412.0
2025-02-24 11:10:00,10.86,10.88,10.84,10.87,599173.0,10.86,10.88,10.84,10.87,599173.0
2025-02-24 11:15:00,10.87,10.9,10.85,10.88,838084.0,10.87,10.9,10.85,10.88,838084.0
2025-02-24 11:20:00,10.9,10.92,10.89,10.9,532139.0,10.9,10.92,10.89,10.9,532139.0
2025-02-24 11:25:00,10.9,10.93,10.89,10.9,480439.0,10.9,10.93,10.89,10.9,480439.0
2025-02-24 11:30:00,10.91,10.93,10.89,10.91,278480.0,10.91,10.93,10.89,10.91,278480.0
2025-02-24 11:35:00,10.9,10.94,10.88,10.92,513419.0,10.9,10.94,10.88,10.92,513419.0
2025-02-24 11:40:00,10.92,10.97,10.91,10.96,464287.0,10.92,10.97,10.91,10.96,464287.0
2025-02-24 11:45:00,10.96,10.98,10.9,10.91,649718.0,10.96,10.98,10.9,10.91,649718.0
2025-02-24 11:50:00,10.91,10.93,10.89,10.92,528941.0,10.91,10.93,10.89,10.92,528941.0
2025-02-24 11:55:00,10.92,10.93,10.9,10.9,689281.0,10.92,10.93,10.9,10.9,689281.0
2025-02-24 12:00:00,10.91,10.96,10.9,10.95,629061.0,10.91,10.96,10.9,10.95,629061.0
2025-02-24 12:05:00,10.95,10.96,10.93,10.93,660778.0,10.95,10.96,10.93,10.93,660778.0
2025-02-24 12:10:00,10.94,10.95,10.92,10.95,465674.0,10.94,10.95,10.92,10.95,465674.0
2025-02-24 12:15:00,10.95,10.98,10.94,10.97,479233.0,10.95,10.98,10.94,10.97,479233.0
2025-02-24 12:20:00,10.97,10.98,10.93,10.96,835431.0,10.97,10.98,10.93,10.96,835431.0
2025-02-24 12:25:00,10.97,10.97,10.95,10.96,257951.0,10.97,10.97,10.95,10.96,257951.0
2025-02-24 12:30:00,10.96,10.98,10.95,10.97,273668.0,10.96,10.98,10.95,10.97,273668.0
2025-02-24 12:35:00,10.97,11.01,10.97,11.0,742997.0,10.97,11.01,10.97,11.0,742997.0
2025-02-24 12:40:00,11.01,11.03,11.0,11.03,189358.0,11.01,11.03,11.0,11.03,189358.0
2025-02-24 12:45:00,11.03,11.03,10.99,11.0,257376.0,11.03,11.03,10.99,11.0,257376.0
2025-02-24 12:50:00,11.0,11.04,10.99,11.01,548026.0,11.0,11.04,10.99,11.01,548026.0
2025-02-24 12:55:00,11.01,11.04,11.0,11.03,792921.0,11.01,11.04,11.0,11.03,792921.0
2025-02-24 13:00:00,11.03,11.07,11.01,11.04,960414.0,11.03,11.07,11.01,11.04,960414.0
2025-02-24 13:05:00,11.04,11.1,11.04,11.1,739844.0,11.04,11.1,11.04,11.1,739844.0
2025-02-24 13:10:00,11.1,11.11,11.06,11.1,624943.0,11.1,11.11,11.06,11.1,624943.0
2025-02-24 13:15:00,11.1,11.14,11.08,11.12,869114.0,11.1,11.14,11.08,11.12,869114.0
2025-02-24 13:20:00,11.12,11.15,11.1,11.15,388205.0,11.12,11.15,11.1,11.15,388205.0
2025-02-24 13:25:00,11.15,11.17,11.14,11.15,417015.0,11.15,11.17,11.14,11.15,417015.0
2025-02-24 13:30:00,11.14,11.18,11.14,11.17,339055.0,11.14,11.18,11.14,11.17,339055.0
2025-02-24 13:35:00,11.17,11.19,11.12,11.12,385500.0,11.17,11.19,11.12,11.12,385500.0
2025-02-24 13:40:00,11.12,11.14,11.11,11.11,438131.0,11.12,11.14,11.11,11.11,438131.0
2025-02-24 13:45:00,11.12,11.13,11.1,11.12,366125.0,11.12,11.13,11.1,11.12,366125.0
2025-02-24 13:50:00,11.13,11.14,11.1,11.13,461731.0,11.13,11.14,11.1,11.13,461731.0
2025-02-24 13:55:00,11.13,11.15,11.11,11.12,325146.0,11.13,11.15,11.11,11.12,325146.0
2025-02-24 14:00:00,11.12,11.14,11.11,11.13,255657.0,11.12,11.14,11.11,11.13,255657.0
2025-02-24 14:05:00,11.12,11.14,11.11,11.14,338125.0,11.12,11.14,11.11,11.14,338125.0
2025-02-24 14:10:00,11.14,11.14,11.1,11.12,231483.0,11.14,11.14,11.1,11.12,231483.0
2025-02-24 14:15:00,11.12,11.13,11.1,11.11,287278.0,11.12,11.13,11.1,11.11,287278.0
2025-02-24 14:20:00,11.11,11.12,11.09,11.12,367351.0,11.11,11.12,11.09,11.12,367351.0
2025-02-24 14:25:00,11.12,11.13,11.09,11.12,357811.0,11.12,11.13,11.09,11.12,357811.0
2025-02-24 14:30:00,11.11,11.18,11.11,11.15,421043.0,11.11,11.18,11.11,11.15,421043.0
2025-02-24 14:35:00,11.16,11.16,11.12,11.13,254096.0,11.16,11.16,11.12,11.13,254096.0
2025-02-24 14:40:00,11.13,11.15,11.11,11.13,305926.0,11.13,11.15,11.11,11.13,305926.0
2025-02-24 14:45:00,11.13,11.15,11.11,11.15,262699.0,11.13,11.15,11.11,11.15,262699.0
2025-02-24 14:50:00,11.15,11.15,11.12,11.13,381578.0,11.15,11.15,11.12,11.13,381578.0
2025-02-24 14:55:00,11.12,11.13,11.11,11.13,284016.0,11.12,11.13,11.11,11.13,284016.0
2025-02-24 15:00:00,11.13,11.17,11.11,11.17,578497.0,11.13,11.17,11.11,11.17,578497.0
2025-02-24 15:05:00,11.17,11.18,11.15,11.16,341302.0,11.17,11.18,11.15,11.16,341302.0
2025-02-24 15:10:00,11.16,11.17,11.12,11.13,470108.0,11.16,11.17,11.12,11.13,470108.0
2025-02-24 15:15:00,11.14,11.15,11.12,11.13,616862.0,11.14,11.15,11.12,11.13,616862.0
2025-02-24 15:20:00,11.13,11.14,11.1,11.11,712682.0,11.13,11.14,11.1,11.11,712682.0
2025-02-24 15:25:00,11.11,11.13,11.11,11.12,398844.0,11.11,11.13,11.11,11.12,398844.0
2025-02-24 15:30:00,11.12,11.18,11.11,11.18,664251.0,11.12,11.18,11.11,11.18,664251.0
2025-02-24 15:35:00,11.18,11.22,11.17,11.21,738480.0,11.18,11.22,11.17,11.21,738480.0
2025-02-24 15:40:00,11.21,11.22,11.14,11.14,778470.0,11.21,11.22,11.14,11.14,778470.0
2025-02-24 15:45:00,11.15,11.19,11.13,11.14,1357059.0,11.15,11.19,11.13,11.14,1357059.0
2025-02-24 15:50:00,11.15,11.16,11.07,11.1,1352984.0,11.15,11.16,11.07,11.1,1352984.0
2025-02-24 15:55:00,11.09,11.1,11.07,11.08,1911276.0,11.09,11.1,11.07,11.08,1911276.0
2025-02-25 09:30:00,11.16,11.18,10.95,11.09,734463.0,11.16,11.18,10.95,11.09,734463.0
2025-02-25 09:35:00,11.09,11.16,11.08,11.13,312629.0,11.09,11.16,11.08,11.13,312629.0
2025-02-25 09:40:00,11.13,11.13,11.01,11.01,245785.0,11.13,11.13,11.01,11.01,245785.0
2025-02-25 09:45:00,11.02,11.08,11.01,11.04,115713.0,11.02,11.08,11.01,11.04,115713.0
2025-02-25 09:50:00,11.04,11.08,10.99,11.02,253751.0,11.04,11.08,10.99,11.02,253751.0
2025-02-25 09:55:00,11.02,11.03,10.98,10.99,136251.0,11.02,11.03,10.98,10.99,136251.0
2025-02-25 10:00:00,10.98,11.01,10.94,10.97,1226981.0,10.98,11.01,10.94,10.97,1226981.0
2025-02-25 10:05:00,10.97,11.01,10.97,10.97,370689.0,10.97,11.01,10.97,10.97,370689.0
2025-02-25 10:10:00,10.97,10.99,10.93,10.94,279575.0,10.97,10.99,10.93,10.94,279575.0
2025-02-25 10:15:00,10.94,10.96,10.89,10.9,729717.0,10.94,10.96,10.89,10.9,729717.0
2025-02-25 10:20:00,10.9,10.93,10.85,10.87,872337.0,10.9,10.93,10.85,10.87,872337.0
2025-02-25 10:25:00,10.86,10.87,10.84,10.86,403968.0,10.86,10.87,10.84,10.86,403968.0
2025-02-25 10:30:00,10.85,10.87,10.78,10.8,769533.0,10.85,10.87,10.78,10.8,769533.0
2025-02-25 10:35:00,10.81,10.86,10.79,10.85,561490.0,10.81,10.86,10.79,10.85,561490.0
2025-02-25 10:40:00,10.86,11.0,10.85,10.96,835787.0,10.86,11.0,10.85,10.96,835787.0
2025-02-25 10:45:00,10.96,10.97,10.87,10.9,556828.0,10.96,10.97,10.87,10.9,556828.0
2025-02-25 10:50:00,10.91,10.96,10.89,10.95,970634.0,10.91,10.96,10.89,10.95,970634.0
2025-02-25 10:55:00,10.95,10.96,10.89,10.9,630703.0,10.95,10.96,10.89,10.9,630703.0
2025-02-25 11:00:00,10.9,10.9,10.86,10.86,651113.0,10.9,10.9,10.86,10.86,651113.0
2025-02-25 11:05:00,10.87,10.89,10.84,10.85,372239.0,10.87,10.89,10.84,10.85,372239.0
2025-02-25 11:10:00,10.86,10.88,10.85,10.87,612787.0,10.86,10.88,10.85,10.87,612787.0
2025-02-25 11:15:00,10.88,10.88,10.79,10.79,905625.0,10.88,10.88,10.79,10.79,905625.0
2025-02-25 11:20:00,10.79,10.8,10.76,10.79,332728.0,10.79,10.8,10.76,10.79,332728.0
2025-02-25 11:25:00,10.8,10.8,10.76,10.79,565077.0,10.8,10.8,10.76,10.79,565077.0
2025-02-25 11:30:00,10.79,10.81,10.78,10.8,741758.0,10.79,10.81,10.78,10.8,741758.0
2025-02-25 11:35:00,10.8,10.82,10.77,10.78,451149.0,10.8,10.82,10.77,10.78,451149.0
2025-02-25 11:40:00,10.77,10.81,10.76,10.77,1173426.0,10.77,10.81,10.76,10.77,1173426.0
2025-02-25 11:45:00,10.77,10.8,10.76,10.8,549781.0,10.77,10.8,10.76,10.8,549781.0
2025-02-25 11:50:00,10.79,10.8,10.77,10.78,534095.0,10.79,10.8,10.77,10.78,534095.0
2025-02-25 11:55:00,10.79,10.8,10.76,10.77,612871.0,10.79,10.8,10.76,10.77,612871.0
2025-02-25 12:00:00,10.77,10.79,10.72,10.73,442634.0,10.77,10.79,10.72,10.73,442634.0
2025-02-25 12:05:00,10.74,10.75,10.73,10.74,272325.0,10.74,10.75,10.73,10.74,272325.0
2025-02-25 12:10:00,10.73,10.77,10.71,10.72,465216.0,10.73,10.77,10.71,10.72,465216.0
2025-02-25 12:15:00,10.72,10.73,10.7,10.71,471804.0,10.72,10.73,10.7,10.71,471804.0
2025-02-25 12:20:00,10.71,10.75,10.69,10.75,476201.0,10.71,10.75,10.69,10.75,476201.0
2025-02-25 12:25:00,10.75,10.75,10.73,10.74,252369.0,10.75,10.75,10.73,10.74,252369.0
2025-02-25 12:30:00,10.74,10.76,10.73,10.75,283108.0,10.74,10.76,10.73,10.75,283108.0
2025-02-25 12:35:00,10.75,10.78,10.75,10.76,350094.0,10.75,10.78,10.75,10.76,350094.0
2025-02-25 12:40:00,10.76,10.8,10.75,10.79,443666.0,10.76,10.8,10.75,10.79,443666.0
2025-02-25 12:45:00,10.79,10.79,10.77,10.78,418278.0,10.79,10.79,10.77,10.78,418278.0
2025-02-25 12:50:00,10.78,10.8,10.77,10.79,662080.0,10.78,10.8,10.77,10.79,662080.0
2025-02-25 12:55:00,10.79,10.81,10.79,10.79,342462.0,10.79,10.81,10.79,10.79,342462.0
2025-02-25 13:00:00,10.8,10.83,10.79,10.83,711642.0,10.8,10.83,10.79,10.83,711642.0
2025-02-25 13:05:00,10.83,10.84,10.81,10.82,318048.0,10.83,10.84,10.81,10.82,318048.0
2025-02-25 13:10:00,10.82,10.84,10.81,10.83,313515.0,10.82,10.84,10.81,10.83,313515.0
2025-02-25 13:15:00,10.82,10.83,10.8,10.81,259244.0,10.82,10.83,10.8,10.81,259244.0
2025-02-25 13:20:00,10.81,10.82,10.79,10.79,387238.0,10.81,10.82,10.79,10.79,387238.0
2025-02-25 13:25:00,10.79,10.82,10.78,10.79,239322.0,10.79,10.82,10.78,10.79,239322.0
2025-02-25 13:30:00,10.79,10.8,10.78,10.79,193532.0,10.79,10.8,10.78,10.79,193532.0
2025-02-25 13:35:00,10.78,10.81,10.78,10.8,426789.0,10.78,10.81,10.78,10.8,426789.0
2025-02-25 13:40:00,10.8,10.84,10.8,10.84,296667.0,10.8,10.84,10.8,10.84,296667.0
2025-02-25 13:45:00,10.83,10.84,10.82,10.83,156503.0,10.83,10.84,10.82,10.83,156503.0
2025-02-25 13:50:00,10.83,10.84,10.82,10.83,333098.0,10.83,10.84,10.82,10.83,333098.0
2025-02-25 13:55:00,10.84,10.84,10.82,10.83,208954.0,10.84,10.84,10.82,10.83,208954.0
2025-02-25 14:00:00,10.83,10.84,10.82,10.84,128552.0,10.83,10.84,10.82,10.84,128552.0
2025-02-25 14:05:00,10.84,10.84,10.83,10.84,139591.0,10.84,10.84,10.83,10.84,139591.0
2025-02-25 14:10:00,10.84,10.84,10.79,10.79,180160.0,10.84,10.84,10.79,10.79,180160.0
2025-02-25 14:15:00,10.8,10.8,10.77,10.79,212232.0,10.8,10.8,10.77,10.79,212232.0
2025-02-25 14:20:00,10.79,10.79,10.77,10.77,156717.0,10.79,10.79,10.77,10.77,156717.0
2025-02-25 14:25:00,10.78,10.78,10.75,10.76,205529.0,10.78,10.78,10.75,10.76,205529.0
2025-02-25 14:30:00,10.76,10.78,10.75,10.78,344802.0,10.76,10.78,10.75,10.78,344802.0
2025-02-25 14:35:00,10.78,10.88,10.77,10.88,851326.0,10.78,10.88,10.77,10.88,851326.0
2025-02-25 14:40:00,10.88,10.89,10.85,10.87,415890.0,10.88,10.89,10.85,10.87,415890.0
2025-02-25 14:45:00,10.88,10.9,10.86,10.89,276623.0,10.88,10.9,10.86,10.89,276623.0
2025-02-25 14:50:00,10.88,10.89,10.86,10.86,183407.0,10.88,10.89,10.86,10.86,183407.0
2025-02-25 14:55:00,10.87,10.88,10.86,10.87,179263.0,10.87,10.88,10.86,10.87,179263.0
2025-02-25 15:00:00,10.87,10.88,10.85,10.87,277214.0,10.87,10.88,10.85,10.87,277214.0
2025-02-25 15:05:00,10.87,10.88,10.84,10.87,307193.0,10.87,10.88,10.84,10.87,307193.0
2025-02-25 15:10:00,10.86,10.87,10.85,10.86,254310.0,10.86,10.87,10.85,10.86,254310.0
2025-02-25 15:15:00,10.86,10.88,10.85,10.86,649692.0,10.86,10.88,10.85,10.86,649692.0
2025-02-25 15:20:00,10.86,10.89,10.84,10.88,334959.0,10.86,10.89,10.84,10.88,334959.0
2025-02-25 15:25:00,10.88,10.89,10.85,10.87,303246.0,10.88,10.89,10.85,10.87,303246.0
2025-02-25 15:30:00,10.86,10.89,10.86,10.87,319232.0,10.86,10.89,10.86,10.87,319232.0
2025-02-25 15:35:00,10.87,10.87,10.81,10.82,649985.0,10.87,10.87,10.81,10.82,649985.0
2025-02-25 15:40:00,10.82,10.82,10.79,10.79,304927.0,10.82,10.82,10.79,10.79,304927.0
2025-02-25 15:45:00,10.79,10.8,10.77,10.79,540176.0,10.79,10.8,10.77,10.79,540176.0
2025-02-25 15:50:00,10.78,10.8,10.69,10.71,941827.0,10.78,10.8,10.69,10.71,941827.0
2025-02-25 15:55:00,10.71,10.72,10.68,10.69,1884591.0,10.71,10.72,10.68,10.69,1884591.0
2025-02-26 09:30:00,10.66,10.88,10.59,10.86,569184.0,10.66,10.88,10.59,10.86,569184.0
2025-02-26 09:35:00,10.86,10.87,10.73,10.79,170549.0,10.86,10.87,10.73,10.79,170549.0
2025-02-26 09:40:00,10.79,10.82,10.7,10.76,229314.0,10.79,10.82,10.7,10.76,229314.0
2025-02-26 09:45:00,10.76,10.77,10.69,10.73,258190.0,10.76,10.77,10.69,10.73,258190.0
2025-02-26 09:50:00,10.74,10.81,10.73,10.75,428369.0,10.74,10.81,10.73,10.75,428369.0
2025-02-26 09:55:00,10.75,10.76,10.67,10.71,385183.0,10.75,10.76,10.67,10.71,385183.0
2025-02-26 10:00:00,10.71,10.81,10.7,10.77,385961.0,10.71,10.81,10.7,10.77,385961.0
2025-02-26 10:05:00,10.77,10.8,10.75,10.78,190940.0,10.77,10.8,10.75,10.78,190940.0
2025-02-26 10:10:00,10.78,10.82,10.77,10.8,450032.0,10.78,10.82,10.77,10.8,450032.0
2025-02-26 10:15:00,10.8,10.82,10.77,10.8,562824.0,10.8,10.82,10.77,10.8,562824.0
2025-02-26 10:20:00,10.8,10.84,10.79,10.83,585115.0,10.8,10.84,10.79,10.83,585115.0
2025-02-26 10:25:00,10.84,10.86,10.79,10.83,904741.0,10.84,10.86,10.79,10.83,904741.0
2025-02-26 10:30:00,10.83,10.84,10.78,10.79,602340.0,10.83,10.84,10.78,10.79,602340.0
2025-02-26 10:35:00,10.79,10.87,10.78,10.84,691106.0,10.79,10.87,10.78,10.84,691106.0
2025-02-26 10:40:00,10.84,10.84,10.8,10.83,490391.0,10.84,10.84,10.8,10.83,490391.0
2025-02-26 10:45:00,10.82,10.87,10.82,10.86,682433.0,10.82,10.87,10.82,10.86,682433.0
2025-02-26 10:50:00,10.86,10.87,10.81,10.83,590248.0,10.86,10.87,10.81,10.83,590248.0
2025-02-26 10:55:00,10.83,10.88,10.82,10.87,735135.0,10.83,10.88,10.82,10.87,735135.0
2025-02-26 11:00:00,10.87,10.88,10.81,10.85,918389.0,10.87,10.88,10.81,10.85,918389.0
2025-02-26 11:05:00,10.85,10.89,10.84,10.85,776013.0,10.85,10.89,10.84,10.85,776013.0
2025-02-26 11:10:00,10.85,10.9,10.83,10.89,1197451.0,10.85,10.9,10.83,10.89,1197451.0
2025-02-26 11:15:00,10.88,10.89,10.85,10.88,938922.0,10.88,10.89,10.85,10.88,938922.0
2025-02-26 11:20:00,10.88,10.88,10.83,10.86,306777.0,10.88,10.88,10.83,10.86,306777.0
2025-02-26 11:25:00,10.86,10.87,10.83,10.86,488458.0,10.86,10.87,10.83,10.86,488458.0
2025-02-26 11:30:00,10.86,10.89,10.83,10.88,761739.0,10.86,10.89,10.83,10.88,761739.0
2025-02-26 11:35:00,10.88,10.89,10.86,10.87,1119141.0,10.88,10.89,10.86,10.87,1119141.0
2025-02-26 11:40:00,10.87,10.88,10.82,10.86,742712.0,10.87,10.88,10.82,10.86,742712.0
2025-02-26 11:45:00,10.85,10.88,10.84,10.84,1003188.0,10.85,10.88,10.84,10.84,1003188.0
2025-02-26 11:50:00,10.84,10.87,10.82,10.82,1183962.0,10.84,10.87,10.82,10.82,1183962.0
2025-02-26 11:55:00,10.83,10.83,10.76,10.78,696599.0,10.83,10.83,10.76,10.78,696599.0
2025-02-26 12:00:00,10.78,10.8,10.75,10.79,524085.0,10.78,10.8,10.75,10.79,524085.0
2025-02-26 12:05:00,10.79,10.81,10.75,10.75,585475.0,10.79,10.81,10.75,10.75,585475.0
2025-02-26 12:10:00,10.76,10.78,10.75,10.78,512678.0,10.76,10.78,10.75,10.78,512678.0
2025-02-26 12:15:00,10.77,10.78,10.7,10.72,522615.0,10.77,10.78,10.7,10.72,522615.0
2025-02-26 12:20:00,10.72,10.75,10.71,10.75,605480.0,10.72,10.75,10.71,10.75,605480.0
2025-02-26 12:25:00,10.75,10.79,10.73,10.78,780096.0,10.75,10.79,10.73,10.78,780096.0
2025-02-26 12:30:00,10.78,10.8,10.76,10.78,505979.0,10.78,10.8,10.76,10.78,505979.0
2025-02-26 12:35:00,10.77,10.78,10.74,10.77,272561.0,10.77,10.78,10.74,10.77,272561.0
2025-02-26 12:40:00,10.77,10.77,10.75,10.77,310470.0,10.77,10.77,10.75,10.77,310470.0
2025-02-26 12:45:00,10.77,10.78,10.74,10.77,516660.0,10.77,10.78,10.74,10.77,516660.0
2025-02-26 12:50:00,10.76,10.77,10.71,10.74,556831.0,10.76,10.77,10.71,10.74,556831.0
2025-02-26 12:55:00,10.73,10.74,10.69,10.71,478733.0,10.73,10.74,10.69,10.71,478733.0
2025-02-26 13:00:00,10.71,10.72,10.67,10.69,596926.0,10.71,10.72,10.67,10.69,596926.0
2025-02-26 13:05:00,10.68,10.69,10.66,10.68,390010.0,10.68,10.69,10.66,10.68,390010.0
2025-02-26 13:10:00,10.69,10.7,10.66,10.69,330548.0,10.69,10.7,10.66,10.69,330548.0
2025-02-26 13:15:00,10.69,10.69,10.65,10.68,414000.0,10.69,10.69,10.65,10.68,414000.0
2025-02-26 13:20:00,10.68,10.71,10.67,10.68,708759.0,10.68,10.71,10.67,10.68,708759.0
2025-02-26 13:25:00,10.68,10.7,10.65,10.66,487152.0,10.68,10.7,10.65,10.66,487152.0
2025-02-26 13:30:00,10.66,10.67,10.63,10.65,471009.0,10.66,10.67,10.63,10.65,471009.0
2025-02-26 13:35:00,10.65,10.66,10.63,10.63,479225.0,10.65,10.66,10.63,10.63,479225.0
2025-02-26 13:40:00,10.63,10.64,10.61,10.64,225505.0,10.63,10.64,10.61,10.64,225505.0
2025-02-26 13:45:00,10.63,10.66,10.62,10.63,301504.0,10.63,10.66,10.62,10.63,301504.0
2025-02-26 13:50:00,10.63,10.65,10.61,10.62,284958.0,10.63,10.65,10.61,10.62,284958.0
2025-02-26 13:55:00,10.62,10.62,10.57,10.58,492043.0,10.62,10.62,10.57,10.58,492043.0
2025-02-26 14:00:00,10.58,10.59,10.54,10.54,410128.0,10.58,10.59,10.54,10.54,410128.0
2025-02-26 14:05:00,10.55,10.57,10.54,10.55,920769.0,10.55,10.57,10.54,10.55,920769.0
2025-02-26 14:10:00,10.56,10.58,10.55,10.56,477988.0,10.56,10.58,10.55,10.56,477988.0
2025-02-26 14:15:00,10.56,10.57,10.54,10.55,563336.0,10.56,10.57,10.54,10.55,563336.0
2025-02-26 14:20:00,10.55,10.59,10.55,10.56,572639.0,10.55,10.59,10.55,10.56,572639.0
2025-02-26 14:25:00,10.56,10.58,10.55,10.56,534671.0,10.56,10.58,10.55,10.56,534671.0
2025-02-26 14:30:00,10.55,10.61,10.55,10.58,432790.0,10.55,10.61,10.55,10.58,432790.0
2025-02-26 14:35:00,10.59,10.61,10.58,10.6,580509.0,10.59,10.61,10.58,10.6,580509.0
2025-02-26 14:40:00,10.6,10.62,10.59,10.62,666785.0,10.6,10.62,10.59,10.62,666785.0
2025-02-26 14:45:00,10.62,10.64,10.61,10.62,756177.0,10.62,10.64,10.61,10.62,756177.0
2025-02-26 14:50:00,10.63,10.63,10.59,10.61,602072.0,10.63,10.63,10.59,10.61,602072.0
2025-02-26 14:55:00,10.6,10.61,10.53,10.54,672493.0,10.6,10.61,10.53,10.54,672493.0
2025-02-26 15:00:00,10.54,10.57,10.53,10.54,757090.0,10.54,10.57,10.53,10.54,757090.0
2025-02-26 15:05:00,10.54,10.59,10.54,10.57,610288.0,10.54,10.59,10.54,10.57,610288.0
2025-02-26 15:10:00,10.57,10.58,10.52,10.53,1393063.0,10.57,10.58,10.52,10.53,1393063.0
2025-02-26 15:15:00,10.53,10.53,10.49,10.51,1051331.0,10.53,10.53,10.49,10.51,1051331.0
2025-02-26 15:20:00,10.51,10.51,10.48,10.5,662285.0,10.51,10.51,10.48,10.5,662285.0
2025-02-26 15:25:00,10.5,10.5,10.45,10.46,483330.0,10.5,10.5,10.45,10.46,483330.0
2025-02-26 15:30:00,10.46,10.48,10.43,10.45,1092937.0,10.46,10.48,10.43,10.45,1092937.0
2025-02-26 15:35:00,10.45,10.48,10.44,10.47,738458.0,10.45,10.48,10.44,10.47,738458.0
2025-02-26 15:40:00,10.47,10.52,10.46,10.52,802442.0,10.47,10.52,10.46,10.52,802442.0
2025-02-26 15:45:00,10.51,10.52,10.49,10.49,732855.0,10.51,10.52,10.49,10.49,732855.0
2025-02-26 15:50:00,10.5,10.53,10.47,10.49,1592856.0,10.5,10.53,10.47,10.49,1592856.0
2025-02-26 15:55:00,10.49,10.51,10.45,10.5,3060874.0,10.49,10.51,10.45,10.5,3060874.0
2025-02-27 09:30:00,11.26,11.9,11.2,11.68,5599851.0,11.26,11.9,11.2,11.68,5599851.0
2025-02-27 09:35:00,11.68,11.69,11.13,11.44,3385029.0,11.68,11.69,11.13,11.44,3385029.0
2025-02-27 09:40:00,11.42,11.5,11.34,11.44,1975788.0,11.42,11.5,11.34,11.44,1975788.0
2025-02-27 09:45:00,11.45,11.62,11.32,11.43,1929817.0,11.45,11.62,11.32,11.43,1929817.0
2025-02-27 09:50:00,11.42,11.51,11.27,11.28,898504.0,11.42,11.51,11.27,11.28,898504.0
2025-02-27 09:55:00,11.28,11.35,11.23,11.26,1483379.0,11.28,11.35,11.23,11.26,1483379.0
2025-02-27 10:00:00,11.26,11.27,11.06,11.09,1010012.0,11.26,11.27,11.06,11.09,1010012.0
2025-02-27 10:05:00,11.1,11.2,11.03,11.18,1233058.0,11.1,11.2,11.03,11.18,1233058.0
2025-02-27 10:10:00,11.18,11.19,11.11,11.19,940868.0,11.18,11.19,11.11,11.19,940868.0
2025-02-27 10:15:00,11.19,11.21,11.13,11.19,852086.0,11.19,11.21,11.13,11.19,852086.0
2025-02-27 10:20:00,11.18,11.25,11.15,11.15,690202.0,11.18,11.25,11.15,11.15,690202.0
2025-02-27 10:25:00,11.15,11.21,11.14,11.18,612737.0,11.15,11.21,11.14,11.18,612737.0
2025-02-27 10:30:00,11.17,11.24,11.15,11.23,598871.0,11.17,11.24,11.15,11.23,598871.0
2025-02-27 10:35:00,11.23,11.42,11.2,11.38,1798270.0,11.23,11.42,11.2,11.38,1798270.0
2025-02-27 10:40:00,11.38,11.42,11.34,11.37,1263361.0,11.38,11.42,11.34,11.37,1263361.0
2025-02-27 10:45:00,11.38,11.44,11.36,11.43,497371.0,11.38,11.44,11.36,11.43,497371.0
2025-02-27 10:50:00,11.42,11.46,11.41,11.42,751404.0,11.42,11.46,11.41,11.42,751404.0
2025-02-27 10:55:00,11.42,11.48,11.41,11.42,934022.0,11.42,11.48,11.41,11.42,934022.0
2025-02-27 11:00:00,11.42,11.46,11.41,11.44,986190.0,11.42,11.46,11.41,11.44,986190.0
2025-02-27 11:05:00,11.44,11.5,11.43,11.46,1720150.0,11.44,11.5,11.43,11.46,1720150.0
2025-02-27 11:10:00,11.46,11.51,11.42,11.46,2089863.0,11.46,11.51,11.42,11.46,2089863.0
2025-02-27 11:15:00,11.45,11.49,11.43,11.47,762387.0,11.45,11.49,11.43,11.47,762387.0
2025-02-27 11:20:00,11.46,11.49,11.45,11.49,836976.0,11.46,11.49,11.45,11.49,836976.0
2025-02-27 11:25:00,11.49,11.51,11.47,11.5,941340.0,11.49,11.51,11.47,11.5,941340.0
2025-02-27 11:30:00,11.5,11.62,11.49,11.61,1031861.0,11.5,11.62,11.49,11.61,1031861.0
2025-02-27 11:35:00,11.61,11.69,11.56,11.6,1022089.0,11.61,11.69,11.56,11.6,1022089.0
2025-02-27 11:40:00,11.59,11.61,11.56,11.59,745652.0,11.59,11.61,11.56,11.59,745652.0
2025-02-27 11:45:00,11.59,11.6,11.48,11.48,1144246.0,11.59,11.6,11.48,11.48,1144246.0
2025-02-27 11:50:00,11.49,11.52,11.45,11.51,1244536.0,11.49,11.52,11.45,11.51,1244536.0
2025-02-27 11:55:00,11.5,11.6,11.5,11.58,689647.0,11.5,11.6,11.5,11.58,689647.0
2025-02-27 12:00:00,11.58,11.61,11.56,11.6,902915.0,11.58,11.61,11.56,11.6,902915.0
2025-02-27 12:05:00,11.6,11.68,11.59,11.67,1122449.0,11.6,11.68,11.59,11.67,1122449.0
2025-02-27 12:10:00,11.66,11.67,11.55,11.6,899917.0,11.66,11.67,11.55,11.6,899917.0
2025-02-27 12:15:00,11.6,11.62,11.51,11.53,538554.0,11.6,11.62,11.51,11.53,538554.0
2025-02-27 12:20:00,11.53,11.53,11.42,11.44,570654.0,11.53,11.53,11.42,11.44,570654.0
2025-02-27 12:25:00,11.43,11.5,11.43,11.48,599650.0,11.43,11.5,11.43,11.48,599650.0
2025-02-27 12:30:00,11.48,11.54,11.47,11.53,503166.0,11.48,11.54,11.47,11.53,503166.0
2025-02-27 12:35:00,11.53,11.57,11.51,11.54,607741.0,11.53,11.57,11.51,11.54,607741.0
2025-02-27 12:40:00,11.54,11.6,11.53,11.54,714948.0,11.54,11.6,11.53,11.54,714948.0
2025-02-27 12:45:00,11.54,11.55,11.52,11.53,689686.0,11.54,11.55,11.52,11.53,689686.0
2025-02-27 12:50:00,11.54,11.58,11.5,11.57,708427.0,11.54,11.58,11.5,11.57,708427.0
2025-02-27 12:55:00,11.57,11.6,11.54,11.54,507741.0,11.57,11.6,11.54,11.54,507741.0
2025-02-27 13:00:00,11.54,11.63,11.52,11.53,750260.0,11.54,11.63,11.52,11.53,750260.0
2025-02-27 13:05:00,11.53,11.57,11.52,11.57,644212.0,11.53,11.57,11.52,11.57,644212.0
2025-02-27 13:10:00,11.57,11.74,11.56,11.66,1961222.0,11.57,11.74,11.56,11.66,1961222.0
2025-02-27 13:15:00,11.67,11.73,11.65,11.72,1139573.0,11.67,11.73,11.65,11.72,1139573.0
2025-02-27 13:20:00,11.71,11.74,11.67,11.69,817675.0,11.71,11.74,11.67,11.69,817675.0
2025-02-27 13:25:00,11.69,11.77,11.68,11.76,1214969.0,11.69,11.77,11.68,11.76,1214969.0
2025-02-27 13:30:00,11.76,11.79,11.67,11.69,1015095.0,11.76,11.79,11.67,11.69,1015095.0
2025-02-27 13:35:00,11.69,11.8,11.67,11.79,790940.0,11.69,11.8,11.67,11.79,790940.0
2025-02-27 13:40:00,11.79,11.8,11.74,11.76,420370.0,11.79,11.8,11.74,11.76,420370.0
2025-02-27 13:45:00,11.76,11.76,11.65,11.66,429241.0,11.76,11.76,11.65,11.66,429241.0
2025-02-27 13:50:00,11.66,11.66,11.61,11.63,417714.0,11.66,11.66,11.61,11.63,417714.0
2025-02-27 13:55:00,11.63,11.67,11.62,11.64,684287.0,11.63,11.67,11.62,11.64,684287.0
2025-02-27 14:00:00,11.64,11.64,11.57,11.58,1114279.0,11.64,11.64,11.57,11.58,1114279.0
2025-02-27 14:05:00,11.58,11.59,11.53,11.56,881009.0,11.58,11.59,11.53,11.56,881009.0
2025-02-27 14:10:00,11.55,11.56,11.46,11.47,670928.0,11.55,11.56,11.46,11.47,670928.0
2025-02-27 14:15:00,11.47,11.56,11.47,11.54,801970.0,11.47,11.56,11.47,11.54,801970.0
2025-02-27 14:20:00,11.55,11.55,11.48,11.51,763388.0,11.55,11.55,11.48,11.51,763388.0
2025-02-27 14:25:00,11.5,11.51,11.46,11.48,583141.0,11.5,11.51,11.46,11.48,583141.0
2025-02-27 14:30:00,11.48,11.5,11.42,11.43,813342.0,11.48,11.5,11.42,11.43,813342.0
2025-02-27 14:35:00,11.43,11.45,11.4,11.41,610165.0,11.43,11.45,11.4,11.41,610165.0
2025-02-27 14:40:00,11.41,11.43,11.36,11.41,634653.0,11.41,11.43,11.36,11.41,634653.0
2025-02-27 14:45:00,11.41,11.47,11.35,11.37,788366.0,11.41,11.47,11.35,11.37,788366.0
2025-02-27 14:50:00,11.37,11.38,11.28,11.3,1070722.0,11.37,11.38,11.28,11.3,1070722.0
2025-02-27 14:55:00,11.31,11.35,11.27,11.33,887294.0,11.31,11.35,11.27,11.33,887294.0
2025-02-27 15:00:00,11.33,11.34,11.22,11.24,1093046.0,11.33,11.34,11.22,11.24,1093046.0
2025-02-27 15:05:00,11.25,11.26,11.21,11.24,710583.0,11.25,11.26,11.21,11.24,710583.0
2025-02-27 15:10:00,11.24,11.27,11.21,11.27,838385.0,11.24,11.27,11.21,11.27,838385.0
2025-02-27 15:15:00,11.27,11.27,11.19,11.21,812403.0,11.27,11.27,11.19,11.21,812403.0
2025-02-27 15:20:00,11.21,11.22,11.17,11.18,934954.0,11.21,11.22,11.17,11.18,934954.0
2025-02-27 15:25:00,11.18,11.21,11.15,11.15,924048.0,11.18,11.21,11.15,11.15,924048.0
2025-02-27 15:30:00,11.16,11.22,11.15,11.21,878338.0,11.16,11.22,11.15,11.21,878338.0
2025-02-27 15:35:00,11.21,11.21,11.11,11.12,934319.0,11.21,11.21,11.11,11.12,934319.0
2025-02-27 15:40:00,11.12,11.15,11.1,11.12,1129134.0,11.12,11.15,11.1,11.12,1129134.0
2025-02-27 15:45:00,11.12,11.13,11.08,11.08,901099.0,11.12,11.13,11.08,11.08,901099.0
2025-02-27 15:50:00,11.09,11.12,11.04,11.07,2447376.0,11.09,11.12,11.04,11.07,2447376.0
2025-02-27 15:55:00,11.07,11.09,10.99,11.0,4915374.0,11.07,11.09,10.99,11.0,4915374.0
2025-02-28 09:30:00,11.07,11.08,10.83,10.85,1027851.0,11.07,11.08,10.83,10.85,1027851.0
2025-02-28 09:35:00,10.84,10.93,10.77,10.86,1027298.0,10.84,10.93,10.77,10.86,1027298.0
2025-02-28 09:40:00,10.86,10.96,10.85,10.89,1068759.0,10.86,10.96,10.85,10.89,1068759.0
2025-02-28 09:45:00,10.89,11.02,10.84,11.02,803653.0,10.89,11.02,10.84,11.02,803653.0
2025-02-28 09:50:00,11.02,11.03,10.96,11.02,927848.0,11.02,11.03,10.96,11.02,927848.0
2025-02-28 09:55:00,11.02,11.02,10.95,11.0,601771.0,11.02,11.02,10.95,11.0,601771.0
2025-02-28 10:00:00,11.0,11.11,10.97,11.1,835885.0,11.0,11.11,10.97,11.1,835885.0
2025-02-28 10:05:00,11.1,11.11,11.05,11.06,446443.0,11.1,11.11,11.05,11.06,446443.0
2025-02-28 10:10:00,11.07,11.11,11.05,11.11,558457.0,11.07,11.11,11.05,11.11,558457.0
2025-02-28 10:15:00,11.11,11.12,11.05,11.07,471581.0,11.11,11.12,11.05,11.07,471581.0
2025-02-28 10:20:00,11.06,11.14,11.04,11.13,847781.0,11.06,11.14,11.04,11.13,847781.0
2025-02-28 10:25:00,11.13,11.18,11.07,11.13,1056513.0,11.13,11.18,11.07,11.13,1056513.0
2025-02-28 10:30:00,11.13,11.18,11.1,11.16,780236.0,11.13,11.18,11.1,11.16,780236.0
2025-02-28 10:35:00,11.16,11.19,11.13,11.18,840120.0,11.16,11.19,11.13,11.18,840120.0
2025-02-28 10:40:00,11.18,11.2,11.14,11.2,628508.0,11.18,11.2,11.14,11.2,628508.0
2025-02-28 10:45:00,11.2,11.24,11.19,11.23,896114.0,11.2,11.24,11.19,11.23,896114.0
2025-02-28 10:50:00,11.23,11.32,11.22,11.32,1614734.0,11.23,11.32,11.22,11.32,1614734.0
2025-02-28 10:55:00,11.32,11.36,11.29,11.32,1082309.0,11.32,11.36,11.29,11.32,1082309.0
2025-02-28 11:00:00,11.32,11.39,11.31,11.37,1227752.0,11.32,11.39,11.31,11.37,1227752.0
2025-02-28 11:05:00,11.38,11.39,11.31,11.35,1039917.0,11.38,11.39,11.31,11.35,1039917.0
2025-02-28 11:10:00,11.35,11.47,11.33,11.47,1480040.0,11.35,11.47,11.33,11.47,1480040.0
2025-02-28 11:15:00,11.47,11.52,11.44,11.46,1370932.0,11.47,11.52,11.44,11.46,1370932.0
2025-02-28 11:20:00,11.46,11.5,11.4,11.42,703372.0,11.46,11.5,11.4,11.42,703372.0
2025-02-28 11:25:00,11.42,11.44,11.36,11.38,1075965.0,11.42,11.44,11.36,11.38,1075965.0
2025-02-28 11:30:00,11.39,11.48,11.38,11.45,1085793.0,11.39,11.48,11.38,11.45,1085793.0
2025-02-28 11:35:00,11.44,11.51,11.43,11.48,1102157.0,11.44,11.51,11.43,11.48,1102157.0
2025-02-28 11:40:00,11.48,11.59,11.47,11.58,1013325.0,11.48,11.59,11.47,11.58,1013325.0
2025-02-28 11:45:00,11.57,11.58,11.53,11.54,797812.0,11.57,11.58,11.53,11.54,797812.0
2025-02-28 11:50:00,11.54,11.56,11.49,11.54,636388.0,11.54,11.56,11.49,11.54,636388.0
2025-02-28 11:55:00,11.55,11.62,11.54,11.58,1611958.0,11.55,11.62,11.54,11.58,1611958.0
2025-02-28 12:00:00,11.58,11.64,11.53,11.61,1029112.0,11.58,11.64,11.53,11.61,1029112.0
2025-02-28 12:05:00,11.61,11.64,11.58,11.63,745794.0,11.61,11.64,11.58,11.63,745794.0
2025-02-28 12:10:00,11.63,11.63,11.53,11.54,1288224.0,11.63,11.63,11.53,11.54,1288224.0
2025-02-28 12:15:00,11.54,11.62,11.54,11.57,880518.0,11.54,11.62,11.54,11.57,880518.0
2025-02-28 12:20:00,11.56,11.58,11.54,11.58,976050.0,11.56,11.58,11.54,11.58,976050.0
2025-02-28 12:25:00,11.58,11.6,11.55,11.55,693314.0,11.58,11.6,11.55,11.55,693314.0
2025-02-28 12:30:00,11.55,11.57,11.52,11.55,586081.0,11.55,11.57,11.52,11.55,586081.0
2025-02-28 12:35:00,11.55,11.56,11.52,11.55,660713.0,11.55,11.56,11.52,11.55,660713.0
2025-02-28 12:40:00,11.55,11.56,11.49,11.51,735099.0,11.55,11.56,11.49,11.51,735099.0
2025-02-28 12:45:00,11.5,11.52,11.46,11.49,917411.0,11.5,11.52,11.46,11.49,917411.0
2025-02-28 12:50:00,11.49,11.52,11.46,11.5,1042160.0,11.49,11.52,11.46,11.5,1042160.0
2025-02-28 12:55:00,11.49,11.5,11.44,11.45,748610.0,11.49,11.5,11.44,11.45,748610.0
2025-02-28 13:00:00,11.45,11.5,11.45,11.47,557361.0,11.45,11.5,11.45,11.47,557361.0
2025-02-28 13:05:00,11.47,11.48,11.45,11.48,388640.0,11.47,11.48,11.45,11.48,388640.0
2025-02-28 13:10:00,11.47,11.49,11.46,11.48,520225.0,11.47,11.49,11.46,11.48,520225.0
2025-02-28 13:15:00,11.48,11.49,11.4,11.43,921766.0,11.48,11.49,11.4,11.43,921766.0
2025-02-28 13:20:00,11.43,11.45,11.38,11.38,371902.0,11.43,11.45,11.38,11.38,371902.0
2025-02-28 13:25:00,11.39,11.44,11.38,11.43,498698.0,11.39,11.44,11.38,11.43,498698.0
2025-02-28 13:30:00,11.43,11.43,11.38,11.42,494154.0,11.43,11.43,11.38,11.42,494154.0
2025-02-28 13:35:00,11.41,11.43,11.4,11.41,359671.0,11.41,11.43,11.4,11.41,359671.0
2025-02-28 13:40:00,11.41,11.44,11.4,11.43,546476.0,11.41,11.44,11.4,11.43,546476.0
2025-02-28 13:45:00,11.43,11.45,11.42,11.43,664731.0,11.43,11.45,11.42,11.43,664731.0
2025-02-28 13:50:00,11.43,11.45,11.42,11.43,360894.0,11.43,11.45,11.42,11.43,360894.0
2025-02-28 13:55:00,11.43,11.44,11.35,11.37,643103.0,11.43,11.44,11.35,11.37,643103.0
2025-02-28 14:00:00,11.37,11.41,11.36,11.38,383898.0,11.37,11.41,11.36,11.38,383898.0
2025-02-28 14:05:00,11.38,11.41,11.38,11.4,346523.0,11.38,11.41,11.38,11.4,346523.0
2025-02-28 14:10:00,11.4,11.4,11.36,11.38,419258.0,11.4,11.4,11.36,11.38,419258.0
2025-02-28 14:15:00,11.38,11.4,11.37,11.4,651328.0,11.38,11.4,11.37,11.4,651328.0
2025-02-28 14:20:00,11.4,11.41,11.38,11.38,448347.0,11.4,11.41,11.38,11.38,448347.0
2025-02-28 14:25:00,11.39,11.41,11.38,11.4,395670.0,11.39,11.41,11.38,11.4,395670.0
2025-02-28 14:30:00,11.4,11.41,11.38,11.38,305325.0,11.4,11.41,11.38,11.38,305325.0
2025-02-28 14:35:00,11.38,11.42,11.37,11.41,425878.0,11.38,11.42,11.37,11.41,425878.0
2025-02-28 14:40:00,11.41,11.42,11.39,11.41,375022.0,11.41,11.42,11.39,11.41,375022.0
2025-02-28 14:45:00,11.41,11.44,11.4,11.43,525066.0,11.41,11.44,11.4,11.43,525066.0
2025-02-28 14:50:00,11.42,11.44,11.39,11.4,398457.0,11.42,11.44,11.39,11.4,398457.0
2025-02-28 14:55:00,11.4,11.4,11.37,11.4,686428.0,11.4,11.4,11.37,11.4,686428.0
2025-02-28 15:00:00,11.39,11.43,11.38,11.42,692799.0,11.39,11.43,11.38,11.42,692799.0
2025-02-28 15:05:00,11.42,11.44,11.41,11.44,410918.0,11.42,11.44,11.41,11.44,410918.0
2025-02-28 15:10:00,11.44,11.46,11.42,11.45,569053.0,11.44,11.46,11.42,11.45,569053.0
2025-02-28 15:15:00,11.45,11.48,11.44,11.44,479911.0,11.45,11.48,11.44,11.44,479911.0
2025-02-28 15:20:00,11.44,11.44,11.39,11.42,804347.0,11.44,11.44,11.39,11.42,804347.0
2025-02-28 15:25:00,11.42,11.46,11.41,11.46,834107.0,11.42,11.46,11.41,11.46,834107.0
2025-02-28 15:30:00,11.46,11.48,11.43,11.46,937909.0,11.46,11.48,11.43,11.46,937909.0
2025-02-28 15:35:00,11.46,11.47,11.44,11.45,709363.0,11.46,11.47,11.44,11.45,709363.0
2025-02-28 15:40:00,11.45,11.46,11.43,11.44,624112.0,11.45,11.46,11.43,11.44,624112.0
2025-02-28 15:45:00,11.44,11.45,11.42,11.45,746502.0,11.44,11.45,11.42,11.45,746502.0
2025-02-28 15:50:00,11.45,11.48,11.44,11.48,1552318.0,11.45,11.48,11.44,11.48,1552318.0
2025-02-28 15:55:00,11.47,11.5,11.45,11.47,2419522.0,11.47,11.5,11.45,11.47,2419522.0
2025-03-03 09:30:00,11.41,11.61,11.33,11.38,1559838.0,11.41,11.61,11.33,11.38,1559838.0
2025-03-03 09:35:00,11.39,11.57,11.37,11.55,504636.0,11.39,11.57,11.37,11.55,504636.0
2025-03-03 09:40:00,11.55,11.6,11.49,11.52,294071.0,11.55,11.6,11.49,11.52,294071.0
2025-03-03 09:45:00,11.52,11.56,11.49,11.51,381752.0,11.52,11.56,11.49,11.51,381752.0
2025-03-03 09:50:00,11.51,11.6,11.5,11.58,321172.0,11.51,11.6,11.5,11.58,321172.0
2025-03-03 09:55:00,11.59,11.6,11.52,11.54,296525.0,11.59,11.6,11.52,11.54,296525.0
2025-03-03 10:00:00,11.54,11.6,11.46,11.59,834730.0,11.54,11.6,11.46,11.59,834730.0
2025-03-03 10:05:00,11.59,11.66,11.57,11.62,563129.0,11.59,11.66,11.57,11.62,563129.0
2025-03-03 10:10:00,11.61,11.64,11.56,11.57,313514.0,11.61,11.64,11.56,11.57,313514.0
2025-03-03 10:15:00,11.57,11.6,11.55,11.58,255761.0,11.57,11.6,11.55,11.58,255761.0
2025-03-03 10:20:00,11.57,11.59,11.52,11.54,299448.0,11.57,11.59,11.52,11.54,299448.0
2025-03-03 10:25:00,11.54,11.64,11.54,11.62,328719.0,11.54,11.64,11.54,11.62,328719.0
2025-03-03 10:30:00,11.62,11.67,11.6,11.66,444450.0,11.62,11.67,11.6,11.66,444450.0
2025-03-03 10:35:00,11.66,11.66,11.56,11.59,486563.0,11.66,11.66,11.56,11.59,486563.0
2025-03-03 10:40:00,11.59,11.62,11.57,11.61,489765.0,11.59,11.62,11.57,11.61,489765.0
2025-03-03 10:45:00,11.61,11.61,11.54,11.57,538056.0,11.61,11.61,11.54,11.57,538056.0
2025-03-03 10:50:00,11.56,11.57,11.5,11.55,718465.0,11.56,11.57,11.5,11.55,718465.0
2025-03-03 10:55:00,11.55,11.56,11.48,11.49,725249.0,11.55,11.56,11.48,11.49,725249.0
2025-03-03 11:00:00,11.49,11.52,11.43,11.46,921342.0,11.49,11.52,11.43,11.46,921342.0
2025-03-03 11:05:00,11.46,11.49,11.44,11.45,576128.0,11.46,11.49,11.44,11.45,576128.0
2025-03-03 11:10:00,11.45,11.51,11.43,11.49,921213.0,11.45,11.51,11.43,11.49,921213.0
2025-03-03 11:15:00,11.49,11.49,11.43,11.46,529388.0,11.49,11.49,11.43,11.46,529388.0
2025-03-03 11:20:00,11.46,11.47,11.42,11.44,426238.0,11.46,11.47,11.42,11.44,426238.0
2025-03-03 11:25:00,11.44,11.47,11.42,11.46,929148.0,11.44,11.47,11.42,11.46,929148.0
2025-03-03 11:30:00,11.46,11.48,11.45,11.48,604439.0,11.46,11.48,11.45,11.48,604439.0
2025-03-03 11:35:00,11.48,11.48,11.42,11.46,648047.0,11.48,11.48,11.42,11.46,648047.0
2025-03-03 11:40:00,11.46,11.46,11.38,11.4,592876.0,11.46,11.46,11.38,11.4,592876.0
2025-03-03 11:45:00,11.4,11.48,11.4,11.48,479041.0,11.4,11.48,11.4,11.48,479041.0
2025-03-03 11:50:00,11.48,11.49,11.45,11.47,352909.0,11.48,11.49,11.45,11.47,352909.0
2025-03-03 11:55:00,11.46,11.49,11.45,11.46,516085.0,11.46,11.49,11.45,11.46,516085.0
2025-03-03 12:00:00,11.45,11.45,11.41,11.45,703337.0,11.45,11.45,11.41,11.45,703337.0
2025-03-03 12:05:00,11.45,11.48,11.43,11.48,316585.0,11.45,11.48,11.43,11.48,316585.0
2025-03-03 12:10:00,11.47,11.52,11.47,11.51,427856.0,11.47,11.52,11.47,11.51,427856.0
2025-03-03 12:15:00,11.52,11.52,11.49,11.51,367008.0,11.52,11.52,11.49,11.51,367008.0
2025-03-03 12:20:00,11.51,11.51,11.48,11.49,365094.0,11.51,11.51,11.48,11.49,365094.0
2025-03-03 12:25:00,11.49,11.5,11.42,11.44,423466.0,11.49,11.5,11.42,11.44,423466.0
2025-03-03 12:30:00,11.44,11.46,11.42,11.45,631003.0,11.44,11.46,11.42,11.45,631003.0
2025-03-03 12:35:00,11.46,11.46,11.43,11.43,215157.0,11.46,11.46,11.43,11.43,215157.0
2025-03-03 12:40:00,11.44,11.45,11.43,11.43,171299.0,11.44,11.45,11.43,11.43,171299.0
2025-03-03 12:45:00,11.43,11.44,11.41,11.43,572232.0,11.43,11.44,11.41,11.43,572232.0
2025-03-03 12:50:00,11.43,11.44,11.41,11.42,395612.0,11.43,11.44,11.41,11.42,395612.0
2025-03-03 12:55:00,11.42,11.43,11.39,11.4,361459.0,11.42,11.43,11.39,11.4,361459.0
2025-03-03 13:00:00,11.4,11.42,11.37,11.42,698786.0,11.4,11.42,11.37,11.42,698786.0
2025-03-03 13:05:00,11.42,11.42,11.38,11.38,764214.0,11.42,11.42,11.38,11.38,764214.0
2025-03-03 13:10:00,11.38,11.39,11.26,11.27,871567.0,11.38,11.39,11.26,11.27,871567.0
2025-03-03 13:15:00,11.26,11.3,11.26,11.29,526091.0,11.26,11.3,11.26,11.29,526091.0
2025-03-03 13:20:00,11.29,11.34,11.27,11.3,826073.0,11.29,11.34,11.27,11.3,826073.0
2025-03-03 13:25:00,11.3,11.32,11.28,11.28,394846.0,11.3,11.32,11.28,11.28,394846.0
2025-03-03 13:30:00,11.29,11.3,11.27,11.29,490482.0,11.29,11.3,11.27,11.29,490482.0
2025-03-03 13:35:00,11.29,11.32,11.28,11.29,258272.0,11.29,11.32,11.28,11.29,258272.0
2025-03-03 13:40:00,11.29,11.32,11.28,11.32,306336.0,11.29,11.32,11.28,11.32,306336.0
2025-03-03 13:45:00,11.32,11.37,11.3,11.32,682397.0,11.32,11.37,11.3,11.32,682397.0
2025-03-03 13:50:00,11.32,11.34,11.31,11.31,280271.0,11.32,11.34,11.31,11.31,280271.0
2025-03-03 13:55:00,11.32,11.32,11.28,11.29,326998.0,11.32,11.32,11.28,11.29,326998.0
2025-03-03 14:00:00,11.29,11.33,11.28,11.33,524762.0,11.29,11.33,11.28,11.33,524762.0
2025-03-03 14:05:00,11.33,11.33,11.3,11.3,271948.0,11.33,11.33,11.3,11.3,271948.0
2025-03-03 14:10:00,11.31,11.34,11.3,11.34,384892.0,11.31,11.34,11.3,11.34,384892.0
2025-03-03 14:15:00,11.34,11.35,11.3,11.33,374814.0,11.34,11.35,11.3,11.33,374814.0
2025-03-03 14:20:00,11.33,11.34,11.32,11.34,276424.0,11.33,11.34,11.32,11.34,276424.0
2025-03-03 14:25:00,11.33,11.34,11.3,11.33,231432.0,11.33,11.34,11.3,11.33,231432.0
2025-03-03 14:30:00,11.33,11.36,11.32,11.34,364168.0,11.33,11.36,11.32,11.34,364168.0
2025-03-03 14:35:00,11.33,11.34,11.29,11.29,531153.0,11.33,11.34,11.29,11.29,531153.0
2025-03-03 14:40:00,11.3,11.34,11.29,11.33,296924.0,11.3,11.34,11.29,11.33,296924.0
2025-03-03 14:45:00,11.33,11.33,11.29,11.29,326441.0,11.33,11.33,11.29,11.29,326441.0
2025-03-03 14:50:00,11.29,11.31,11.17,11.2,737593.0,11.29,11.31,11.17,11.2,737593.0
2025-03-03 14:55:00,11.2,11.21,11.15,11.17,493766.0,11.2,11.21,11.15,11.17,493766.0
2025-03-03 15:00:00,11.17,11.17,11.1,11.11,539334.0,11.17,11.17,11.1,11.11,539334.0
2025-03-03 15:05:00,11.11,11.15,11.08,11.1,544531.0,11.11,11.15,11.08,11.1,544531.0
2025-03-03 15:10:00,11.1,11.1,11.03,11.04,464338.0,11.1,11.1,11.03,11.04,464338.0
2025-03-03 15:15:00,11.05,11.06,11.01,11.01,495878.0,11.05,11.06,11.01,11.01,495878.0
2025-03-03 15:20:00,11.01,11.02,10.96,10.98,661935.0,11.01,11.02,10.96,10.98,661935.0
2025-03-03 15:25:00,10.99,11.01,10.97,10.99,848335.0,10.99,11.01,10.97,10.99,848335.0
2025-03-03 15:30:00,10.99,11.04,10.98,11.03,576626.0,10.99,11.04,10.98,11.03,576626.0
2025-03-03 15:35:00,11.03,11.04,10.97,10.98,914609.0,11.03,11.04,10.97,10.98,914609.0
2025-03-03 15:40:00,10.97,10.98,10.92,10.94,933944.0,10.97,10.98,10.92,10.94,933944.0
2025-03-03 15:45:00,10.95,11.0,10.94,11.0,928558.0,10.95,11.0,10.94,11.0,928558.0
2025-03-03 15:50:00,11.0,11.02,10.97,10.99,1256706.0,11.0,11.02,10.97,10.99,1256706.0
2025-03-03 15:55:00,10.99,11.04,10.98,11.03,2512828.0,10.99,11.04,10.98,11.03,2512828.0
2025-03-04 09:30:00,11.19,11.37,11.14,11.23,1810920.0,11.19,11.37,11.14,11.23,1810920.0
2025-03-04 09:35:00,11.22,11.28,11.17,11.21,574011.0,11.22,11.28,11.17,11.21,574011.0
2025-03-04 09:40:00,11.21,11.22,11.1,11.14,389805.0,11.21,11.22,11.1,11.14,389805.0
2025-03-04 09:45:00,11.13,11.14,11.06,11.1,319105.0,11.13,11.14,11.06,11.1,319105.0
2025-03-04 09:50:00,11.1,11.14,11.06,11.1,179152.0,11.1,11.14,11.06,11.1,179152.0
2025-03-04 09:55:00,11.1,11.13,11.02,11.07,1094362.0,11.1,11.13,11.02,11.07,1094362.0
2025-03-04 10:00:00,11.07,11.07,10.96,11.0,328533.0,11.07,11.07,10.96,11.0,328533.0
2025-03-04 10:05:00,11.0,11.04,10.95,11.03,285004.0,11.0,11.04,10.95,11.03,285004.0
2025-03-04 10:10:00,11.02,11.08,11.01,11.05,378292.0,11.02,11.08,11.01,11.05,378292.0
2025-03-04 10:15:00,11.06,11.06,10.89,10.9,858696.0,11.06,11.06,10.89,10.9,858696.0
2025-03-04 10:20:00,10.9,10.95,10.87,10.93,652129.0,10.9,10.95,10.87,10.93,652129.0
2025-03-04 10:25:00,10.92,11.01,10.89,11.0,723288.0,10.92,11.01,10.89,11.0,723288.0
2025-03-04 10:30:00,10.99,11.07,10.99,11.07,676044.0,10.99,11.07,10.99,11.07,676044.0
2025-03-04 10:35:00,11.06,11.18,11.06,11.17,1167391.0,11.06,11.18,11.06,11.17,1167391.0
2025-03-04 10:40:00,11.17,11.2,11.16,11.18,546233.0,11.17,11.2,11.16,11.18,546233.0
2025-03-04 10:45:00,11.18,11.18,11.1,11.18,441845.0,11.18,11.18,11.1,11.18,441845.0
2025-03-04 10:50:00,11.18,11.21,11.16,11.17,514050.0,11.18,11.21,11.16,11.17,514050.0
2025-03-04 10:55:00,11.17,11.19,11.14,11.15,360179.0,11.17,11.19,11.14,11.15,360179.0
2025-03-04 11:00:00,11.15,11.17,11.12,11.13,433686.0,11.15,11.17,11.12,11.13,433686.0
2025-03-04 11:05:00,11.13,11.14,11.05,11.09,329398.0,11.13,11.14,11.05,11.09,329398.0
2025-03-04 11:10:00,11.09,11.12,11.06,11.08,406395.0,11.09,11.12,11.06,11.08,406395.0
2025-03-04 11:15:00,11.08,11.1,11.05,11.06,279689.0,11.08,11.1,11.05,11.06,279689.0
2025-03-04 11:20:00,11.06,11.1,11.05,11.08,370799.0,11.06,11.1,11.05,11.08,370799.0
2025-03-04 11:25:00,11.08,11.09,11.04,11.07,247777.0,11.08,11.09,11.04,11.07,247777.0
2025-03-04 11:30:00,11.07,11.14,11.07,11.13,243767.0,11.07,11.14,11.07,11.13,243767.0
2025-03-04 11:35:00,11.13,11.14,11.09,11.1,220065.0,11.13,11.14,11.09,11.1,220065.0
2025-03-04 11:40:00,11.09,11.15,11.06,11.15,574587.0,11.09,11.15,11.06,11.15,574587.0
2025-03-04 11:45:00,11.15,11.19,11.14,11.18,356960.0,11.15,11.19,11.14,11.18,356960.0
2025-03-04 11:50:00,11.18,11.2,11.15,11.19,389092.0,11.18,11.2,11.15,11.19,389092.0
2025-03-04 11:55:00,11.19,11.2,11.15,11.16,394993.0,11.19,11.2,11.15,11.16,394993.0
2025-03-04 12:00:00,11.16,11.18,11.15,11.17,147664.0,11.16,11.18,11.15,11.17,147664.0
2025-03-04 12:05:00,11.17,11.17,11.1,11.11,187890.0,11.17,11.17,11.1,11.11,187890.0
2025-03-04 12:10:00,11.11,11.13,11.1,11.13,147571.0,11.11,11.13,11.1,11.13,147571.0
2025-03-04 12:15:00,11.13,11.13,11.08,11.09,214069.0,11.13,11.13,11.08,11.09,214069.0
2025-03-04 12:20:00,11.09,11.14,11.08,11.13,240736.0,11.09,11.14,11.08,11.13,240736.0
2025-03-04 12:25:00,11.13,11.15,11.12,11.13,212076.0,11.13,11.15,11.12,11.13,212076.0
2025-03-04 12:30:00,11.13,11.15,11.09,11.15,232174.0,11.13,11.15,11.09,11.15,232174.0
2025-03-04 12:35:00,11.15,11.17,11.14,11.15,272937.0,11.15,11.17,11.14,11.15,272937.0
2025-03-04 12:40:00,11.15,11.15,11.09,11.12,276404.0,11.15,11.15,11.09,11.12,276404.0
2025-03-04 12:45:00,11.11,11.14,11.1,11.13,194619.0,11.11,11.14,11.1,11.13,194619.0
2025-03-04 12:50:00,11.12,11.17,11.1,11.16,234717.0,11.12,11.17,11.1,11.16,234717.0
2025-03-04 12:55:00,11.16,11.16,11.12,11.15,235342.0,11.16,11.16,11.12,11.15,235342.0
2025-03-04 13:00:00,11.15,11.18,11.13,11.18,146522.0,11.15,11.18,11.13,11.18,146522.0
2025-03-04 13:05:00,11.17,11.24,11.17,11.24,218932.0,11.17,11.24,11.17,11.24,218932.0
2025-03-04 13:10:00,11.24,11.27,11.23,11.25,260207.0,11.24,11.27,11.23,11.25,260207.0
2025-03-04 13:15:00,11.25,11.26,11.22,11.25,279772.0,11.25,11.26,11.22,11.25,279772.0
2025-03-04 13:20:00,11.25,11.26,11.23,11.24,404607.0,11.25,11.26,11.23,11.24,404607.0
2025-03-04 13:25:00,11.24,11.25,11.22,11.24,461874.0,11.24,11.25,11.22,11.24,461874.0
2025-03-04 13:30:00,11.24,11.27,11.19,11.27,480853.0,11.24,11.27,11.19,11.27,480853.0
2025-03-04 13:35:00,11.27,11.27,11.23,11.27,227443.0,11.27,11.27,11.23,11.27,227443.0
2025-03-04 13:40:00,11.27,11.28,11.25,11.28,257405.0,11.27,11.28,11.25,11.28,257405.0
2025-03-04 13:45:00,11.28,11.34,11.27,11.32,637880.0,11.28,11.34,11.27,11.32,637880.0
2025-03-04 13:50:00,11.32,11.34,11.3,11.34,394923.0,11.32,11.34,11.3,11.34,394923.0
2025-03-04 13:55:00,11.34,11.34,11.31,11.32,312869.0,11.34,11.34,11.31,11.32,312869.0
2025-03-04 14:00:00,11.32,11.37,11.31,11.37,326138.0,11.32,11.37,11.31,11.37,326138.0
2025-03-04 14:05:00,11.37,11.41,11.36,11.41,375698.0,11.37,11.41,11.36,11.41,375698.0
2025-03-04 14:10:00,11.41,11.41,11.32,11.32,921788.0,11.41,11.41,11.32,11.32,921788.0
2025-03-04 14:15:00,11.32,11.36,11.31,11.33,607211.0,11.32,11.36,11.31,11.33,607211.0
2025-03-04 14:20:00,11.33,11.38,11.33,11.38,536762.0,11.33,11.38,11.33,11.38,536762.0
2025-03-04 14:25:00,11.38,11.39,11.32,11.33,638136.0,11.38,11.39,11.32,11.33,638136.0
2025-03-04 14:30:00,11.33,11.35,11.31,11.32,394042.0,11.33,11.35,11.31,11.32,394042.0
2025-03-04 14:35:00,11.32,11.34,11.31,11.33,240451.0,11.32,11.34,11.31,11.33,240451.0
2025-03-04 14:40:00,11.33,11.35,11.32,11.34,425169.0,11.33,11.35,11.32,11.34,425169.0
2025-03-04 14:45:00,11.35,11.36,11.32,11.35,634270.0,11.35,11.36,11.32,11.35,634270.0
2025-03-04 14:50:00,11.35,11.37,11.34,11.36,381384.0,11.35,11.37,11.34,11.36,381384.0
2025-03-04 14:55:00,11.36,11.37,11.34,11.37,357210.0,11.36,11.37,11.34,11.37,357210.0
2025-03-04 15:00:00,11.37,11.41,11.35,11.36,767270.0,11.37,11.41,11.35,11.36,767270.0
2025-03-04 15:05:00,11.36,11.39,11.35,11.35,483696.0,11.36,11.39,11.35,11.35,483696.0
2025-03-04 15:10:00,11.36,11.38,11.35,11.38,372119.0,11.36,11.38,11.35,11.38,372119.0
2025-03-04 15:15:00,11.38,11.39,11.36,11.38,266539.0,11.38,11.39,11.36,11.38,266539.0
2025-03-04 15:20:00,11.38,11.45,11.38,11.45,611439.0,11.38,11.45,11.38,11.45,611439.0
2025-03-04 15:25:00,11.44,11.45,11.43,11.43,968621.0,11.44,11.45,11.43,11.43,968621.0
2025-03-04 15:30:00,11.44,11.45,11.35,11.36,803188.0,11.44,11.45,11.35,11.36,803188.0
2025-03-04 15:35:00,11.37,11.4,11.35,11.38,885058.0,11.37,11.4,11.35,11.38,885058.0
2025-03-04 15:40:00,11.38,11.39,11.33,11.35,741092.0,11.38,11.39,11.33,11.35,741092.0
2025-03-04 15:45:00,11.36,11.36,11.32,11.33,758733.0,11.36,11.36,11.32,11.33,758733.0
2025-03-04 15:50:00,11.32,11.33,11.27,11.3,1188199.0,11.32,11.33,11.27,11.3,1188199.0
2025-03-04 15:55:00,11.31,11.35,11.3,11.33,2330622.0,11.31,11.35,11.3,11.33,2330622.0
2025-03-05 09:30:00,11.33,11.45,11.27,11.35,478392.0,11.33,11.45,11.27,11.35,478392.0
2025-03-05 09:35:00,11.34,11.34,11.18,11.22,315535.0,11.34,11.34,11.18,11.22,315535.0
2025-03-05 09:40:00,11.21,11.23,11.19,11.22,239386.0,11.21,11.23,11.19,11.22,239386.0
2025-03-05 09:45:00,11.21,11.25,11.19,11.2,218701.0,11.21,11.25,11.19,11.2,218701.0
2025-03-05 09:50:00,11.2,11.23,11.15,11.2,257879.0,11.2,11.23,11.15,11.2,257879.0
2025-03-05 09:55:00,11.21,11.27,11.21,11.23,356963.0,11.21,11.27,11.21,11.23,356963.0
2025-03-05 10:00:00,11.22,11.37,11.22,11.3,251633.0,11.22,11.37,11.22,11.3,251633.0
2025-03-05 10:05:00,11.3,11.35,11.3,11.32,457049.0,11.3,11.35,11.3,11.32,457049.0
2025-03-05 10:10:00,11.32,11.33,11.22,11.24,378737.0,11.32,11.33,11.22,11.24,378737.0
2025-03-05 10:15:00,11.24,11.25,11.16,11.17,344161.0,11.24,11.25,11.16,11.17,344161.0
2025-03-05 10:20:00,11.17,11.19,11.13,11.15,614515.0,11.17,11.19,11.13,11.15,614515.0
2025-03-05 10:25:00,11.14,11.16,11.1,11.11,337055.0,11.14,11.16,11.1,11.11,337055.0
2025-03-05 10:30:00,11.11,11.16,11.1,11.14,400252.0,11.11,11.16,11.1,11.14,400252.0
2025-03-05 10:35:00,11.14,11.2,11.14,11.2,708508.0,11.14,11.2,11.14,11.2,708508.0
2025-03-05 10:40:00,11.2,11.2,11.14,11.17,569070.0,11.2,11.2,11.14,11.17,569070.0
2025-03-05 10:45:00,11.17,11.19,11.11,11.12,766830.0,11.17,11.19,11.11,11.12,766830.0
2025-03-05 10:50:00,11.12,11.19,11.11,11.19,775553.0,11.12,11.19,11.11,11.19,775553.0
2025-03-05 10:55:00,11.19,11.2,11.16,11.17,912063.0,11.19,11.2,11.16,11.17,912063.0
2025-03-05 11:00:00,11.17,11.19,11.16,11.19,438577.0,11.17,11.19,11.16,11.19,438577.0
2025-03-05 11:05:00,11.19,11.19,11.14,11.15,419858.0,11.19,11.19,11.14,11.15,419858.0
2025-03-05 11:10:00,11.15,11.15,11.1,11.11,355873.0,11.15,11.15,11.1,11.11,355873.0
2025-03-05 11:15:00,11.11,11.13,11.06,11.07,381769.0,11.11,11.13,11.06,11.07,381769.0
2025-03-05 11:20:00,11.07,11.08,11.04,11.05,326183.0,11.07,11.08,11.04,11.05,326183.0
2025-03-05 11:25:00,11.05,11.06,11.02,11.04,394803.0,11.05,11.06,11.02,11.04,394803.0
2025-03-05 11:30:00,11.04,11.04,10.99,11.02,442548.0,11.04,11.04,10.99,11.02,442548.0
2025-03-05 11:35:00,11.02,11.04,11.01,11.03,489149.0,11.02,11.04,11.01,11.03,489149.0
2025-03-05 11:40:00,11.03,11.03,11.0,11.01,364223.0,11.03,11.03,11.0,11.01,364223.0
2025-03-05 11:45:00,11.01,11.05,10.99,11.04,721522.0,11.01,11.05,10.99,11.04,721522.0
2025-03-05 11:50:00,11.04,11.05,10.99,11.03,587186.0,11.04,11.05,10.99,11.03,587186.0
2025-03-05 11:55:00,11.03,11.09,11.02,11.08,531863.0,11.03,11.09,11.02,11.08,531863.0
2025-03-05 12:00:00,11.08,11.12,11.07,11.12,431080.0,11.08,11.12,11.07,11.12,431080.0
2025-03-05 12:05:00,11.12,11.14,11.11,11.13,273679.0,11.12,11.14,11.11,11.13,273679.0
2025-03-05 12:10:00,11.13,11.15,11.13,11.15,198202.0,11.13,11.15,11.13,11.15,198202.0
2025-03-05 12:15:00,11.15,11.2,11.15,11.19,259291.0,11.15,11.2,11.15,11.19,259291.0
2025-03-05 12:20:00,11.2,11.23,11.19,11.23,290038.0,11.2,11.23,11.19,11.23,290038.0
2025-03-05 12:25:00,11.23,11.23,11.21,11.22,243023.0,11.23,11.23,11.21,11.22,243023.0
2025-03-05 12:30:00,11.23,11.23,11.2,11.23,386344.0,11.23,11.23,11.2,11.23,386344.0
2025-03-05 12:35:00,11.24,11.25,11.22,11.22,380334.0,11.24,11.25,11.22,11.22,380334.0
2025-03-05 12:40:00,11.23,11.24,11.2,11.21,360912.0,11.23,11.24,11.2,11.21,360912.0
2025-03-05 12:45:00,11.21,11.25,11.2,11.25,369897.0,11.21,11.25,11.2,11.25,369897.0
2025-03-05 12:50:00,11.25,11.31,11.24,11.29,457334.0,11.25,11.31,11.24,11.29,457334.0
2025-03-05 12:55:00,11.29,11.3,11.25,11.29,426647.0,11.29,11.3,11.25,11.29,426647.0
2025-03-05 13:00:00,11.29,11.29,11.24,11.28,535744.0,11.29,11.29,11.24,11.28,535744.0
2025-03-05 13:05:00,11.28,11.32,11.22,11.24,602122.0,11.28,11.32,11.22,11.24,602122.0
2025-03-05 13:10:00,11.23,11.26,11.21,11.24,372834.0,11.23,11.26,11.21,11.24,372834.0
2025-03-05 13:15:00,11.24,11.26,11.2,11.23,604843.0,11.24,11.26,11.2,11.23,604843.0
2025-03-05 13:20:00,11.23,11.25,11.22,11.25,283485.0,11.23,11.25,11.22,11.25,283485.0
2025-03-05 13:25:00,11.25,11.25,11.23,11.25,216169.0,11.25,11.25,11.23,11.25,216169.0
2025-03-05 13:30:00,11.25,11.3,11.24,11.26,284603.0,11.25,11.3,11.24,11.26,284603.0
2025-03-05 13:35:00,11.26,11.3,11.25,11.29,192673.0,11.26,11.3,11.25,11.29,192673.0
2025-03-05 13:40:00,11.3,11.3,11.25,11.26,165821.0,11.3,11.3,11.25,11.26,165821.0
2025-03-05 13:45:00,11.26,11.3,11.25,11.29,237475.0,11.26,11.3,11.25,11.29,237475.0
2025-03-05 13:50:00,11.3,11.3,11.28,11.29,327207.0,11.3,11.3,11.28,11.29,327207.0
2025-03-05 13:55:00,11.29,11.3,11.27,11.28,417878.0,11.29,11.3,11.27,11.28,417878.0
2025-03-05 14:00:00,11.28,11.31,11.25,11.3,418461.0,11.28,11.31,11.25,11.3,418461.0
2025-03-05 14:05:00,11.29,11.38,11.29,11.38,671360.0,11.29,11.38,11.29,11.38,671360.0
2025-03-05 14:10:00,11.38,11.43,11.36,11.43,631541.0,11.38,11.43,11.36,11.43,631541.0
2025-03-05 14:15:00,11.43,11.44,11.4,11.41,409859.0,11.43,11.44,11.4,11.41,409859.0
2025-03-05 14:20:00,11.4,11.45,11.4,11.45,430571.0,11.4,11.45,11.4,11.45,430571.0
2025-03-05 14:25:00,11.45,11.45,11.4,11.41,529790.0,11.45,11.45,11.4,11.41,529790.0
2025-03-05 14:30:00,11.41,11.45,11.4,11.45,332390.0,11.41,11.45,11.4,11.45,332390.0
2025-03-05 14:35:00,11.45,11.47,11.44,11.45,586011.0,11.45,11.47,11.44,11.45,586011.0
2025-03-05 14:40:00,11.45,11.46,11.43,11.44,482140.0,11.45,11.46,11.43,11.44,482140.0
2025-03-05 14:45:00,11.44,11.48,11.43,11.47,515462.0,11.44,11.48,11.43,11.47,515462.0
2025-03-05 14:50:00,11.47,11.49,11.46,11.46,309311.0,11.47,11.49,11.46,11.46,309311.0
2025-03-05 14:55:00,11.47,11.48,11.43,11.44,355850.0,11.47,11.48,11.43,11.44,355850.0
2025-03-05 15:00:00,11.44,11.48,11.43,11.48,327464.0,11.44,11.48,11.43,11.48,327464.0
2025-03-05 15:05:00,11.48,11.49,11.46,11.49,379759.0,11.48,11.49,11.46,11.49,379759.0
2025-03-05 15:10:00,11.49,11.52,11.48,11.5,299441.0,11.49,11.52,11.48,11.5,299441.0
2025-03-05 15:15:00,11.5,11.51,11.44,11.46,357808.0,11.5,11.51,11.44,11.46,357808.0
2025-03-05 15:20:00,11.46,11.48,11.44,11.46,265477.0,11.46,11.48,11.44,11.46,265477.0
2025-03-05 15:25:00,11.46,11.49,11.45,11.48,364868.0,11.46,11.49,11.45,11.48,364868.0
2025-03-05 15:30:00,11.48,11.5,11.45,11.47,581643.0,11.48,11.5,11.45,11.47,581643.0
2025-03-05 15:35:00,11.48,11.48,11.45,11.46,439630.0,11.48,11.48,11.45,11.46,439630.0
2025-03-05 15:40:00,11.46,11.48,11.45,11.48,280584.0,11.46,11.48,11.45,11.48,280584.0
2025-03-05 15:45:00,11.48,11.49,11.46,11.46,403524.0,11.48,11.49,11.46,11.46,403524.0
2025-03-05 15:50:00,11.46,11.47,11.41,11.44,799619.0,11.46,11.47,11.41,11.44,799619.0
2025-03-05 15:55:00,11.43,11.45,11.42,11.44,1204786.0,11.43,11.45,11.42,11.44,1204786.0
2025-03-06 09:30:00,11.28,11.32,11.06,11.08,586541.0,11.28,11.32,11.06,11.08,586541.0
2025-03-06 09:35:00,11.07,11.08,10.97,11.03,593134.0,11.07,11.08,10.97,11.03,593134.0
2025-03-06 09:40:00,11.03,11.05,10.9,10.93,456065.0,11.03,11.05,10.9,10.93,456065.0
2025-03-06 09:45:00,10.92,10.96,10.85,10.87,392835.0,10.92,10.96,10.85,10.87,392835.0
2025-03-06 09:50:00,10.87,11.0,10.85,10.94,512235.0,10.87,11.0,10.85,10.94,512235.0
2025-03-06 09:55:00,10.95,11.05,10.94,11.01,493356.0,10.95,11.05,10.94,11.01,493356.0
2025-03-06 10:00:00,11.01,11.08,11.0,11.08,261874.0,11.01,11.08,11.0,11.08,261874.0
2025-03-06 10:05:00,11.08,11.12,11.06,11.11,301945.0,11.08,11.12,11.06,11.11,301945.0
2025-03-06 10:10:00,11.1,11.21,11.08,11.17,425801.0,11.1,11.21,11.08,11.17,425801.0
2025-03-06 10:15:00,11.16,11.22,11.14,11.17,488686.0,11.16,11.22,11.14,11.17,488686.0
2025-03-06 10:20:00,11.17,11.18,11.14,11.15,379764.0,11.17,11.18,11.14,11.15,379764.0
2025-03-06 10:25:00,11.15,11.16,11.09,11.11,455677.0,11.15,11.16,11.09,11.11,455677.0
2025-03-06 10:30:00,11.1,11.14,11.09,11.11,560158.0,11.1,11.14,11.09,11.11,560158.0
2025-03-06 10:35:00,11.1,11.2,11.08,11.2,462869.0,11.1,11.2,11.08,11.2,462869.0
2025-03-06 10:40:00,11.2,11.24,11.18,11.21,453127.0,11.2,11.24,11.18,11.21,453127.0
2025-03-06 10:45:00,11.21,11.23,11.19,11.21,212999.0,11.21,11.23,11.19,11.21,212999.0
2025-03-06 10:50:00,11.21,11.22,11.18,11.18,201286.0,11.21,11.22,11.18,11.18,201286.0
2025-03-06 10:55:00,11.19,11.22,11.18,11.21,166732.0,11.19,11.22,11.18,11.21,166732.0
2025-03-06 11:00:00,11.22,11.27,11.22,11.25,474574.0,11.22,11.27,11.22,11.25,474574.0
2025-03-06 11:05:00,11.25,11.28,11.24,11.27,293521.0,11.25,11.28,11.24,11.27,293521.0
2025-03-06 11:10:00,11.27,11.28,11.25,11.26,214439.0,11.27,11.28,11.25,11.26,214439.0
2025-03-06 11:15:00,11.26,11.28,11.25,11.26,391866.0,11.26,11.28,11.25,11.26,391866.0
2025-03-06 11:20:00,11.26,11.26,11.23,11.24,438196.0,11.26,11.26,11.23,11.24,438196.0
2025-03-06 11:25:00,11.25,11.25,11.18,11.22,493873.0,11.25,11.25,11.18,11.22,493873.0
2025-03-06 11:30:00,11.22,11.25,11.21,11.23,323640.0,11.22,11.25,11.21,11.23,323640.0
2025-03-06 11:35:00,11.23,11.23,11.16,11.19,574135.0,11.23,11.23,11.16,11.19,574135.0
2025-03-06 11:40:00,11.19,11.22,11.18,11.21,725474.0,11.19,11.22,11.18,11.21,725474.0
2025-03-06 11:45:00,11.21,11.22,11.16,11.17,442039.0,11.21,11.22,11.16,11.17,442039.0
2025-03-06 11:50:00,11.17,11.17,11.13,11.14,687360.0,11.17,11.17,11.13,11.14,687360.0
2025-03-06 11:55:00,11.15,11.15,11.1,11.12,679045.0,11.15,11.15,11.1,11.12,679045.0
2025-03-06 12:00:00,11.11,11.13,11.04,11.04,757297.0,11.11,11.13,11.04,11.04,757297.0
2025-03-06 12:05:00,11.04,11.05,11.01,11.03,809604.0,11.04,11.05,11.01,11.03,809604.0
2025-03-06 12:10:00,11.03,11.03,11.01,11.01,294654.0,11.03,11.03,11.01,11.01,294654.0
2025-03-06 12:15:00,11.02,11.03,10.98,11.0,566591.0,11.02,11.03,10.98,11.0,566591.0
2025-03-06 12:20:00,11.0,11.01,10.96,10.97,481960.0,11.0,11.01,10.96,10.97,481960.0
2025-03-06 12:25:00,10.97,10.99,10.95,10.97,376190.0,10.97,10.99,10.95,10.97,376190.0
2025-03-06 12:30:00,10.97,11.0,10.96,10.98,386369.0,10.97,11.0,10.96,10.98,386369.0
2025-03-06 12:35:00,10.98,10.98,10.96,10.96,131485.0,10.98,10.98,10.96,10.96,131485.0
2025-03-06 12:40:00,10.96,10.99,10.93,10.95,552271.0,10.96,10.99,10.93,10.95,552271.0
2025-03-06 12:45:00,10.94,10.96,10.88,10.9,441328.0,10.94,10.96,10.88,10.9,441328.0
2025-03-06 12:50:00,10.9,10.9,10.85,10.88,403051.0,10.9,10.9,10.85,10.88,403051.0
2025-03-06 12:55:00,10.88,10.92,10.88,10.91,402296.0,10.88,10.92,10.88,10.91,402296.0
2025-03-06 13:00:00,10.9,10.9,10.84,10.87,382575.0,10.9,10.9,10.84,10.87,382575.0
2025-03-06 13:05:00,10.86,10.87,10.81,10.84,528683.0,10.86,10.87,10.81,10.84,528683.0
2025-03-06 13:10:00,10.84,10.84,10.8,10.83,440460.0,10.84,10.84,10.8,10.83,440460.0
2025-03-06 13:15:00,10.84,10.85,10.82,10.83,211113.0,10.84,10.85,10.82,10.83,211113.0
2025-03-06 13:20:00,10.83,10.83,10.79,10.8,414039.0,10.83,10.83,10.79,10.8,414039.0
2025-03-06 13:25:00,10.8,10.82,10.77,10.78,460887.0,10.8,10.82,10.77,10.78,460887.0
2025-03-06 13:30:00,10.77,10.8,10.76,10.78,433717.0,10.77,10.8,10.76,10.78,433717.0
2025-03-06 13:35:00,10.78,10.79,10.76,10.77,445359.0,10.78,10.79,10.76,10.77,445359.0
2025-03-06 13:40:00,10.77,10.78,10.73,10.76,263319.0,10.77,10.78,10.73,10.76,263319.0
2025-03-06 13:45:00,10.76,10.79,10.74,10.78,184902.0,10.76,10.79,10.74,10.78,184902.0
2025-03-06 13:50:00,10.78,10.8,10.76,10.77,182686.0,10.78,10.8,10.76,10.77,182686.0
2025-03-06 13:55:00,10.78,10.78,10.75,10.77,307451.0,10.78,10.78,10.75,10.77,307451.0
2025-03-06 14:00:00,10.77,10.78,10.71,10.71,405937.0,10.77,10.78,10.71,10.71,405937.0
2025-03-06 14:05:00,10.71,10.76,10.71,10.75,221750.0,10.71,10.76,10.71,10.75,221750.0
2025-03-06 14:10:00,10.76,10.81,10.75,10.81,580788.0,10.76,10.81,10.75,10.81,580788.0
2025-03-06 14:15:00,10.8,10.82,10.76,10.78,407732.0,10.8,10.82,10.76,10.78,407732.0
2025-03-06 14:20:00,10.78,10.78,10.75,10.77,211998.0,10.78,10.78,10.75,10.77,211998.0
2025-03-06 14:25:00,10.77,10.78,10.73,10.75,404855.0,10.77,10.78,10.73,10.75,404855.0
2025-03-06 14:30:00,10.75,10.76,10.72,10.74,488687.0,10.75,10.76,10.72,10.74,488687.0
2025-03-06 14:35:00,10.74,10.75,10.72,10.75,411195.0,10.74,10.75,10.72,10.75,411195.0
2025-03-06 14:40:00,10.75,10.8,10.74,10.79,364914.0,10.75,10.8,10.74,10.79,364914.0
2025-03-06 14:45:00,10.79,10.89,10.78,10.87,696870.0,10.79,10.89,10.78,10.87,696870.0
2025-03-06 14:50:00,10.87,10.9,10.83,10.84,571151.0,10.87,10.9,10.83,10.84,571151.0
2025-03-06 14:55:00,10.83,10.84,10.74,10.75,567079.0,10.83,10.84,10.74,10.75,567079.0
2025-03-06 15:00:00,10.75,10.78,10.74,10.77,597553.0,10.75,10.78,10.74,10.77,597553.0
2025-03-06 15:05:00,10.77,10.79,10.75,10.76,761482.0,10.77,10.79,10.75,10.76,761482.0
2025-03-06 15:10:00,10.76,10.8,10.76,10.8,584911.0,10.76,10.8,10.76,10.8,584911.0
2025-03-06 15:15:00,10.79,10.81,10.76,10.79,517157.0,10.79,10.81,10.76,10.79,517157.0
2025-03-06 15:20:00,10.79,10.8,10.74,10.76,507145.0,10.79,10.8,10.74,10.76,507145.0
2025-03-06 15:25:00,10.76,10.8,10.73,10.79,736712.0,10.76,10.8,10.73,10.79,736712.0
2025-03-06 15:30:00,10.79,10.83,10.78,10.79,504214.0,10.79,10.83,10.78,10.79,504214.0
2025-03-06 15:35:00,10.79,10.83,10.77,10.78,815242.0,10.79,10.83,10.77,10.78,815242.0
2025-03-06 15:40:00,10.78,10.79,10.74,10.75,624046.0,10.78,10.79,10.74,10.75,624046.0
2025-03-06 15:45:00,10.75,10.79,10.75,10.79,659648.0,10.75,10.79,10.75,10.79,659648.0
2025-03-06 15:50:00,10.79,10.8,10.74,10.76,1280660.0,10.79,10.8,10.74,10.76,1280660.0
2025-03-06 15:55:00,10.76,10.77,10.7,10.72,2201564.0,10.76,10.77,10.7,10.72,2201564.0
2025-03-07 09:30:00,10.71,10.75,10.62,10.68,339398.0,10.71,10.75,10.62,10.68,339398.0
2025-03-07 09:35:00,10.69,10.7,10.63,10.66,160721.0,10.69,10.7,10.63,10.66,160721.0
2025-03-07 09:40:00,10.67,10.77,10.66,10.72,131556.0,10.67,10.77,10.66,10.72,131556.0
2025-03-07 09:45:00,10.72,10.79,10.72,10.74,114032.0,10.72,10.79,10.72,10.74,114032.0
2025-03-07 09:50:00,10.75,10.78,10.74,10.78,277858.0,10.75,10.78,10.74,10.78,277858.0
2025-03-07 09:55:00,10.78,10.78,10.74,10.75,136058.0,10.78,10.78,10.74,10.75,136058.0
2025-03-07 10:00:00,10.75,10.83,10.69,10.83,225578.0,10.75,10.83,10.69,10.83,225578.0
2025-03-07 10:05:00,10.83,10.85,10.78,10.79,234487.0,10.83,10.85,10.78,10.79,234487.0
2025-03-07 10:10:00,10.79,10.81,10.74,10.78,182731.0,10.79,10.81,10.74,10.78,182731.0
2025-03-07 10:15:00,10.78,10.78,10.72,10.75,190899.0,10.78,10.78,10.72,10.75,190899.0
2025-03-07 10:20:00,10.75,10.84,10.74,10.84,314168.0,10.75,10.84,10.74,10.84,314168.0
2025-03-07 10:25:00,10.84,10.84,10.79,10.8,325746.0,10.84,10.84,10.79,10.8,325746.0
2025-03-07 10:30:00,10.79,10.8,10.71,10.73,528943.0,10.79,10.8,10.71,10.73,528943.0
2025-03-07 10:35:00,10.73,10.78,10.71,10.75,203692.0,10.73,10.78,10.71,10.75,203692.0
2025-03-07 10:40:00,10.74,10.76,10.69,10.72,426362.0,10.74,10.76,10.69,10.72,426362.0
2025-03-07 10:45:00,10.72,10.85,10.72,10.83,736359.0,10.72,10.85,10.72,10.83,736359.0
2025-03-07 10:50:00,10.82,10.83,10.72,10.76,322788.0,10.82,10.83,10.72,10.76,322788.0
2025-03-07 10:55:00,10.76,10.76,10.7,10.72,396305.0,10.76,10.76,10.7,10.72,396305.0
2025-03-07 11:00:00,10.72,10.79,10.7,10.76,704536.0,10.72,10.79,10.7,10.76,704536.0
2025-03-07 11:05:00,10.76,10.79,10.74,10.76,593539.0,10.76,10.79,10.74,10.76,593539.0
2025-03-07 11:10:00,10.76,10.8,10.75,10.79,444258.0,10.76,10.8,10.75,10.79,444258.0
2025-03-07 11:15:00,10.79,10.8,10.74,10.76,706513.0,10.79,10.8,10.74,10.76,706513.0
2025-03-07 11:20:00,10.76,10.78,10.73,10.76,637660.0,10.76,10.78,10.73,10.76,637660.0
2025-03-07 11:25:00,10.75,10.76,10.7,10.74,1073924.0,10.75,10.76,10.7,10.74,1073924.0
2025-03-07 11:30:00,10.74,10.76,10.68,10.68,745033.0,10.74,10.76,10.68,10.68,745033.0
2025-03-07 11:35:00,10.68,10.72,10.64,10.66,833425.0,10.68,10.72,10.64,10.66,833425.0
2025-03-07 11:40:00,10.66,10.67,10.61,10.65,556333.0,10.66,10.67,10.61,10.65,556333.0
2025-03-07 11:45:00,10.65,10.66,10.6,10.62,506304.0,10.65,10.66,10.6,10.62,506304.0
2025-03-07 11:50:00,10.63,10.69,10.61,10.69,617950.0,10.63,10.69,10.61,10.69,617950.0
2025-03-07 11:55:00,10.69,10.79,10.67,10.79,678154.0,10.69,10.79,10.67,10.79,678154.0
2025-03-07 12:00:00,10.79,10.86,10.77,10.85,758685.0,10.79,10.86,10.77,10.85,758685.0
2025-03-07 12:05:00,10.85,10.89,10.83,10.86,636435.0,10.85,10.89,10.83,10.86,636435.0
2025-03-07 12:10:00,10.86,10.88,10.81,10.87,652054.0,10.86,10.88,10.81,10.87,652054.0
2025-03-07 12:15:00,10.86,10.86,10.82,10.84,395615.0,10.86,10.86,10.82,10.84,395615.0
2025-03-07 12:20:00,10.84,10.88,10.81,10.88,425300.0,10.84,10.88,10.81,10.88,425300.0
2025-03-07 12:25:00,10.88,10.88,10.85,10.88,413899.0,10.88,10.88,10.85,10.88,413899.0
2025-03-07 12:30:00,10.87,10.94,10.85,10.92,807133.0,10.87,10.94,10.85,10.92,807133.0
2025-03-07 12:35:00,10.92,10.94,10.9,10.92,547005.0,10.92,10.94,10.9,10.92,547005.0
2025-03-07 12:40:00,10.92,10.98,10.9,10.98,707036.0,10.92,10.98,10.9,10.98,707036.0
2025-03-07 12:45:00,10.97,11.03,10.97,11.03,721386.0,10.97,11.03,10.97,11.03,721386.0
2025-03-07 12:50:00,11.03,11.05,11.01,11.04,471313.0,11.03,11.05,11.01,11.04,471313.0
2025-03-07 12:55:00,11.04,11.05,10.95,10.95,544831.0,11.04,11.05,10.95,10.95,544831.0
2025-03-07 13:00:00,10.95,11.09,10.94,11.07,882740.0,10.95,11.09,10.94,11.07,882740.0
2025-03-07 13:05:00,11.08,11.13,11.07,11.08,1085919.0,11.08,11.13,11.07,11.08,1085919.0
2025-03-07 13:10:00,11.09,11.12,11.06,11.11,905366.0,11.09,11.12,11.06,11.11,905366.0
2025-03-07 13:15:00,11.12,11.12,11.08,11.11,614433.0,11.12,11.12,11.08,11.11,614433.0
2025-03-07 13:20:00,11.1,11.11,11.07,11.08,619431.0,11.1,11.11,11.07,11.08,619431.0
2025-03-07 13:25:00,11.07,11.1,11.05,11.08,572273.0,11.07,11.1,11.05,11.08,572273.0
2025-03-07 13:30:00,11.08,11.11,11.06,11.09,707401.0,11.08,11.11,11.06,11.09,707401.0
2025-03-07 13:35:00,11.09,11.16,11.08,11.16,641787.0,11.09,11.16,11.08,11.16,641787.0
2025-03-07 13:40:00,11.16,11.17,11.09,11.12,640254.0,11.16,11.17,11.09,11.12,640254.0
2025-03-07 13:45:00,11.11,11.18,11.11,11.18,728540.0,11.11,11.18,11.11,11.18,728540.0
2025-03-07 13:50:00,11.18,11.2,11.16,11.19,740499.0,11.18,11.2,11.16,11.19,740499.0
2025-03-07 13:55:00,11.19,11.2,11.14,11.17,569972.0,11.19,11.2,11.14,11.17,569972.0
2025-03-07 14:00:00,11.17,11.2,11.16,11.19,455399.0,11.17,11.2,11.16,11.19,455399.0
2025-03-07 14:05:00,11.19,11.2,11.15,11.17,481438.0,11.19,11.2,11.15,11.17,481438.0
2025-03-07 14:10:00,11.17,11.22,11.16,11.21,485205.0,11.17,11.22,11.16,11.21,485205.0
2025-03-07 14:15:00,11.21,11.22,11.2,11.21,254795.0,11.21,11.22,11.2,11.21,254795.0
2025-03-07 14:20:00,11.21,11.25,11.17,11.21,586490.0,11.21,11.25,11.17,11.21,586490.0
2025-03-07 14:25:00,11.21,11.25,11.21,11.25,456251.0,11.21,11.25,11.21,11.25,456251.0
2025-03-07 14:30:00,11.25,11.25,11.22,11.24,614130.0,11.25,11.25,11.22,11.24,614130.0
2025-03-07 14:35:00,11.24,11.24,11.2,11.21,629775.0,11.24,11.24,11.2,11.21,629775.0
2025-03-07 14:40:00,11.21,11.22,11.16,11.17,520654.0,11.21,11.22,11.16,11.17,520654.0
2025-03-07 14:45:00,11.16,11.18,11.15,11.16,437552.0,11.16,11.18,11.15,11.16,437552.0
2025-03-07 14:50:00,11.16,11.17,11.12,11.14,456474.0,11.16,11.17,11.12,11.14,456474.0
2025-03-07 14:55:00,11.15,11.17,11.14,11.16,282211.0,11.15,11.17,11.14,11.16,282211.0
2025-03-07 15:00:00,11.15,11.17,11.13,11.16,376606.0,11.15,11.17,11.13,11.16,376606.0
2025-03-07 15:05:00,11.15,11.2,11.15,11.17,285039.0,11.15,11.2,11.15,11.17,285039.0
2025-03-07 15:10:00,11.17,11.18,11.14,11.15,277610.0,11.17,11.18,11.14,11.15,277610.0
2025-03-07 15:15:00,11.15,11.19,11.13,11.19,454359.0,11.15,11.19,11.13,11.19,454359.0
2025-03-07 15:20:00,11.18,11.19,11.15,11.16,555530.0,11.18,11.19,11.15,11.16,555530.0
2025-03-07 15:25:00,11.16,11.17,11.15,11.17,289735.0,11.16,11.17,11.15,11.17,289735.0
2025-03-07 15:30:00,11.17,11.17,11.1,11.13,468097.0,11.17,11.17,11.1,11.13,468097.0
2025-03-07 15:35:00,11.13,11.13,11.06,11.08,337458.0,11.13,11.13,11.06,11.08,337458.0
2025-03-07 15:40:00,11.08,11.08,11.03,11.04,322633.0,11.08,11.08,11.03,11.04,322633.0
2025-03-07 15:45:00,11.04,11.07,11.03,11.06,419931.0,11.04,11.07,11.03,11.06,419931.0
2025-03-07 15:50:00,11.07,11.07,11.01,11.05,814134.0,11.07,11.07,11.01,11.05,814134.0
2025-03-07 15:55:00,11.05,11.09,11.05,11.09,2629649.0,11.05,11.09,11.05,11.09,2629649.0
2025-03-10 09:30:00,11.0,11.09,10.88,10.91,604254.0,11.0,11.09,10.88,10.91,604254.0
2025-03-10 09:35:00,10.93,11.01,10.92,10.99,158175.0,10.93,11.01,10.92,10.99,158175.0
2025-03-10 09:40:00,10.99,11.01,10.96,10.99,191117.0,10.99,11.01,10.96,10.99,191117.0
2025-03-10 09:45:00,10.99,11.01,10.94,10.96,274819.0,10.99,11.01,10.94,10.96,274819.0
2025-03-10 09:50:00,10.96,11.02,10.95,10.97,166851.0,10.96,11.02,10.95,10.97,166851.0
2025-03-10 09:55:00,10.97,11.03,10.97,11.03,262438.0,10.97,11.03,10.97,11.03,262438.0
2025-03-10 10:00:00,11.02,11.04,10.97,10.98,220079.0,11.02,11.04,10.97,10.98,220079.0
2025-03-10 10:05:00,10.98,11.01,10.88,10.88,362143.0,10.98,11.01,10.88,10.88,362143.0
2025-03-10 10:10:00,10.89,10.91,10.84,10.85,284690.0,10.89,10.91,10.84,10.85,284690.0
2025-03-10 10:15:00,10.85,10.87,10.81,10.82,211051.0,10.85,10.87,10.81,10.82,211051.0
2025-03-10 10:20:00,10.82,10.83,10.76,10.81,311209.0,10.82,10.83,10.76,10.81,311209.0
2025-03-10 10:25:00,10.82,10.84,10.79,10.8,295766.0,10.82,10.84,10.79,10.8,295766.0
2025-03-10 10:30:00,10.81,10.83,10.79,10.82,309247.0,10.81,10.83,10.79,10.82,309247.0
2025-03-10 10:35:00,10.82,10.84,10.78,10.79,286179.0,10.82,10.84,10.78,10.79,286179.0
2025-03-10 10:40:00,10.79,10.84,10.79,10.8,413624.0,10.79,10.84,10.79,10.8,413624.0
2025-03-10 10:45:00,10.8,10.85,10.79,10.84,374277.0,10.8,10.85,10.79,10.84,374277.0
2025-03-10 10:50:00,10.84,10.84,10.8,10.81,350507.0,10.84,10.84,10.8,10.81,350507.0
2025-03-10 10:55:00,10.8,10.85,10.79,10.83,519585.0,10.8,10.85,10.79,10.83,519585.0
2025-03-10 11:00:00,10.84,10.86,10.81,10.82,432054.0,10.84,10.86,10.81,10.82,432054.0
2025-03-10 11:05:00,10.82,10.82,10.78,10.79,267134.0,10.82,10.82,10.78,10.79,267134.0
2025-03-10 11:10:00,10.79,10.8,10.75,10.77,391035.0,10.79,10.8,10.75,10.77,391035.0
2025-03-10 11:15:00,10.76,10.79,10.71,10.72,498478.0,10.76,10.79,10.71,10.72,498478.0
2025-03-10 11:20:00,10.72,10.76,10.71,10.75,416400.0,10.72,10.76,10.71,10.75,416400.0
2025-03-10 11:25:00,10.75,10.77,10.74,10.77,384991.0,10.75,10.77,10.74,10.77,384991.0
2025-03-10 11:30:00,10.76,10.82,10.76,10.78,576711.0,10.76,10.82,10.76,10.78,576711.0
2025-03-10 11:35:00,10.78,10.81,10.77,10.8,510380.0,10.78,10.81,10.77,10.8,510380.0
2025-03-10 11:40:00,10.8,10.81,10.74,10.76,372146.0,10.8,10.81,10.74,10.76,372146.0
2025-03-10 11:45:00,10.76,10.83,10.75,10.83,987153.0,10.76,10.83,10.75,10.83,987153.0
2025-03-10 11:50:00,10.83,10.87,10.81,10.86,332600.0,10.83,10.87,10.81,10.86,332600.0
2025-03-10 11:55:00,10.86,10.87,10.78,10.79,446278.0,10.86,10.87,10.78,10.79,446278.0
2025-03-10 12:00:00,10.78,10.8,10.76,10.77,172798.0,10.78,10.8,10.76,10.77,172798.0
2025-03-10 12:05:00,10.77,10.78,10.74,10.75,173865.0,10.77,10.78,10.74,10.75,173865.0
2025-03-10 12:10:00,10.75,10.76,10.74,10.75,113514.0,10.75,10.76,10.74,10.75,113514.0
2025-03-10 12:15:00,10.75,10.75,10.68,10.7,232212.0,10.75,10.75,10.68,10.7,232212.0
2025-03-10 12:20:00,10.69,10.7,10.66,10.67,151088.0,10.69,10.7,10.66,10.67,151088.0
2025-03-10 12:25:00,10.67,10.74,10.66,10.72,309702.0,10.67,10.74,10.66,10.72,309702.0
2025-03-10 12:30:00,10.72,10.77,10.7,10.76,197224.0,10.72,10.77,10.7,10.76,197224.0
2025-03-10 12:35:00,10.76,10.76,10.7,10.71,292226.0,10.76,10.76,10.7,10.71,292226.0
2025-03-10 12:40:00,10.71,10.74,10.69,10.71,163339.0,10.71,10.74,10.69,10.71,163339.0
2025-03-10 12:45:00,10.71,10.73,10.69,10.69,95600.0,10.71,10.73,10.69,10.69,95600.0
2025-03-10 12:50:00,10.7,10.71,10.68,10.68,79434.0,10.7,10.71,10.68,10.68,79434.0
2025-03-10 12:55:00,10.68,10.71,10.68,10.69,113371.0,10.68,10.71,10.68,10.69,113371.0
2025-03-10 13:00:00,10.69,10.71,10.64,10.66,542204.0,10.69,10.71,10.64,10.66,542204.0
2025-03-10 13:05:00,10.65,10.67,10.62,10.65,249068.0,10.65,10.67,10.62,10.65,249068.0
2025-03-10 13:10:00,10.65,10.66,10.59,10.64,289605.0,10.65,10.66,10.59,10.64,289605.0
2025-03-10 13:15:00,10.64,10.65,10.62,10.65,275971.0,10.64,10.65,10.62,10.65,275971.0
2025-03-10 13:20:00,10.65,10.67,10.64,10.65,255164.0,10.65,10.67,10.64,10.65,255164.0
2025-03-10 13:25:00,10.64,10.65,10.62,10.63,372016.0,10.64,10.65,10.62,10.63,372016.0
2025-03-10 13:30:00,10.63,10.67,10.62,10.65,462090.0,10.63,10.67,10.62,10.65,462090.0
2025-03-10 13:35:00,10.64,10.67,10.61,10.63,467002.0,10.64,10.67,10.61,10.63,467002.0
2025-03-10 13:40:00,10.63,10.64,10.59,10.6,175463.0,10.63,10.64,10.59,10.6,175463.0
2025-03-10 13:45:00,10.6,10.63,10.58,10.6,301480.0,10.6,10.63,10.58,10.6,301480.0
2025-03-10 13:50:00,10.6,10.6,10.56,10.59,292706.0,10.6,10.6,10.56,10.59,292706.0
2025-03-10 13:55:00,10.59,10.61,10.58,10.6,397093.0,10.59,10.61,10.58,10.6,397093.0
2025-03-10 14:00:00,10.6,10.62,10.58,10.59,526242.0,10.6,10.62,10.58,10.59,526242.0
2025-03-10 14:05:00,10.59,10.6,10.57,10.59,511964.0,10.59,10.6,10.57,10.59,511964.0
2025-03-10 14:10:00,10.59,10.63,10.58,10.6,417415.0,10.59,10.63,10.58,10.6,417415.0
2025-03-10 14:15:00,10.6,10.61,10.58,10.6,291602.0,10.6,10.61,10.58,10.6,291602.0
2025-03-10 14:20:00,10.59,10.62,10.58,10.62,235573.0,10.59,10.62,10.58,10.62,235573.0
2025-03-10 14:25:00,10.62,10.62,10.58,10.6,450973.0,10.62,10.62,10.58,10.6,450973.0
2025-03-10 14:30:00,10.61,10.63,10.6,10.62,599525.0,10.61,10.63,10.6,10.62,599525.0
2025-03-10 14:35:00,10.62,10.62,10.59,10.6,390887.0,10.62,10.62,10.59,10.6,390887.0
2025-03-10 14:40:00,10.6,10.6,10.54,10.55,452161.0,10.6,10.6,10.54,10.55,452161.0
2025-03-10 14:45:00,10.55,10.58,10.55,10.57,329341.0,10.55,10.58,10.55,10.57,329341.0
2025-03-10 14:50:00,10.57,10.59,10.55,10.56,466763.0,10.57,10.59,10.55,10.56,466763.0
2025-03-10 14:55:00,10.57,10.57,10.51,10.53,254750.0,10.57,10.57,10.51,10.53,254750.0
2025-03-10 15:00:00,10.53,10.54,10.51,10.53,250894.0,10.53,10.54,10.51,10.53,250894.0
2025-03-10 15:05:00,10.53,10.54,10.48,10.49,445884.0,10.53,10.54,10.48,10.49,445884.0
2025-03-10 15:10:00,10.49,10.56,10.48,10.55,551482.0,10.49,10.56,10.48,10.55,551482.0
2025-03-10 15:15:00,10.55,10.62,10.54,10.62,757352.0,10.55,10.62,10.54,10.62,757352.0
2025-03-10 15:20:00,10.61,10.63,10.59,10.63,591226.0,10.61,10.63,10.59,10.63,591226.0
2025-03-10 15:25:00,10.63,10.68,10.62,10.65,487231.0,10.63,10.68,10.62,10.65,487231.0
2025-03-10 15:30:00,10.66,10.72,10.65,10.71,586446.0,10.66,10.72,10.65,10.71,586446.0
2025-03-10 15:35:00,10.71,10.73,10.67,10.69,502159.0,10.71,10.73,10.67,10.69,502159.0
2025-03-10 15:40:00,10.69,10.71,10.65,10.66,445633.0,10.69,10.71,10.65,10.66,445633.0
2025-03-10 15:45:00,10.65,10.72,10.65,10.71,759004.0,10.65,10.72,10.65,10.71,759004.0
2025-03-10 15:50:00,10.71,10.72,10.63,10.65,1095193.0,10.71,10.72,10.63,10.65,1095193.0
2025-03-10 15:55:00,10.65,10.65,10.57,10.6,2255847.0,10.65,10.65,10.57,10.6,2255847.0
2025-03-11 09:30:00,10.61,10.67,10.49,10.51,478709.0,10.61,10.67,10.49,10.51,478709.0
2025-03-11 09:35:00,10.51,10.58,10.46,10.54,246765.0,10.51,10.58,10.46,10.54,246765.0
2025-03-11 09:40:00,10.54,10.6,10.45,10.58,157000.0,10.54,10.6,10.45,10.58,157000.0
2025-03-11 09:45:00,10.58,10.63,10.53,10.63,99896.0,10.58,10.63,10.53,10.63,99896.0
2025-03-11 09:50:00,10.63,10.65,10.58,10.6,147948.0,10.63,10.65,10.58,10.6,147948.0
2025-03-11 09:55:00,10.6,10.62,10.56,10.57,138984.0,10.6,10.62,10.56,10.57,138984.0
2025-03-11 10:00:00,10.58,10.7,10.45,10.49,517898.0,10.58,10.7,10.45,10.49,517898.0
2025-03-11 10:05:00,10.49,10.6,10.48,10.55,335072.0,10.49,10.6,10.48,10.55,335072.0
2025-03-11 10:10:00,10.56,10.57,10.46,10.46,283127.0,10.56,10.57,10.46,10.46,283127.0
2025-03-11 10:15:00,10.46,10.49,10.43,10.46,285265.0,10.46,10.49,10.43,10.46,285265.0
2025-03-11 10:20:00,10.46,10.49,10.45,10.48,132629.0,10.46,10.49,10.45,10.48,132629.0
2025-03-11 10:25:00,10.48,10.49,10.43,10.44,165080.0,10.48,10.49,10.43,10.44,165080.0
2025-03-11 10:30:00,10.44,10.47,10.4,10.41,228009.0,10.44,10.47,10.4,10.41,228009.0
2025-03-11 10:35:00,10.41,10.44,10.36,10.37,202078.0,10.41,10.44,10.36,10.37,202078.0
2025-03-11 10:40:00,10.37,10.39,10.32,10.34,195275.0,10.37,10.39,10.32,10.34,195275.0
2025-03-11 10:45:00,10.33,10.34,10.3,10.32,191228.0,10.33,10.34,10.3,10.32,191228.0
2025-03-11 10:50:00,10.32,10.37,10.31,10.37,198746.0,10.32,10.37,10.31,10.37,198746.0
2025-03-11 10:55:00,10.36,10.37,10.3,10.31,258930.0,10.36,10.37,10.3,10.31,258930.0
2025-03-11 11:00:00,10.3,10.34,10.26,10.28,340192.0,10.3,10.34,10.26,10.28,340192.0
2025-03-11 11:05:00,10.28,10.43,10.27,10.42,416874.0,10.28,10.43,10.27,10.42,416874.0
2025-03-11 11:10:00,10.42,10.47,10.4,10.45,800056.0,10.42,10.47,10.4,10.45,800056.0
2025-03-11 11:15:00,10.44,10.48,10.44,10.47,840546.0,10.44,10.48,10.44,10.47,840546.0
2025-03-11 11:20:00,10.47,10.5,10.38,10.4,662531.0,10.47,10.5,10.38,10.4,662531.0
2025-03-11 11:25:00,10.4,10.43,10.34,10.42,1009996.0,10.4,10.43,10.34,10.42,1009996.0
2025-03-11 11:30:00,10.42,10.52,10.41,10.5,721050.0,10.42,10.52,10.41,10.5,721050.0
2025-03-11 11:35:00,10.51,10.52,10.4,10.44,677313.0,10.51,10.52,10.4,10.44,677313.0
2025-03-11 11:40:00,10.45,10.52,10.44,10.5,742960.0,10.45,10.52,10.44,10.5,742960.0
2025-03-11 11:45:00,10.5,10.5,10.43,10.46,484919.0,10.5,10.5,10.43,10.46,484919.0
2025-03-11 11:50:00,10.46,10.47,10.42,10.45,508848.0,10.46,10.47,10.42,10.45,508848.0
2025-03-11 11:55:00,10.45,10.45,10.37,10.37,508013.0,10.45,10.45,10.37,10.37,508013.0
2025-03-11 12:00:00,10.37,10.4,10.36,10.38,516615.0,10.37,10.4,10.36,10.38,516615.0
2025-03-11 12:05:00,10.38,10.43,10.37,10.41,622302.0,10.38,10.43,10.37,10.41,622302.0
2025-03-11 12:10:00,10.41,10.41,10.37,10.38,507219.0,10.41,10.41,10.37,10.38,507219.0
2025-03-11 12:15:00,10.38,10.39,10.35,10.35,353808.0,10.38,10.39,10.35,10.35,353808.0
2025-03-11 12:20:00,10.36,10.43,10.34,10.43,525453.0,10.36,10.43,10.34,10.43,525453.0
2025-03-11 12:25:00,10.43,10.45,10.42,10.44,388879.0,10.43,10.45,10.42,10.44,388879.0
2025-03-11 12:30:00,10.43,10.46,10.42,10.45,187774.0,10.43,10.46,10.42,10.45,187774.0
2025-03-11 12:35:00,10.45,10.46,10.42,10.44,275473.0,10.45,10.46,10.42,10.44,275473.0
2025-03-11 12:40:00,10.44,10.45,10.39,10.4,169145.0,10.44,10.45,10.39,10.4,169145.0
2025-03-11 12:45:00,10.4,10.41,10.36,10.39,197226.0,10.4,10.41,10.36,10.39,197226.0
2025-03-11 12:50:00,10.38,10.39,10.35,10.37,242417.0,10.38,10.39,10.35,10.37,242417.0
2025-03-11 12:55:00,10.37,10.38,10.31,10.33,322006.0,10.37,10.38,10.31,10.33,322006.0
2025-03-11 13:00:00,10.33,10.33,10.29,10.31,295031.0,10.33,10.33,10.29,10.31,295031.0
2025-03-11 13:05:00,10.31,10.31,10.26,10.26,590540.0,10.31,10.31,10.26,10.26,590540.0
2025-03-11 13:10:00,10.27,10.29,10.23,10.29,524811.0,10.27,10.29,10.23,10.29,524811.0
2025-03-11 13:15:00,10.29,10.32,10.27,10.3,308266.0,10.29,10.32,10.27,10.3,308266.0
2025-03-11 13:20:00,10.31,10.33,10.27,10.28,659080.0,10.31,10.33,10.27,10.28,659080.0
2025-03-11 13:25:00,10.28,10.28,10.23,10.24,296992.0,10.28,10.28,10.23,10.24,296992.0
2025-03-11 13:30:00,10.23,10.28,10.21,10.21,612078.0,10.23,10.28,10.21,10.21,612078.0
2025-03-11 13:35:00,10.22,10.25,10.2,10.23,335807.0,10.22,10.25,10.2,10.23,335807.0
2025-03-11 13:40:00,10.22,10.25,10.21,10.22,396401.0,10.22,10.25,10.21,10.22,396401.0
2025-03-11 13:45:00,10.22,10.29,10.22,10.27,393072.0,10.22,10.29,10.22,10.27,393072.0
2025-03-11 13:50:00,10.27,10.29,10.26,10.27,164393.0,10.27,10.29,10.26,10.27,164393.0
2025-03-11 13:55:00,10.27,10.27,10.19,10.23,731728.0,10.27,10.27,10.19,10.23,731728.0
2025-03-11 14:00:00,10.23,10.31,10.23,10.29,1051863.0,10.23,10.31,10.23,10.29,1051863.0
2025-03-11 14:05:00,10.28,10.3,10.26,10.28,540261.0,10.28,10.3,10.26,10.28,540261.0
2025-03-11 14:10:00,10.29,10.31,10.25,10.29,1165527.0,10.29,10.31,10.25,10.29,1165527.0
2025-03-11 14:15:00,10.29,10.3,10.26,10.29,617064.0,10.29,10.3,10.26,10.29,617064.0
2025-03-11 14:20:00,10.29,10.35,10.28,10.32,743987.0,10.29,10.35,10.28,10.32,743987.0
2025-03-11 14:25:00,10.31,10.33,10.29,10.3,374021.0,10.31,10.33,10.29,10.3,374021.0
2025-03-11 14:30:00,10.3,10.33,10.28,10.3,426257.0,10.3,10.33,10.28,10.3,426257.0
2025-03-11 14:35:00,10.29,10.36,10.29,10.36,581206.0,10.29,10.36,10.29,10.36,581206.0
2025-03-11 14:40:00,10.36,10.44,10.35,10.44,840406.0,10.36,10.44,10.35,10.44,840406.0
2025-03-11 14:45:00,10.44,10.48,10.42,10.47,797684.0,10.44,10.48,10.42,10.47,797684.0
2025-03-11 14:50:00,10.47,10.51,10.45,10.5,1204747.0,10.47,10.51,10.45,10.5,1204747.0
2025-03-11 14:55:00,10.5,10.5,10.44,10.45,674823.0,10.5,10.5,10.44,10.45,674823.0
2025-03-11 15:00:00,10.45,10.48,10.42,10.47,811600.0,10.45,10.48,10.42,10.47,811600.0
2025-03-11 15:05:00,10.47,10.52,10.46,10.5,937363.0,10.47,10.52,10.46,10.5,937363.0
2025-03-11 15:10:00,10.51,10.51,10.44,10.47,798468.0,10.51,10.51,10.44,10.47,798468.0
2025-03-11 15:15:00,10.47,10.48,10.43,10.44,1237174.0,10.47,10.48,10.43,10.44,1237174.0
2025-03-11 15:20:00,10.44,10.46,10.39,10.4,866138.0,10.44,10.46,10.39,10.4,866138.0
2025-03-11 15:25:00,10.41,10.45,10.39,10.44,1050886.0,10.41,10.45,10.39,10.44,1050886.0
2025-03-11 15:30:00,10.45,10.47,10.42,10.43,608532.0,10.45,10.47,10.42,10.43,608532.0
2025-03-11 15:35:00,10.43,10.47,10.41,10.46,674069.0,10.43,10.47,10.41,10.46,674069.0
2025-03-11 15:40:00,10.46,10.47,10.41,10.47,703218.0,10.46,10.47,10.41,10.47,703218.0
2025-03-11 15:45:00,10.47,10.48,10.44,10.48,1260247.0,10.47,10.48,10.44,10.48,1260247.0
2025-03-11 15:50:00,10.47,10.49,10.42,10.44,968057.0,10.47,10.49,10.42,10.44,968057.0
2025-03-11 15:55:00,10.44,10.45,10.36,10.37,1689845.0,10.44,10.45,10.36,10.37,1689845.0
2025-03-12 09:30:00,10.38,10.6,10.37,10.53,575962.0,10.38,10.6,10.37,10.53,575962.0
2025-03-12 09:35:00,10.54,10.57,10.51,10.57,234708.0,10.54,10.57,10.51,10.57,234708.0
2025-03-12 09:40:00,10.57,10.6,10.51,10.53,219044.0,10.57,10.6,10.51,10.53,219044.0
2025-03-12 09:45:00,10.53,10.57,10.49,10.53,151024.0,10.53,10.57,10.49,10.53,151024.0
2025-03-12 09:50:00,10.53,10.53,10.44,10.44,269825.0,10.53,10.53,10.44,10.44,269825.0
2025-03-12 09:55:00,10.44,10.45,10.35,10.38,505369.0,10.44,10.45,10.35,10.38,505369.0
2025-03-12 10:00:00,10.38,10.41,10.29,10.35,847136.0,10.38,10.41,10.29,10.35,847136.0
2025-03-12 10:05:00,10.36,10.41,10.32,10.34,866746.0,10.36,10.41,10.32,10.34,866746.0
2025-03-12 10:10:00,10.35,10.37,10.29,10.33,430721.0,10.35,10.37,10.29,10.33,430721.0
2025-03-12 10:15:00,10.33,10.35,10.3,10.34,710972.0,10.33,10.35,10.3,10.34,710972.0
2025-03-12 10:20:00,10.34,10.35,10.28,10.29,353800.0,10.34,10.35,10.28,10.29,353800.0
2025-03-12 10:25:00,10.29,10.38,10.29,10.36,676069.0,10.29,10.38,10.29,10.36,676069.0
2025-03-12 10:30:00,10.36,10.38,10.33,10.37,614893.0,10.36,10.38,10.33,10.37,614893.0
2025-03-12 10:35:00,10.37,10.38,10.28,10.29,809376.0,10.37,10.38,10.28,10.29,809376.0
2025-03-12 10:40:00,10.29,10.31,10.23,10.25,984064.0,10.29,10.31,10.23,10.25,984064.0
2025-03-12 10:45:00,10.26,10.27,10.19,10.19,617148.0,10.26,10.27,10.19,10.19,617148.0
2025-03-12 10:50:00,10.19,10.23,10.18,10.22,699504.0,10.19,10.23,10.18,10.22,699504.0
2025-03-12 10:55:00,10.21,10.22,10.17,10.17,303210.0,10.21,10.22,10.17,10.17,303210.0
2025-03-12 11:00:00,10.18,10.21,10.16,10.19,472710.0,10.18,10.21,10.16,10.19,472710.0
2025-03-12 11:05:00,10.19,10.19,10.15,10.17,418611.0,10.19,10.19,10.15,10.17,418611.0
2025-03-12 11:10:00,10.17,10.18,10.15,10.16,227422.0,10.17,10.18,10.15,10.16,227422.0
2025-03-12 11:15:00,10.16,10.2,10.13,10.18,427615.0,10.16,10.2,10.13,10.18,427615.0
2025-03-12 11:20:00,10.18,10.23,10.16,10.22,791438.0,10.18,10.23,10.16,10.22,791438.0
2025-03-12 11:25:00,10.22,10.28,10.22,10.28,322136.0,10.22,10.28,10.22,10.28,322136.0
2025-03-12 11:30:00,10.28,10.29,10.26,10.27,444246.0,10.28,10.29,10.26,10.27,444246.0
2025-03-12 11:35:00,10.27,10.29,10.26,10.26,350299.0,10.27,10.29,10.26,10.26,350299.0
2025-03-12 11:40:00,10.27,10.29,10.26,10.29,275004.0,10.27,10.29,10.26,10.29,275004.0
2025-03-12 11:45:00,10.29,10.3,10.27,10.28,353757.0,10.29,10.3,10.27,10.28,353757.0
2025-03-12 11:50:00,10.27,10.29,10.27,10.29,321834.0,10.27,10.29,10.27,10.29,321834.0
2025-03-12 11:55:00,10.29,10.3,10.25,10.29,332763.0,10.29,10.3,10.25,10.29,332763.0
2025-03-12 12:00:00,10.29,10.3,10.26,10.27,301956.0,10.29,10.3,10.26,10.27,301956.0
2025-03-12 12:05:00,10.27,10.28,10.25,10.27,231159.0,10.27,10.28,10.25,10.27,231159.0
2025-03-12 12:10:00,10.28,10.3,10.24,10.29,220814.0,10.28,10.3,10.24,10.29,220814.0
2025-03-12 12:15:00,10.29,10.3,10.25,10.28,286442.0,10.29,10.3,10.25,10.28,286442.0
2025-03-12 12:20:00,10.28,10.29,10.26,10.28,278339.0,10.28,10.29,10.26,10.28,278339.0
2025-03-12 12:25:00,10.28,10.29,10.25,10.27,279071.0,10.28,10.29,10.25,10.27,279071.0
2025-03-12 12:30:00,10.27,10.32,10.27,10.32,262183.0,10.27,10.32,10.27,10.32,262183.0
2025-03-12 12:35:00,10.32,10.35,10.31,10.31,248417.0,10.32,10.35,10.31,10.31,248417.0
2025-03-12 12:40:00,10.31,10.31,10.24,10.25,416608.0,10.31,10.31,10.24,10.25,416608.0
2025-03-12 12:45:00,10.25,10.27,10.23,10.27,262256.0,10.25,10.27,10.23,10.27,262256.0
2025-03-12 12:50:00,10.27,10.29,10.26,10.27,196365.0,10.27,10.29,10.26,10.27,196365.0
2025-03-12 12:55:00,10.27,10.3,10.24,10.25,239210.0,10.27,10.3,10.24,10.25,239210.0
2025-03-12 13:00:00,10.25,10.25,10.21,10.21,259881.0,10.25,10.25,10.21,10.21,259881.0
2025-03-12 13:05:00,10.21,10.23,10.2,10.23,332659.0,10.21,10.23,10.2,10.23,332659.0
2025-03-12 13:10:00,10.23,10.24,10.21,10.24,171060.0,10.23,10.24,10.21,10.24,171060.0
2025-03-12 13:15:00,10.24,10.25,10.22,10.24,184054.0,10.24,10.25,10.22,10.24,184054.0
2025-03-12 13:20:00,10.23,10.27,10.23,10.26,161803.0,10.23,10.27,10.23,10.26,161803.0
2025-03-12 13:25:00,10.26,10.27,10.24,10.26,192613.0,10.26,10.27,10.24,10.26,192613.0
2025-03-12 13:30:00,10.26,10.3,10.25,10.27,225668.0,10.26,10.3,10.25,10.27,225668.0
2025-03-12 13:35:00,10.27,10.32,10.26,10.3,227925.0,10.27,10.32,10.26,10.3,227925.0
2025-03-12 13:40:00,10.3,10.32,10.3,10.3,231839.0,10.3,10.32,10.3,10.3,231839.0
2025-03-12 13:45:00,10.3,10.33,10.29,10.32,162841.0,10.3,10.33,10.29,10.32,162841.0
2025-03-12 13:50:00,10.31,10.33,10.28,10.28,301879.0,10.31,10.33,10.28,10.28,301879.0
2025-03-12 13:55:00,10.29,10.3,10.24,10.24,225933.0,10.29,10.3,10.24,10.24,225933.0
2025-03-12 14:00:00,10.24,10.28,10.22,10.26,350599.0,10.24,10.28,10.22,10.26,350599.0
2025-03-12 14:05:00,10.26,10.32,10.25,10.32,531259.0,10.26,10.32,10.25,10.32,531259.0
2025-03-12 14:10:00,10.32,10.36,10.31,10.35,409182.0,10.32,10.36,10.31,10.35,409182.0
2025-03-12 14:15:00,10.36,10.39,10.35,10.38,404442.0,10.36,10.39,10.35,10.38,404442.0
2025-03-12 14:20:00,10.38,10.41,10.38,10.38,386132.0,10.38,10.41,10.38,10.38,386132.0
2025-03-12 14:25:00,10.38,10.39,10.35,10.39,269296.0,10.38,10.39,10.35,10.39,269296.0
2025-03-12 14:30:00,10.39,10.43,10.38,10.42,391621.0,10.39,10.43,10.38,10.42,391621.0
2025-03-12 14:35:00,10.42,10.42,10.38,10.4,406186.0,10.42,10.42,10.38,10.4,406186.0
2025-03-12 14:40:00,10.4,10.42,10.38,10.42,316814.0,10.4,10.42,10.38,10.42,316814.0
2025-03-12 14:45:00,10.42,10.47,10.41,10.46,533386.0,10.42,10.47,10.41,10.46,533386.0
2025-03-12 14:50:00,10.46,10.46,10.42,10.43,270786.0,10.46,10.46,10.42,10.43,270786.0
2025-03-12 14:55:00,10.43,10.43,10.4,10.42,339515.0,10.43,10.43,10.4,10.42,339515.0
2025-03-12 15:00:00,10.41,10.42,10.35,10.38,388039.0,10.41,10.42,10.35,10.38,388039.0
2025-03-12 15:05:00,10.38,10.38,10.34,10.36,342015.0,10.38,10.38,10.34,10.36,342015.0
2025-03-12 15:10:00,10.36,10.36,10.34,10.35,187992.0,10.36,10.36,10.34,10.35,187992.0
2025-03-12 15:15:00,10.35,10.37,10.32,10.37,586351.0,10.35,10.37,10.32,10.37,586351.0
2025-03-12 15:20:00,10.37,10.37,10.32,10.35,399799.0,10.37,10.37,10.32,10.35,399799.0
2025-03-12 15:25:00,10.35,10.38,10.34,10.34,410969.0,10.35,10.38,10.34,10.34,410969.0
2025-03-12 15:30:00,10.35,10.36,10.34,10.35,439704.0,10.35,10.36,10.34,10.35,439704.0
2025-03-12 15:35:00,10.34,10.37,10.33,10.36,585957.0,10.34,10.37,10.33,10.36,585957.0
2025-03-12 15:40:00,10.36,10.36,10.33,10.36,293658.0,10.36,10.36,10.33,10.36,293658.0
2025-03-12 15:45:00,10.36,10.43,10.35,10.43,497802.0,10.36,10.43,10.35,10.43,497802.0
2025-03-12 15:50:00,10.43,10.43,10.38,10.43,629681.0,10.43,10.43,10.38,10.43,629681.0
2025-03-12 15:55:00,10.43,10.45,10.4,10.4,1077275.0,10.43,10.45,10.4,10.4,1077275.0
2025-03-13 09:30:00,10.36,10.4,10.28,10.3,782662.0,10.36,10.4,10.28,10.3,782662.0
2025-03-13 09:35:00,10.3,10.32,10.24,10.3,163173.0,10.3,10.32,10.24,10.3,163173.0
2025-03-13 09:40:00,10.3,10.37,10.29,10.33,327648.0,10.3,10.37,10.29,10.33,327648.0
2025-03-13 09:45:00,10.32,10.34,10.3,10.32,461925.0,10.32,10.34,10.3,10.32,461925.0
2025-03-13 09:50:00,10.32,10.34,10.25,10.26,807853.0,10.32,10.34,10.25,10.26,807853.0
2025-03-13 09:55:00,10.27,10.31,10.24,10.28,735109.0,10.27,10.31,10.24,10.28,735109.0
2025-03-13 10:00:00,10.28,10.37,10.25,10.35,1129862.0,10.28,10.37,10.25,10.35,1129862.0
2025-03-13 10:05:00,10.35,10.46,10.34,10.35,675454.0,10.35,10.46,10.34,10.35,675454.0
2025-03-13 10:10:00,10.36,10.41,10.32,10.4,639843.0,10.36,10.41,10.32,10.4,639843.0
2025-03-13 10:15:00,10.41,10.45,10.39,10.43,238643.0,10.41,10.45,10.39,10.43,238643.0
2025-03-13 10:20:00,10.43,10.44,10.38,10.41,337327.0,10.43,10.44,10.38,10.41,337327.0
2025-03-13 10:25:00,10.41,10.42,10.33,10.34,231314.0,10.41,10.42,10.33,10.34,231314.0
2025-03-13 10:30:00,10.34,10.36,10.29,10.31,371508.0,10.34,10.36,10.29,10.31,371508.0
2025-03-13 10:35:00,10.31,10.32,10.27,10.28,274648.0,10.31,10.32,10.27,10.28,274648.0
2025-03-13 10:40:00,10.28,10.28,10.25,10.28,292982.0,10.28,10.28,10.25,10.28,292982.0
2025-03-13 10:45:00,10.27,10.27,10.23,10.25,313920.0,10.27,10.27,10.23,10.25,313920.0
2025-03-13 10:50:00,10.25,10.29,10.24,10.29,392739.0,10.25,10.29,10.24,10.29,392739.0
2025-03-13 10:55:00,10.29,10.29,10.23,10.26,371237.0,10.29,10.29,10.23,10.26,371237.0
2025-03-13 11:00:00,10.26,10.33,10.25,10.33,432112.0,10.26,10.33,10.25,10.33,432112.0
2025-03-13 11:05:00,10.32,10.34,10.27,10.28,230240.0,10.32,10.34,10.27,10.28,230240.0
2025-03-13 11:10:00,10.27,10.29,10.24,10.26,196931.0,10.27,10.29,10.24,10.26,196931.0
2025-03-13 11:15:00,10.26,10.28,10.24,10.27,82884.0,10.26,10.28,10.24,10.27,82884.0
2025-03-13 11:20:00,10.27,10.28,10.26,10.28,315189.0,10.27,10.28,10.26,10.28,315189.0
2025-03-13 11:25:00,10.28,10.29,10.23,10.24,411916.0,10.28,10.29,10.23,10.24,411916.0
2025-03-13 11:30:00,10.24,10.24,10.2,10.21,416075.0,10.24,10.24,10.2,10.21,416075.0
2025-03-13 11:35:00,10.21,10.22,10.17,10.21,260268.0,10.21,10.22,10.17,10.21,260268.0
2025-03-13 11:40:00,10.2,10.23,10.17,10.2,372922.0,10.2,10.23,10.17,10.2,372922.0
2025-03-13 11:45:00,10.21,10.21,10.15,10.18,317634.0,10.21,10.21,10.15,10.18,317634.0
2025-03-13 11:50:00,10.18,10.18,10.09,10.11,585698.0,10.18,10.18,10.09,10.11,585698.0
2025-03-13 11:55:00,10.11,10.12,10.1,10.11,297392.0,10.11,10.12,10.1,10.11,297392.0
2025-03-13 12:00:00,10.11,10.12,10.08,10.1,454386.0,10.11,10.12,10.08,10.1,454386.0
2025-03-13 12:05:00,10.1,10.14,10.09,10.13,261845.0,10.1,10.14,10.09,10.13,261845.0
2025-03-13 12:10:00,10.13,10.13,10.08,10.09,409244.0,10.13,10.13,10.08,10.09,409244.0
2025-03-13 12:15:00,10.09,10.1,10.06,10.07,487525.0,10.09,10.1,10.06,10.07,487525.0
2025-03-13 12:20:00,10.07,10.07,10.03,10.05,646113.0,10.07,10.07,10.03,10.05,646113.0
2025-03-13 12:25:00,10.05,10.06,10.02,10.03,544001.0,10.05,10.06,10.02,10.03,544001.0
2025-03-13 12:30:00,10.03,10.08,10.01,10.08,604694.0,10.03,10.08,10.01,10.08,604694.0
2025-03-13 12:35:00,10.08,10.11,10.06,10.08,682746.0,10.08,10.11,10.06,10.08,682746.0
2025-03-13 12:40:00,10.07,10.08,10.03,10.04,543467.0,10.07,10.08,10.03,10.04,543467.0
2025-03-13 12:45:00,10.04,10.05,9.98,10.01,607165.0,10.04,10.05,9.98,10.01,607165.0
2025-03-13 12:50:00,10.01,10.04,9.98,10.0,663105.0,10.01,10.04,9.98,10.0,663105.0
2025-03-13 12:55:00,10.0,10.01,9.97,10.01,373335.0,10.0,10.01,9.97,10.01,373335.0
2025-03-13 13:00:00,10.01,10.03,9.97,10.02,311464.0,10.01,10.03,9.97,10.02,311464.0
2025-03-13 13:05:00,10.02,10.04,9.99,10.01,401834.0,10.02,10.04,9.99,10.01,401834.0
2025-03-13 13:10:00,10.01,10.01,9.97,10.0,339575.0,10.01,10.01,9.97,10.0,339575.0
2025-03-13 13:15:00,10.0,10.02,9.98,10.02,366123.0,10.0,10.02,9.98,10.02,366123.0
2025-03-13 13:20:00,10.02,10.03,9.99,10.01,576004.0,10.02,10.03,9.99,10.01,576004.0
2025-03-13 13:25:00,10.01,10.01,9.99,10.0,171415.0,10.01,10.01,9.99,10.0,171415.0
2025-03-13 13:30:00,10.0,10.0,9.98,10.0,168378.0,10.0,10.0,9.98,10.0,168378.0
2025-03-13 13:35:00,9.99,10.04,9.98,10.03,281804.0,9.99,10.04,9.98,10.03,281804.0
2025-03-13 13:40:00,10.03,10.04,10.02,10.03,138059.0,10.03,10.04,10.02,10.03,138059.0
2025-03-13 13:45:00,10.03,10.04,10.01,10.02,163173.0,10.03,10.04,10.01,10.02,163173.0
2025-03-13 13:50:00,10.02,10.03,9.99,10.02,611391.0,10.02,10.03,9.99,10.02,611391.0
2025-03-13 13:55:00,10.02,10.03,10.0,10.03,270951.0,10.02,10.03,10.0,10.03,270951.0
2025-03-13 14:00:00,10.02,10.08,10.01,10.05,142971.0,10.02,10.08,10.01,10.05,142971.0
2025-03-13 14:05:00,10.05,10.08,10.05,10.05,156875.0,10.05,10.08,10.05,10.05,156875.0
2025-03-13 14:10:00,10.05,10.09,10.05,10.08,141479.0,10.05,10.09,10.05,10.08,141479.0
2025-03-13 14:15:00,10.07,10.08,10.06,10.08,213278.0,10.07,10.08,10.06,10.08,213278.0
2025-03-13 14:20:00,10.08,10.1,10.07,10.07,225388.0,10.08,10.1,10.07,10.07,225388.0
2025-03-13 14:25:00,10.08,10.09,10.05,10.08,203363.0,10.08,10.09,10.05,10.08,203363.0
2025-03-13 14:30:00,10.08,10.1,10.06,10.09,140130.0,10.08,10.1,10.06,10.09,140130.0
2025-03-13 14:35:00,10.09,10.11,10.08,10.1,80992.0,10.09,10.11,10.08,10.1,80992.0
2025-03-13 14:40:00,10.1,10.13,10.09,10.13,140515.0,10.1,10.13,10.09,10.13,140515.0
2025-03-13 14:45:00,10.13,10.14,10.1,10.14,479497.0,10.13,10.14,10.1,10.14,479497.0
2025-03-13 14:50:00,10.14,10.14,10.12,10.13,406907.0,10.14,10.14,10.12,10.13,406907.0
2025-03-13 14:55:00,10.13,10.16,10.12,10.16,563727.0,10.13,10.16,10.12,10.16,563727.0
2025-03-13 15:00:00,10.16,10.18,10.14,10.15,628175.0,10.16,10.18,10.14,10.15,628175.0
2025-03-13 15:05:00,10.15,10.15,10.09,10.1,934535.0,10.15,10.15,10.09,10.1,934535.0
2025-03-13 15:10:00,10.1,10.11,10.08,10.08,425144.0,10.1,10.11,10.08,10.08,425144.0
2025-03-13 15:15:00,10.08,10.11,10.08,10.09,456318.0,10.08,10.11,10.08,10.09,456318.0
2025-03-13 15:20:00,10.08,10.09,10.06,10.09,642654.0,10.08,10.09,10.06,10.09,642654.0
2025-03-13 15:25:00,10.09,10.09,10.03,10.04,714314.0,10.09,10.09,10.03,10.04,714314.0
2025-03-13 15:30:00,10.04,10.05,10.02,10.04,626869.0,10.04,10.05,10.02,10.04,626869.0
2025-03-13 15:35:00,10.04,10.04,10.0,10.01,519356.0,10.04,10.04,10.0,10.01,519356.0
2025-03-13 15:40:00,10.01,10.01,9.98,10.0,955876.0,10.01,10.01,9.98,10.0,955876.0
2025-03-13 15:45:00,10.0,10.01,9.98,10.01,1018138.0,10.0,10.01,9.98,10.01,1018138.0
2025-03-13 15:50:00,10.0,10.01,9.92,9.94,1963329.0,10.0,10.01,9.92,9.94,1963329.0
2025-03-13 15:55:00,9.94,9.94,9.89,9.91,2775871.0,9.94,9.94,9.89,9.91,2775871.0
2025-03-14 09:30:00,10.05,10.11,10.04,10.11,344032.0,10.05,10.11,10.04,10.11,344032.0
2025-03-14 09:35:00,10.1,10.13,10.08,10.09,147397.0,10.1,10.13,10.08,10.09,147397.0
2025-03-14 09:40:00,10.1,10.13,10.09,10.12,341065.0,10.1,10.13,10.09,10.12,341065.0
2025-03-14 09:45:00,10.12,10.16,10.1,10.14,487456.0,10.12,10.16,10.1,10.14,487456.0
2025-03-14 09:50:00,10.14,10.19,10.14,10.19,545344.0,10.14,10.19,10.14,10.19,545344.0
2025-03-14 09:55:00,10.18,10.19,10.11,10.13,488711.0,10.18,10.19,10.11,10.13,488711.0
2025-03-14 10:00:00,10.13,10.14,10.01,10.13,505300.0,10.13,10.14,10.01,10.13,505300.0
2025-03-14 10:05:00,10.12,10.17,10.09,10.1,590864.0,10.12,10.17,10.09,10.1,590864.0
2025-03-14 10:10:00,10.1,10.15,10.09,10.11,822064.0,10.1,10.15,10.09,10.11,822064.0
2025-03-14 10:15:00,10.11,10.16,10.1,10.13,594624.0,10.11,10.16,10.1,10.13,594624.0
2025-03-14 10:20:00,10.14,10.2,10.12,10.2,327506.0,10.14,10.2,10.12,10.2,327506.0
2025-03-14 10:25:00,10.19,10.24,10.18,10.19,376714.0,10.19,10.24,10.18,10.19,376714.0
2025-03-14 10:30:00,10.2,10.27,10.19,10.26,464172.0,10.2,10.27,10.19,10.26,464172.0
2025-03-14 10:35:00,10.26,10.28,10.25,10.28,482169.0,10.26,10.28,10.25,10.28,482169.0
2025-03-14 10:40:00,10.28,10.28,10.23,10.24,328442.0,10.28,10.28,10.23,10.24,328442.0
2025-03-14 10:45:00,10.25,10.26,10.2,10.22,276931.0,10.25,10.26,10.2,10.22,276931.0
2025-03-14 10:50:00,10.22,10.24,10.21,10.22,129940.0,10.22,10.24,10.21,10.22,129940.0
2025-03-14 10:55:00,10.22,10.29,10.22,10.29,180715.0,10.22,10.29,10.22,10.29,180715.0
2025-03-14 11:00:00,10.29,10.33,10.27,10.32,355789.0,10.29,10.33,10.27,10.32,355789.0
2025-03-14 11:05:00,10.32,10.34,10.31,10.32,197739.0,10.32,10.34,10.31,10.32,197739.0
2025-03-14 11:10:00,10.32,10.34,10.31,10.32,245598.0,10.32,10.34,10.31,10.32,245598.0
2025-03-14 11:15:00,10.32,10.32,10.3,10.31,107172.0,10.32,10.32,10.3,10.31,107172.0
2025-03-14 11:20:00,10.31,10.34,10.31,10.33,219212.0,10.31,10.34,10.31,10.33,219212.0
2025-03-14 11:25:00,10.33,10.37,10.31,10.34,527180.0,10.33,10.37,10.31,10.34,527180.0
2025-03-14 11:30:00,10.33,10.38,10.33,10.35,263853.0,10.33,10.38,10.33,10.35,263853.0
2025-03-14 11:35:00,10.35,10.36,10.31,10.34,280288.0,10.35,10.36,10.31,10.34,280288.0
2025-03-14 11:40:00,10.33,10.34,10.31,10.31,239860.0,10.33,10.34,10.31,10.31,239860.0
2025-03-14 11:45:00,10.32,10.32,10.28,10.29,132215.0,10.32,10.32,10.28,10.29,132215.0
2025-03-14 11:50:00,10.29,10.3,10.27,10.29,172496.0,10.29,10.3,10.27,10.29,172496.0
2025-03-14 11:55:00,10.29,10.3,10.28,10.29,124594.0,10.29,10.3,10.28,10.29,124594.0
2025-03-14 12:00:00,10.29,10.32,10.29,10.29,189273.0,10.29,10.32,10.29,10.29,189273.0
2025-03-14 12:05:00,10.29,10.31,10.28,10.28,291013.0,10.29,10.31,10.28,10.28,291013.0
2025-03-14 12:10:00,10.29,10.29,10.27,10.27,91670.0,10.29,10.29,10.27,10.27,91670.0
2025-03-14 12:15:00,10.28,10.28,10.25,10.27,365879.0,10.28,10.28,10.25,10.27,365879.0
2025-03-14 12:20:00,10.27,10.29,10.25,10.27,389844.0,10.27,10.29,10.25,10.27,389844.0
2025-03-14 12:25:00,10.27,10.28,10.23,10.25,257557.0,10.27,10.28,10.23,10.25,257557.0
2025-03-14 12:30:00,10.25,10.26,10.24,10.26,272780.0,10.25,10.26,10.24,10.26,272780.0
2025-03-14 12:35:00,10.26,10.3,10.25,10.28,399936.0,10.26,10.3,10.25,10.28,399936.0
2025-03-14 12:40:00,10.28,10.29,10.26,10.28,286279.0,10.28,10.29,10.26,10.28,286279.0
2025-03-14 12:45:00,10.28,10.29,10.27,10.29,125567.0,10.28,10.29,10.27,10.29,125567.0
2025-03-14 12:50:00,10.29,10.31,10.28,10.3,243722.0,10.29,10.31,10.28,10.3,243722.0
2025-03-14 12:55:00,10.3,10.32,10.3,10.3,65232.0,10.3,10.32,10.3,10.3,65232.0
2025-03-14 13:00:00,10.3,10.32,10.27,10.3,222741.0,10.3,10.32,10.27,10.3,222741.0
2025-03-14 13:05:00,10.3,10.32,10.29,10.29,155051.0,10.3,10.32,10.29,10.29,155051.0
2025-03-14 13:10:00,10.29,10.3,10.27,10.29,324274.0,10.29,10.3,10.27,10.29,324274.0
2025-03-14 13:15:00,10.29,10.31,10.28,10.3,92162.0,10.29,10.31,10.28,10.3,92162.0
2025-03-14 13:20:00,10.29,10.31,10.29,10.29,60512.0,10.29,10.31,10.29,10.29,60512.0
2025-03-14 13:25:00,10.29,10.31,10.27,10.27,170459.0,10.29,10.31,10.27,10.27,170459.0
2025-03-14 13:30:00,10.28,10.28,10.25,10.26,109124.0,10.28,10.28,10.25,10.26,109124.0
2025-03-14 13:35:00,10.26,10.28,10.25,10.27,151207.0,10.26,10.28,10.25,10.27,151207.0
2025-03-14 13:40:00,10.27,10.27,10.22,10.22,281362.0,10.27,10.27,10.22,10.22,281362.0
2025-03-14 13:45:00,10.23,10.24,10.21,10.22,164499.0,10.23,10.24,10.21,10.22,164499.0
2025-03-14 13:50:00,10.22,10.24,10.22,10.24,97369.0,10.22,10.24,10.22,10.24,97369.0
2025-03-14 13:55:00,10.24,10.24,10.22,10.22,121270.0,10.24,10.24,10.22,10.22,121270.0
2025-03-14 14:00:00,10.22,10.24,10.22,10.24,102037.0,10.22,10.24,10.22,10.24,102037.0
2025-03-14 14:05:00,10.24,10.26,10.23,10.26,69121.0,10.24,10.26,10.23,10.26,69121.0
2025-03-14 14:10:00,10.26,10.26,10.23,10.24,93714.0,10.26,10.26,10.23,10.24,93714.0
2025-03-14 14:15:00,10.24,10.25,10.22,10.24,193336.0,10.24,10.25,10.22,10.24,193336.0
2025-03-14 14:20:00,10.24,10.24,10.22,10.22,126594.0,10.24,10.24,10.22,10.22,126594.0
2025-03-14 14:25:00,10.22,10.25,10.22,10.24,180032.0,10.22,10.25,10.22,10.24,180032.0
2025-03-14 14:30:00,10.23,10.27,10.23,10.26,149394.0,10.23,10.27,10.23,10.26,149394.0
2025-03-14 14:35:00,10.26,10.28,10.25,10.28,112944.0,10.26,10.28,10.25,10.28,112944.0
2025-03-14 14:40:00,10.28,10.29,10.26,10.26,246395.0,10.28,10.29,10.26,10.26,246395.0
2025-03-14 14:45:00,10.27,10.27,10.25,10.27,177033.0,10.27,10.27,10.25,10.27,177033.0
2025-03-14 14:50:00,10.27,10.27,10.26,10.26,94892.0,10.27,10.27,10.26,10.26,94892.0
2025-03-14 14:55:00,10.27,10.27,10.23,10.25,217445.0,10.27,10.27,10.23,10.25,217445.0
2025-03-14 15:00:00,10.25,10.28,10.24,10.27,193605.0,10.25,10.28,10.24,10.27,193605.0
2025-03-14 15:05:00,10.27,10.28,10.26,10.27,165369.0,10.27,10.28,10.26,10.27,165369.0
2025-03-14 15:10:00,10.26,10.27,10.25,10.26,147027.0,10.26,10.27,10.25,10.26,147027.0
2025-03-14 15:15:00,10.26,10.26,10.23,10.24,423642.0,10.26,10.26,10.23,10.24,423642.0
2025-03-14 15:20:00,10.24,10.25,10.22,10.24,306832.0,10.24,10.25,10.22,10.24,306832.0
2025-03-14 15:25:00,10.24,10.25,10.2,10.21,354137.0,10.24,10.25,10.2,10.21,354137.0
2025-03-14 15:30:00,10.21,10.23,10.2,10.21,290748.0,10.21,10.23,10.2,10.21,290748.0
2025-03-14 15:35:00,10.21,10.22,10.18,10.19,498402.0,10.21,10.22,10.18,10.19,498402.0
2025-03-14 15:40:00,10.18,10.19,10.16,10.18,821711.0,10.18,10.19,10.16,10.18,821711.0
2025-03-14 15:45:00,10.17,10.2,10.17,10.19,393127.0,10.17,10.2,10.17,10.19,393127.0
2025-03-14 15:50:00,10.19,10.23,10.18,10.21,680172.0,10.19,10.23,10.18,10.21,680172.0
2025-03-14 15:55:00,10.21,10.23,10.17,10.18,1425655.0,10.21,10.23,10.17,10.18,1425655.0
2025-03-17 09:30:00,10.18,10.32,10.12,10.32,389347.0,10.18,10.32,10.12,10.32,389347.0
2025-03-17 09:35:00,10.32,10.35,10.29,10.35,146299.0,10.32,10.35,10.29,10.35,146299.0
2025-03-17 09:40:00,10.35,10.4,10.34,10.38,171396.0,10.35,10.4,10.34,10.38,171396.0
2025-03-17 09:45:00,10.38,10.41,10.33,10.34,199546.0,10.38,10.41,10.33,10.34,199546.0
2025-03-17 09:50:00,10.34,10.36,10.3,10.34,189155.0,10.34,10.36,10.3,10.34,189155.0
2025-03-17 09:55:00,10.34,10.35,10.32,10.33,179417.0,10.34,10.35,10.32,10.33,179417.0
2025-03-17 10:00:00,10.32,10.34,10.27,10.3,342977.0,10.32,10.34,10.27,10.3,342977.0
2025-03-17 10:05:00,10.3,10.32,10.24,10.25,162852.0,10.3,10.32,10.24,10.25,162852.0
2025-03-17 10:10:00,10.25,10.28,10.22,10.26,103425.0,10.25,10.28,10.22,10.26,103425.0
2025-03-17 10:15:00,10.27,10.3,10.25,10.29,168917.0,10.27,10.3,10.25,10.29,168917.0
2025-03-17 10:20:00,10.29,10.32,10.28,10.32,240498.0,10.29,10.32,10.28,10.32,240498.0
2025-03-17 10:25:00,10.32,10.33,10.28,10.29,474640.0,10.32,10.33,10.28,10.29,474640.0
2025-03-17 10:30:00,10.29,10.34,10.28,10.3,490010.0,10.29,10.34,10.28,10.3,490010.0
2025-03-17 10:35:00,10.3,10.33,10.27,10.33,463575.0,10.3,10.33,10.27,10.33,463575.0
2025-03-17 10:40:00,10.33,10.34,10.31,10.34,485316.0,10.33,10.34,10.31,10.34,485316.0
2025-03-17 10:45:00,10.33,10.35,10.32,10.34,182767.0,10.33,10.35,10.32,10.34,182767.0
2025-03-17 10:50:00,10.34,10.36,10.32,10.34,274172.0,10.34,10.36,10.32,10.34,274172.0
2025-03-17 10:55:00,10.34,10.35,10.31,10.35,287248.0,10.34,10.35,10.31,10.35,287248.0
2025-03-17 11:00:00,10.35,10.37,10.32,10.33,295662.0,10.35,10.37,10.32,10.33,295662.0
2025-03-17 11:05:00,10.33,10.34,10.31,10.33,355239.0,10.33,10.34,10.31,10.33,355239.0
2025-03-17 11:10:00,10.33,10.35,10.32,10.33,387940.0,10.33,10.35,10.32,10.33,387940.0
2025-03-17 11:15:00,10.34,10.43,10.32,10.43,792663.0,10.34,10.43,10.32,10.43,792663.0
2025-03-17 11:20:00,10.42,10.43,10.4,10.42,749754.0,10.42,10.43,10.4,10.42,749754.0
2025-03-17 11:25:00,10.42,10.43,10.38,10.41,365307.0,10.42,10.43,10.38,10.41,365307.0
2025-03-17 11:30:00,10.41,10.43,10.38,10.39,263199.0,10.41,10.43,10.38,10.39,263199.0
2025-03-17 11:35:00,10.4,10.41,10.38,10.38,134103.0,10.4,10.41,10.38,10.38,134103.0
2025-03-17 11:40:00,10.39,10.42,10.37,10.42,269106.0,10.39,10.42,10.37,10.42,269106.0
2025-03-17 11:45:00,10.41,10.44,10.4,10.42,281389.0,10.41,10.44,10.4,10.42,281389.0
2025-03-17 11:50:00,10.42,10.43,10.41,10.42,134324.0,10.42,10.43,10.41,10.42,134324.0
2025-03-17 11:55:00,10.42,10.45,10.42,10.44,257822.0,10.42,10.45,10.42,10.44,257822.0
2025-03-17 12:00:00,10.44,10.46,10.41,10.46,179611.0,10.44,10.46,10.41,10.46,179611.0
2025-03-17 12:05:00,10.46,10.49,10.45,10.46,150435.0,10.46,10.49,10.45,10.46,150435.0
2025-03-17 12:10:00,10.47,10.48,10.45,10.47,133871.0,10.47,10.48,10.45,10.47,133871.0
2025-03-17 12:15:00,10.46,10.47,10.44,10.44,127965.0,10.46,10.47,10.44,10.44,127965.0
2025-03-17 12:20:00,10.44,10.45,10.41,10.42,222788.0,10.44,10.45,10.41,10.42,222788.0
2025-03-17 12:25:00,10.42,10.42,10.41,10.42,88912.0,10.42,10.42,10.41,10.42,88912.0
2025-03-17 12:30:00,10.42,10.43,10.4,10.42,126302.0,10.42,10.43,10.4,10.42,126302.0
2025-03-17 12:35:00,10.42,10.43,10.4,10.41,334396.0,10.42,10.43,10.4,10.41,334396.0
2025-03-17 12:40:00,10.41,10.42,10.38,10.4,304473.0,10.41,10.42,10.38,10.4,304473.0
2025-03-17 12:45:00,10.41,10.43,10.38,10.43,148084.0,10.41,10.43,10.38,10.43,148084.0
2025-03-17 12:50:00,10.43,10.46,10.42,10.46,144112.0,10.43,10.46,10.42,10.46,144112.0
2025-03-17 12:55:00,10.46,10.47,10.44,10.45,181288.0,10.46,10.47,10.44,10.45,181288.0
2025-03-17 13:00:00,10.45,10.46,10.41,10.42,216774.0,10.45,10.46,10.41,10.42,216774.0
2025-03-17 13:05:00,10.42,10.44,10.41,10.43,222736.0,10.42,10.44,10.41,10.43,222736.0
2025-03-17 13:10:00,10.44,10.46,10.43,10.46,144857.0,10.44,10.46,10.43,10.46,144857.0
2025-03-17 13:15:00,10.46,10.47,10.44,10.46,134985.0,10.46,10.47,10.44,10.46,134985.0
2025-03-17 13:20:00,10.46,10.49,10.45,10.49,196547.0,10.46,10.49,10.45,10.49,196547.0
2025-03-17 13:25:00,10.49,10.5,10.48,10.48,197302.0,10.49,10.5,10.48,10.48,197302.0
2025-03-17 13:30:00,10.49,10.49,10.46,10.49,123927.0,10.49,10.49,10.46,10.49,123927.0
2025-03-17 13:35:00,10.49,10.51,10.48,10.5,180420.0,10.49,10.51,10.48,10.5,180420.0
2025-03-17 13:40:00,10.5,10.52,10.5,10.51,126514.0,10.5,10.52,10.5,10.51,126514.0
2025-03-17 13:45:00,10.51,10.52,10.49,10.52,126543.0,10.51,10.52,10.49,10.52,126543.0
2025-03-17 13:50:00,10.51,10.52,10.5,10.51,95403.0,10.51,10.52,10.5,10.51,95403.0
2025-03-17 13:55:00,10.51,10.52,10.5,10.52,168480.0,10.51,10.52,10.5,10.52,168480.0
2025-03-17 14:00:00,10.52,10.55,10.5,10.5,308177.0,10.52,10.55,10.5,10.5,308177.0
2025-03-17 14:05:00,10.51,10.53,10.49,10.51,485756.0,10.51,10.53,10.49,10.51,485756.0
2025-03-17 14:10:00,10.5,10.53,10.5,10.53,131394.0,10.5,10.53,10.5,10.53,131394.0
2025-03-17 14:15:00,10.52,10.53,10.51,10.52,94735.0,10.52,10.53,10.51,10.52,94735.0
2025-03-17 14:20:00,10.52,10.53,10.5,10.51,121711.0,10.52,10.53,10.5,10.51,121711.0
2025-03-17 14:25:00,10.52,10.53,10.51,10.53,34628.0,10.52,10.53,10.51,10.53,34628.0
2025-03-17 14:30:00,10.53,10.55,10.52,10.53,158756.0,10.53,10.55,10.52,10.53,158756.0
2025-03-17 14:35:00,10.54,10.54,10.52,10.52,171823.0,10.54,10.54,10.52,10.52,171823.0
2025-03-17 14:40:00,10.53,10.54,10.51,10.54,63141.0,10.53,10.54,10.51,10.54,63141.0
2025-03-17 14:45:00,10.54,10.54,10.52,10.54,127945.0,10.54,10.54,10.52,10.54,127945.0
2025-03-17 14:50:00,10.54,10.54,10.51,10.53,137570.0,10.54,10.54,10.51,10.53,137570.0
2025-03-17 14:55:00,10.53,10.54,10.51,10.52,86987.0,10.53,10.54,10.51,10.52,86987.0
2025-03-17 15:00:00,10.52,10.52,10.5,10.51,146191.0,10.52,10.52,10.5,10.51,146191.0
2025-03-17 15:05:00,10.51,10.53,10.5,10.52,206809.0,10.51,10.53,10.5,10.52,206809.0
2025-03-17 15:10:00,10.52,10.52,10.5,10.5,115336.0,10.52,10.52,10.5,10.5,115336.0
2025-03-17 15:15:00,10.51,10.51,10.49,10.51,119168.0,10.51,10.51,10.49,10.51,119168.0
2025-03-17 15:20:00,10.51,10.52,10.49,10.51,110648.0,10.51,10.52,10.49,10.51,110648.0
2025-03-17 15:25:00,10.51,10.52,10.49,10.52,146754.0,10.51,10.52,10.49,10.52,146754.0
2025-03-17 15:30:00,10.51,10.52,10.5,10.52,121224.0,10.51,10.52,10.5,10.52,121224.0
2025-03-17 15:35:00,10.52,10.52,10.5,10.51,132973.0,10.52,10.52,10.5,10.51,132973.0
2025-03-17 15:40:00,10.51,10.54,10.5,10.54,183432.0,10.51,10.54,10.5,10.54,183432.0
2025-03-17 15:45:00,10.54,10.55,10.52,10.53,265226.0,10.54,10.55,10.52,10.53,265226.0
2025-03-17 15:50:00,10.53,10.55,10.48,10.5,687443.0,10.53,10.55,10.48,10.5,687443.0
2025-03-17 15:55:00,10.49,10.5,10.47,10.49,1330175.0,10.49,10.5,10.47,10.49,1330175.0
2025-03-18 09:30:00,10.46,10.48,10.38,10.41,282274.0,10.46,10.48,10.38,10.41,282274.0
2025-03-18 09:35:00,10.41,10.44,10.36,10.37,147457.0,10.41,10.44,10.36,10.37,147457.0
2025-03-18 09:40:00,10.36,10.4,10.34,10.36,105212.0,10.36,10.4,10.34,10.36,105212.0
2025-03-18 09:45:00,10.36,10.38,10.32,10.33,211119.0,10.36,10.38,10.32,10.33,211119.0
2025-03-18 09:50:00,10.33,10.35,10.29,10.31,178956.0,10.33,10.35,10.29,10.31,178956.0
2025-03-18 09:55:00,10.32,10.36,10.3,10.36,153042.0,10.32,10.36,10.3,10.36,153042.0
2025-03-18 10:00:00,10.36,10.38,10.32,10.35,292045.0,10.36,10.38,10.32,10.35,292045.0
2025-03-18 10:05:00,10.35,10.38,10.33,10.38,307962.0,10.35,10.38,10.33,10.38,307962.0
2025-03-18 10:10:00,10.38,10.38,10.35,10.38,635164.0,10.38,10.38,10.35,10.38,635164.0
2025-03-18 10:15:00,10.38,10.4,10.35,10.38,906020.0,10.38,10.4,10.35,10.38,906020.0
2025-03-18 10:20:00,10.39,10.42,10.37,10.4,818776.0,10.39,10.42,10.37,10.4,818776.0
2025-03-18 10:25:00,10.4,10.41,10.36,10.38,462595.0,10.4,10.41,10.36,10.38,462595.0
2025-03-18 10:30:00,10.38,10.39,10.36,10.36,536983.0,10.38,10.39,10.36,10.36,536983.0
2025-03-18 10:35:00,10.36,10.39,10.34,10.38,294072.0,10.36,10.39,10.34,10.38,294072.0
2025-03-18 10:40:00,10.38,10.39,10.36,10.38,364897.0,10.38,10.39,10.36,10.38,364897.0
2025-03-18 10:45:00,10.37,10.38,10.35,10.35,589358.0,10.37,10.38,10.35,10.35,589358.0
2025-03-18 10:50:00,10.36,10.38,10.35,10.37,375383.0,10.36,10.38,10.35,10.37,375383.0
2025-03-18 10:55:00,10.36,10.38,10.35,10.37,348148.0,10.36,10.38,10.35,10.37,348148.0
2025-03-18 11:00:00,10.37,10.37,10.32,10.34,378204.0,10.37,10.37,10.32,10.34,378204.0
2025-03-18 11:05:00,10.33,10.34,10.31,10.33,298769.0,10.33,10.34,10.31,10.33,298769.0
2025-03-18 11:10:00,10.34,10.38,10.33,10.38,199505.0,10.34,10.38,10.33,10.38,199505.0
2025-03-18 11:15:00,10.38,10.4,10.37,10.39,256206.0,10.38,10.4,10.37,10.39,256206.0
2025-03-18 11:20:00,10.38,10.4,10.37,10.38,167022.0,10.38,10.4,10.37,10.38,167022.0
2025-03-18 11:25:00,10.38,10.41,10.37,10.37,651437.0,10.38,10.41,10.37,10.37,651437.0
2025-03-18 11:30:00,10.37,10.38,10.34,10.35,273852.0,10.37,10.38,10.34,10.35,273852.0
2025-03-18 11:35:00,10.36,10.36,10.35,10.36,83889.0,10.36,10.36,10.35,10.36,83889.0
2025-03-18 11:40:00,10.36,10.36,10.34,10.36,148344.0,10.36,10.36,10.34,10.36,148344.0
2025-03-18 11:45:00,10.36,10.37,10.33,10.34,279025.0,10.36,10.37,10.33,10.34,279025.0
2025-03-18 11:50:00,10.34,10.34,10.31,10.33,274723.0,10.34,10.34,10.31,10.33,274723.0
2025-03-18 11:55:00,10.33,10.34,10.31,10.33,462839.0,10.33,10.34,10.31,10.33,462839.0
2025-03-18 12:00:00,10.33,10.35,10.31,10.34,209130.0,10.33,10.35,10.31,10.34,209130.0
2025-03-18 12:05:00,10.34,10.36,10.32,10.34,355684.0,10.34,10.36,10.32,10.34,355684.0
2025-03-18 12:10:00,10.33,10.36,10.32,10.36,502700.0,10.33,10.36,10.32,10.36,502700.0
2025-03-18 12:15:00,10.36,10.37,10.32,10.33,286203.0,10.36,10.37,10.32,10.33,286203.0
2025-03-18 12:20:00,10.33,10.34,10.32,10.33,211115.0,10.33,10.34,10.32,10.33,211115.0
2025-03-18 12:25:00,10.33,10.36,10.32,10.36,405824.0,10.33,10.36,10.32,10.36,405824.0
2025-03-18 12:30:00,10.36,10.37,10.35,10.35,510578.0,10.36,10.37,10.35,10.35,510578.0
2025-03-18 12:35:00,10.35,10.36,10.34,10.34,482910.0,10.35,10.36,10.34,10.34,482910.0
2025-03-18 12:40:00,10.35,10.35,10.31,10.33,314164.0,10.35,10.35,10.31,10.33,314164.0
2025-03-18 12:45:00,10.33,10.34,10.31,10.33,379039.0,10.33,10.34,10.31,10.33,379039.0
2025-03-18 12:50:00,10.33,10.33,10.3,10.32,466163.0,10.33,10.33,10.3,10.32,466163.0
2025-03-18 12:55:00,10.32,10.33,10.31,10.32,313676.0,10.32,10.33,10.31,10.32,313676.0
2025-03-18 13:00:00,10.31,10.33,10.3,10.32,221681.0,10.31,10.33,10.3,10.32,221681.0
2025-03-18 13:05:00,10.32,10.32,10.28,10.31,591441.0,10.32,10.32,10.28,10.31,591441.0
2025-03-18 13:10:00,10.3,10.32,10.3,10.32,337370.0,10.3,10.32,10.3,10.32,337370.0
2025-03-18 13:15:00,10.32,10.34,10.29,10.32,848219.0,10.32,10.34,10.29,10.32,848219.0
2025-03-18 13:20:00,10.31,10.32,10.3,10.32,407518.0,10.31,10.32,10.3,10.32,407518.0
2025-03-18 13:25:00,10.32,10.34,10.3,10.31,283708.0,10.32,10.34,10.3,10.31,283708.0
2025-03-18 13:30:00,10.31,10.32,10.3,10.32,217077.0,10.31,10.32,10.3,10.32,217077.0
2025-03-18 13:35:00,10.32,10.36,10.31,10.35,385813.0,10.32,10.36,10.31,10.35,385813.0
2025-03-18 13:40:00,10.35,10.36,10.33,10.35,231749.0,10.35,10.36,10.33,10.35,231749.0
2025-03-18 13:45:00,10.35,10.36,10.32,10.34,298729.0,10.35,10.36,10.32,10.34,298729.0
2025-03-18 13:50:00,10.34,10.35,10.33,10.35,177147.0,10.34,10.35,10.33,10.35,177147.0
2025-03-18 13:55:00,10.34,10.34,10.31,10.33,186944.0,10.34,10.34,10.31,10.33,186944.0
2025-03-18 14:00:00,10.32,10.33,10.3,10.31,189633.0,10.32,10.33,10.3,10.31,189633.0
2025-03-18 14:05:00,10.3,10.33,10.3,10.32,286550.0,10.3,10.33,10.3,10.32,286550.0
2025-03-18 14:10:00,10.31,10.32,10.29,10.29,242947.0,10.31,10.32,10.29,10.29,242947.0
2025-03-18 14:15:00,10.29,10.33,10.29,10.33,359383.0,10.29,10.33,10.29,10.33,359383.0
2025-03-18 14:20:00,10.33,10.35,10.32,10.35,267376.0,10.33,10.35,10.32,10.35,267376.0
2025-03-18 14:25:00,10.35,10.36,10.31,10.32,311183.0,10.35,10.36,10.31,10.32,311183.0
2025-03-18 14:30:00,10.32,10.34,10.31,10.33,279006.0,10.32,10.34,10.31,10.33,279006.0
2025-03-18 14:35:00,10.33,10.35,10.32,10.34,129825.0,10.33,10.35,10.32,10.34,129825.0
2025-03-18 14:40:00,10.33,10.34,10.31,10.32,135864.0,10.33,10.34,10.31,10.32,135864.0
2025-03-18 14:45:00,10.33,10.36,10.32,10.36,198582.0,10.33,10.36,10.32,10.36,198582.0
2025-03-18 14:50:00,10.36,10.38,10.35,10.38,207934.0,10.36,10.38,10.35,10.38,207934.0
2025-03-18 14:55:00,10.38,10.38,10.35,10.37,326624.0,10.38,10.38,10.35,10.37,326624.0
2025-03-18 15:00:00,10.38,10.39,10.36,10.39,294471.0,10.38,10.39,10.36,10.39,294471.0
2025-03-18 15:05:00,10.38,10.39,10.37,10.38,148348.0,10.38,10.39,10.37,10.38,148348.0
2025-03-18 15:10:00,10.37,10.4,10.37,10.4,276366.0,10.37,10.4,10.37,10.4,276366.0
2025-03-18 15:15:00,10.4,10.4,10.38,10.38,201942.0,10.4,10.4,10.38,10.38,201942.0
2025-03-18 15:20:00,10.39,10.4,10.38,10.38,208987.0,10.39,10.4,10.38,10.38,208987.0
2025-03-18 15:25:00,10.39,10.41,10.38,10.41,604853.0,10.39,10.41,10.38,10.41,604853.0
2025-03-18 15:30:00,10.41,10.43,10.4,10.43,190816.0,10.41,10.43,10.4,10.43,190816.0
2025-03-18 15:35:00,10.42,10.46,10.41,10.45,548656.0,10.42,10.46,10.41,10.45,548656.0
2025-03-18 15:40:00,10.45,10.45,10.42,10.43,873768.0,10.45,10.45,10.42,10.43,873768.0
2025-03-18 15:45:00,10.42,10.43,10.41,10.42,271831.0,10.42,10.43,10.41,10.42,271831.0
2025-03-18 15:50:00,10.42,10.45,10.39,10.4,914304.0,10.42,10.45,10.39,10.4,914304.0
2025-03-18 15:55:00,10.4,10.41,10.38,10.39,1485602.0,10.4,10.41,10.38,10.39,1485602.0
2025-03-19 09:30:00,10.43,10.49,10.4,10.47,323299.0,10.43,10.49,10.4,10.47,323299.0
2025-03-19 09:35:00,10.47,10.52,10.44,10.52,192809.0,10.47,10.52,10.44,10.52,192809.0
2025-03-19 09:40:00,10.52,10.52,10.48,10.52,216044.0,10.52,10.52,10.48,10.52,216044.0
2025-03-19 09:45:00,10.53,10.62,10.52,10.59,1124830.0,10.53,10.62,10.52,10.59,1124830.0
2025-03-19 09:50:00,10.59,10.6,10.56,10.59,283037.0,10.59,10.6,10.56,10.59,283037.0
2025-03-19 09:55:00,10.59,10.59,10.56,10.56,166293.0,10.59,10.59,10.56,10.56,166293.0
2025-03-19 10:00:00,10.57,10.62,10.56,10.62,359800.0,10.57,10.62,10.56,10.62,359800.0
2025-03-19 10:05:00,10.62,10.67,10.61,10.66,729165.0,10.62,10.67,10.61,10.66,729165.0
2025-03-19 10:10:00,10.66,10.66,10.6,10.6,421466.0,10.66,10.66,10.6,10.6,421466.0
2025-03-19 10:15:00,10.6,10.67,10.59,10.65,402830.0,10.6,10.67,10.59,10.65,402830.0
2025-03-19 10:20:00,10.66,10.68,10.64,10.66,340322.0,10.66,10.68,10.64,10.66,340322.0
2025-03-19 10:25:00,10.66,10.69,10.66,10.67,548450.0,10.66,10.69,10.66,10.67,548450.0
2025-03-19 10:30:00,10.66,10.73,10.66,10.7,767020.0,10.66,10.73,10.66,10.7,767020.0
2025-03-19 10:35:00,10.7,10.75,10.68,10.74,456791.0,10.7,10.75,10.68,10.74,456791.0
2025-03-19 10:40:00,10.74,10.77,10.72,10.74,745263.0,10.74,10.77,10.72,10.74,745263.0
2025-03-19 10:45:00,10.74,10.74,10.7,10.71,373404.0,10.74,10.74,10.7,10.71,373404.0
2025-03-19 10:50:00,10.71,10.71,10.64,10.64,504344.0,10.71,10.71,10.64,10.64,504344.0
2025-03-19 10:55:00,10.64,10.67,10.63,10.66,437391.0,10.64,10.67,10.63,10.66,437391.0
2025-03-19 11:00:00,10.66,10.68,10.64,10.65,359989.0,10.66,10.68,10.64,10.65,359989.0
2025-03-19 11:05:00,10.65,10.67,10.64,10.65,414543.0,10.65,10.67,10.64,10.65,414543.0
2025-03-19 11:10:00,10.65,10.66,10.64,10.65,163505.0,10.65,10.66,10.64,10.65,163505.0
2025-03-19 11:15:00,10.65,10.66,10.63,10.63,305074.0,10.65,10.66,10.63,10.63,305074.0
2025-03-19 11:20:00,10.63,10.67,10.63,10.66,247401.0,10.63,10.67,10.63,10.66,247401.0
2025-03-19 11:25:00,10.66,10.68,10.65,10.66,369376.0,10.66,10.68,10.65,10.66,369376.0
2025-03-19 11:30:00,10.65,10.66,10.64,10.65,251127.0,10.65,10.66,10.64,10.65,251127.0
2025-03-19 11:35:00,10.65,10.7,10.64,10.68,466165.0,10.65,10.7,10.64,10.68,466165.0
2025-03-19 11:40:00,10.68,10.69,10.66,10.68,137081.0,10.68,10.69,10.66,10.68,137081.0
2025-03-19 11:45:00,10.67,10.71,10.67,10.7,206430.0,10.67,10.71,10.67,10.7,206430.0
2025-03-19 11:50:00,10.71,10.75,10.7,10.74,422250.0,10.71,10.75,10.7,10.74,422250.0
2025-03-19 11:55:00,10.74,10.74,10.69,10.71,460892.0,10.74,10.74,10.69,10.71,460892.0
2025-03-19 12:00:00,10.71,10.72,10.69,10.69,341620.0,10.71,10.72,10.69,10.69,341620.0
2025-03-19 12:05:00,10.7,10.72,10.69,10.71,213937.0,10.7,10.72,10.69,10.71,213937.0
2025-03-19 12:10:00,10.7,10.72,10.68,10.69,123007.0,10.7,10.72,10.68,10.69,123007.0
2025-03-19 12:15:00,10.69,10.7,10.68,10.68,225658.0,10.69,10.7,10.68,10.68,225658.0
2025-03-19 12:20:00,10.69,10.7,10.67,10.68,289233.0,10.69,10.7,10.67,10.68,289233.0
2025-03-19 12:25:00,10.68,10.69,10.66,10.67,89149.0,10.68,10.69,10.66,10.67,89149.0
2025-03-19 12:30:00,10.67,10.68,10.65,10.67,200271.0,10.67,10.68,10.65,10.67,200271.0
2025-03-19 12:35:00,10.67,10.68,10.66,10.67,158037.0,10.67,10.68,10.66,10.67,158037.0
2025-03-19 12:40:00,10.66,10.67,10.66,10.66,63025.0,10.66,10.67,10.66,10.66,63025.0
2025-03-19 12:45:00,10.66,10.68,10.65,10.66,104101.0,10.66,10.68,10.65,10.66,104101.0
2025-03-19 12:50:00,10.66,10.68,10.65,10.67,89527.0,10.66,10.68,10.65,10.67,89527.0
2025-03-19 12:55:00,10.67,10.68,10.65,10.66,71038.0,10.67,10.68,10.65,10.66,71038.0
2025-03-19 13:00:00,10.66,10.69,10.66,10.69,105488.0,10.66,10.69,10.66,10.69,105488.0
2025-03-19 13:05:00,10.69,10.69,10.67,10.69,226808.0,10.69,10.69,10.67,10.69,226808.0
2025-03-19 13:10:00,10.69,10.69,10.67,10.68,190136.0,10.69,10.69,10.67,10.68,190136.0
2025-03-19 13:15:00,10.68,10.7,10.67,10.7,248972.0,10.68,10.7,10.67,10.7,248972.0
2025-03-19 13:20:00,10.69,10.69,10.67,10.68,226621.0,10.69,10.69,10.67,10.68,226621.0
2025-03-19 13:25:00,10.68,10.69,10.67,10.68,172053.0,10.68,10.69,10.67,10.68,172053.0
2025-03-19 13:30:00,10.68,10.69,10.65,10.66,236335.0,10.68,10.69,10.65,10.66,236335.0
2025-03-19 13:35:00,10.66,10.69,10.66,10.69,167699.0,10.66,10.69,10.66,10.69,167699.0
2025-03-19 13:40:00,10.69,10.7,10.68,10.68,197436.0,10.69,10.7,10.68,10.68,197436.0
2025-03-19 13:45:00,10.69,10.69,10.67,10.67,206713.0,10.69,10.69,10.67,10.67,206713.0
2025-03-19 13:50:00,10.68,10.72,10.67,10.7,370703.0,10.68,10.72,10.67,10.7,370703.0
2025-03-19 13:55:00,10.71,10.71,10.67,10.68,286566.0,10.71,10.71,10.67,10.68,286566.0
2025-03-19 14:00:00,10.67,10.78,10.62,10.74,440140.0,10.67,10.78,10.62,10.74,440140.0
2025-03-19 14:05:00,10.74,10.77,10.7,10.77,203700.0,10.74,10.77,10.7,10.77,203700.0
2025-03-19 14:10:00,10.76,10.85,10.76,10.83,359259.0,10.76,10.85,10.76,10.83,359259.0
2025-03-19 14:15:00,10.84,10.89,10.83,10.88,456461.0,10.84,10.89,10.83,10.88,456461.0
2025-03-19 14:20:00,10.88,10.88,10.84,10.85,529675.0,10.88,10.88,10.84,10.85,529675.0
2025-03-19 14:25:00,10.86,10.86,10.82,10.82,453812.0,10.86,10.86,10.82,10.82,453812.0
2025-03-19 14:30:00,10.83,10.88,10.83,10.87,709877.0,10.83,10.88,10.83,10.87,709877.0
2025-03-19 14:35:00,10.87,10.9,10.85,10.86,543396.0,10.87,10.9,10.85,10.86,543396.0
2025-03-19 14:40:00,10.86,10.9,10.83,10.88,502244.0,10.86,10.9,10.83,10.88,502244.0
2025-03-19 14:45:00,10.89,10.9,10.86,10.87,420946.0,10.89,10.9,10.86,10.87,420946.0
2025-03-19 14:50:00,10.87,10.93,10.86,10.92,472447.0,10.87,10.93,10.86,10.92,472447.0
2025-03-19 14:55:00,10.92,10.95,10.91,10.95,508496.0,10.92,10.95,10.91,10.95,508496.0
2025-03-19 15:00:00,10.95,10.98,10.94,10.97,393868.0,10.95,10.98,10.94,10.97,393868.0
2025-03-19 15:05:00,10.97,11.01,10.96,11.0,617267.0,10.97,11.01,10.96,11.0,617267.0
2025-03-19 15:10:00,10.99,11.01,10.96,10.97,613890.0,10.99,11.01,10.96,10.97,613890.0
2025-03-19 15:15:00,10.97,11.01,10.96,10.97,537855.0,10.97,11.01,10.96,10.97,537855.0
2025-03-19 15:20:00,10.97,10.98,10.95,10.96,426065.0,10.97,10.98,10.95,10.96,426065.0
2025-03-19 15:25:00,10.97,10.98,10.86,10.88,510894.0,10.97,10.98,10.86,10.88,510894.0
2025-03-19 15:30:00,10.88,10.94,10.87,10.93,443327.0,10.88,10.94,10.87,10.93,443327.0
2025-03-19 15:35:00,10.93,10.94,10.91,10.94,227900.0,10.93,10.94,10.91,10.94,227900.0
2025-03-19 15:40:00,10.94,10.98,10.93,10.98,347974.0,10.94,10.98,10.93,10.98,347974.0
2025-03-19 15:45:00,10.97,10.99,10.94,10.96,461005.0,10.97,10.99,10.94,10.96,461005.0
2025-03-19 15:50:00,10.95,10.96,10.9,10.92,816276.0,10.95,10.96,10.9,10.92,816276.0
2025-03-19 15:55:00,10.92,10.94,10.91,10.93,2207031.0,10.92,10.94,10.91,10.93,2207031.0
2025-03-20 09:30:00,10.81,10.83,10.77,10.77,182001.0,10.81,10.83,10.77,10.77,182001.0
2025-03-20 09:35:00,10.77,10.79,10.68,10.75,206471.0,10.77,10.79,10.68,10.75,206471.0
2025-03-20 09:40:00,10.75,10.77,10.73,10.77,89100.0,10.75,10.77,10.73,10.77,89100.0
2025-03-20 09:45:00,10.77,10.79,10.73,10.75,156174.0,10.77,10.79,10.73,10.75,156174.0
2025-03-20 09:50:00,10.75,10.77,10.73,10.75,69379.0,10.75,10.77,10.73,10.75,69379.0
2025-03-20 09:55:00,10.75,10.76,10.71,10.75,83785.0,10.75,10.76,10.71,10.75,83785.0
2025-03-20 10:00:00,10.75,10.81,10.73,10.79,143948.0,10.75,10.81,10.73,10.79,143948.0
2025-03-20 10:05:00,10.8,10.84,10.77,10.8,309207.0,10.8,10.84,10.77,10.8,309207.0
2025-03-20 10:10:00,10.8,10.84,10.79,10.83,341945.0,10.8,10.84,10.79,10.83,341945.0
2025-03-20 10:15:00,10.84,10.89,10.82,10.85,282307.0,10.84,10.89,10.82,10.85,282307.0
2025-03-20 10:20:00,10.86,10.87,10.84,10.86,271261.0,10.86,10.87,10.84,10.86,271261.0
2025-03-20 10:25:00,10.85,10.86,10.8,10.81,447489.0,10.85,10.86,10.8,10.81,447489.0
2025-03-20 10:30:00,10.82,10.83,10.79,10.8,532543.0,10.82,10.83,10.79,10.8,532543.0
2025-03-20 10:35:00,10.8,10.81,10.78,10.79,456603.0,10.8,10.81,10.78,10.79,456603.0
2025-03-20 10:40:00,10.79,10.82,10.79,10.8,251137.0,10.79,10.82,10.79,10.8,251137.0
2025-03-20 10:45:00,10.8,10.82,10.79,10.79,279809.0,10.8,10.82,10.79,10.79,279809.0
2025-03-20 10:50:00,10.79,10.8,10.76,10.77,326731.0,10.79,10.8,10.76,10.77,326731.0
2025-03-20 10:55:00,10.77,10.8,10.77,10.79,185051.0,10.77,10.8,10.77,10.79,185051.0
2025-03-20 11:00:00,10.79,10.8,10.77,10.78,248462.0,10.79,10.8,10.77,10.78,248462.0
2025-03-20 11:05:00,10.78,10.78,10.76,10.77,445879.0,10.78,10.78,10.76,10.77,445879.0
2025-03-20 11:10:00,10.76,10.78,10.73,10.74,324017.0,10.76,10.78,10.73,10.74,324017.0
2025-03-20 11:15:00,10.74,10.75,10.71,10.74,408807.0,10.74,10.75,10.71,10.74,408807.0
2025-03-20 11:20:00,10.74,10.76,10.73,10.75,135100.0,10.74,10.76,10.73,10.75,135100.0
2025-03-20 11:25:00,10.75,10.75,10.71,10.72,187521.0,10.75,10.75,10.71,10.72,187521.0
2025-03-20 11:30:00,10.73,10.73,10.68,10.69,434592.0,10.73,10.73,10.68,10.69,434592.0
2025-03-20 11:35:00,10.69,10.72,10.67,10.7,377854.0,10.69,10.72,10.67,10.7,377854.0
2025-03-20 11:40:00,10.7,10.75,10.7,10.75,140943.0,10.7,10.75,10.7,10.75,140943.0
2025-03-20 11:45:00,10.75,10.75,10.73,10.75,83518.0,10.75,10.75,10.73,10.75,83518.0
2025-03-20 11:50:00,10.75,10.77,10.73,10.77,322191.0,10.75,10.77,10.73,10.77,322191.0
2025-03-20 11:55:00,10.76,10.77,10.72,10.72,217872.0,10.76,10.77,10.72,10.72,217872.0
2025-03-20 12:00:00,10.72,10.77,10.72,10.76,198308.0,10.72,10.77,10.72,10.76,198308.0
2025-03-20 12:05:00,10.76,10.76,10.73,10.75,315524.0,10.76,10.76,10.73,10.75,315524.0
2025-03-20 12:10:00,10.74,10.75,10.73,10.74,179694.0,10.74,10.75,10.73,10.74,179694.0
2025-03-20 12:15:00,10.75,10.76,10.74,10.76,91600.0,10.75,10.76,10.74,10.76,91600.0
2025-03-20 12:20:00,10.76,10.76,10.74,10.75,186643.0,10.76,10.76,10.74,10.75,186643.0
2025-03-20 12:25:00,10.74,10.75,10.68,10.69,185845.0,10.74,10.75,10.68,10.69,185845.0
2025-03-20 12:30:00,10.69,10.71,10.67,10.67,247142.0,10.69,10.71,10.67,10.67,247142.0
2025-03-20 12:35:00,10.68,10.71,10.67,10.71,148306.0,10.68,10.71,10.67,10.71,148306.0
2025-03-20 12:40:00,10.7,10.71,10.67,10.67,239954.0,10.7,10.71,10.67,10.67,239954.0
2025-03-20 12:45:00,10.68,10.68,10.66,10.66,65109.0,10.68,10.68,10.66,10.66,65109.0
2025-03-20 12:50:00,10.66,10.69,10.66,10.69,325596.0,10.66,10.69,10.66,10.69,325596.0
2025-03-20 12:55:00,10.69,10.69,10.65,10.66,80477.0,10.69,10.69,10.65,10.66,80477.0
2025-03-20 13:00:00,10.67,10.7,10.66,10.7,148936.0,10.67,10.7,10.66,10.7,148936.0
2025-03-20 13:05:00,10.7,10.73,10.69,10.72,147518.0,10.7,10.73,10.69,10.72,147518.0
2025-03-20 13:10:00,10.73,10.74,10.72,10.74,128648.0,10.73,10.74,10.72,10.74,128648.0
2025-03-20 13:15:00,10.73,10.74,10.7,10.71,229256.0,10.73,10.74,10.7,10.71,229256.0
2025-03-20 13:20:00,10.71,10.72,10.68,10.68,356404.0,10.71,10.72,10.68,10.68,356404.0
2025-03-20 13:25:00,10.69,10.69,10.62,10.62,315047.0,10.69,10.69,10.62,10.62,315047.0
2025-03-20 13:30:00,10.62,10.67,10.61,10.67,208558.0,10.62,10.67,10.61,10.67,208558.0
2025-03-20 13:35:00,10.67,10.68,10.65,10.67,152846.0,10.67,10.68,10.65,10.67,152846.0
2025-03-20 13:40:00,10.67,10.68,10.66,10.68,128316.0,10.67,10.68,10.66,10.68,128316.0
2025-03-20 13:45:00,10.67,10.71,10.67,10.69,326426.0,10.67,10.71,10.67,10.69,326426.0
2025-03-20 13:50:00,10.7,10.7,10.67,10.68,135701.0,10.7,10.7,10.67,10.68,135701.0
2025-03-20 13:55:00,10.68,10.68,10.66,10.67,310335.0,10.68,10.68,10.66,10.67,310335.0
2025-03-20 14:00:00,10.67,10.69,10.66,10.67,154276.0,10.67,10.69,10.66,10.67,154276.0
2025-03-20 14:05:00,10.67,10.67,10.66,10.67,89628.0,10.67,10.67,10.66,10.67,89628.0
2025-03-20 14:10:00,10.67,10.68,10.66,10.67,167211.0,10.67,10.68,10.66,10.67,167211.0
2025-03-20 14:15:00,10.67,10.68,10.66,10.66,111356.0,10.67,10.68,10.66,10.66,111356.0
2025-03-20 14:20:00,10.66,10.67,10.64,10.66,224683.0,10.66,10.67,10.64,10.66,224683.0
2025-03-20 14:25:00,10.66,10.66,10.63,10.63,140747.0,10.66,10.66,10.63,10.63,140747.0
2025-03-20 14:30:00,10.63,10.65,10.63,10.63,260677.0,10.63,10.65,10.63,10.63,260677.0
2025-03-20 14:35:00,10.63,10.69,10.63,10.69,262929.0,10.63,10.69,10.63,10.69,262929.0
2025-03-20 14:40:00,10.68,10.69,10.66,10.68,224822.0,10.68,10.69,10.66,10.68,224822.0
2025-03-20 14:45:00,10.68,10.69,10.67,10.69,203487.0,10.68,10.69,10.67,10.69,203487.0
2025-03-20 14:50:00,10.68,10.73,10.68,10.72,177118.0,10.68,10.73,10.68,10.72,177118.0
2025-03-20 14:55:00,10.72,10.73,10.69,10.7,296810.0,10.72,10.73,10.69,10.7,296810.0
2025-03-20 15:00:00,10.7,10.74,10.69,10.72,636039.0,10.7,10.74,10.69,10.72,636039.0
2025-03-20 15:05:00,10.72,10.74,10.7,10.71,411205.0,10.72,10.74,10.7,10.71,411205.0
2025-03-20 15:10:00,10.71,10.73,10.68,10.68,400462.0,10.71,10.73,10.68,10.68,400462.0
2025-03-20 15:15:00,10.68,10.69,10.67,10.67,438611.0,10.68,10.69,10.67,10.67,438611.0
2025-03-20 15:20:00,10.68,10.7,10.66,10.7,224043.0,10.68,10.7,10.66,10.7,224043.0
2025-03-20 15:25:00,10.7,10.7,10.66,10.66,235724.0,10.7,10.7,10.66,10.66,235724.0
2025-03-20 15:30:00,10.67,10.69,10.66,10.69,329972.0,10.67,10.69,10.66,10.69,329972.0
2025-03-20 15:35:00,10.69,10.69,10.67,10.68,299887.0,10.69,10.69,10.67,10.68,299887.0
2025-03-20 15:40:00,10.68,10.69,10.66,10.69,407707.0,10.68,10.69,10.66,10.69,407707.0
2025-03-20 15:45:00,10.69,10.73,10.68,10.72,443181.0,10.69,10.73,10.68,10.72,443181.0
2025-03-20 15:50:00,10.72,10.73,10.66,10.67,710702.0,10.72,10.73,10.66,10.67,710702.0
2025-03-20 15:55:00,10.68,10.7,10.64,10.66,1262759.0,10.68,10.7,10.64,10.66,1262759.0
2025-03-21 09:30:00,10.56,10.58,10.45,10.51,5056243.0,10.56,10.58,10.45,10.51,5056243.0
2025-03-21 09:35:00,10.5,10.55,10.47,10.54,135072.0,10.5,10.55,10.47,10.54,135072.0
2025-03-21 09:40:00,10.54,10.58,10.53,10.55,128749.0,10.54,10.58,10.53,10.55,128749.0
2025-03-21 09:45:00,10.55,10.58,10.54,10.55,129828.0,10.55,10.58,10.54,10.55,129828.0
2025-03-21 09:50:00,10.56,10.57,10.53,10.57,126690.0,10.56,10.57,10.53,10.57,126690.0
2025-03-21 09:55:00,10.56,10.59,10.55,10.57,166813.0,10.56,10.59,10.55,10.57,166813.0
2025-03-21 10:00:00,10.57,10.59,10.55,10.58,150721.0,10.57,10.59,10.55,10.58,150721.0
2025-03-21 10:05:00,10.58,10.58,10.52,10.52,200132.0,10.58,10.58,10.52,10.52,200132.0
2025-03-21 10:10:00,10.52,10.55,10.51,10.54,265226.0,10.52,10.55,10.51,10.54,265226.0
2025-03-21 10:15:00,10.55,10.58,10.53,10.57,520756.0,10.55,10.58,10.53,10.57,520756.0
2025-03-21 10:20:00,10.57,10.58,10.54,10.58,400417.0,10.57,10.58,10.54,10.58,400417.0
2025-03-21 10:25:00,10.58,10.61,10.56,10.6,246026.0,10.58,10.61,10.56,10.6,246026.0
2025-03-21 10:30:00,10.6,10.63,10.59,10.61,878732.0,10.6,10.63,10.59,10.61,878732.0
2025-03-21 10:35:00,10.61,10.63,10.59,10.61,822038.0,10.61,10.63,10.59,10.61,822038.0
2025-03-21 10:40:00,10.61,10.69,10.6,10.69,1332141.0,10.61,10.69,10.6,10.69,1332141.0
2025-03-21 10:45:00,10.68,10.71,10.67,10.69,765621.0,10.68,10.71,10.67,10.69,765621.0
2025-03-21 10:50:00,10.7,10.71,10.68,10.69,872828.0,10.7,10.71,10.68,10.69,872828.0
2025-03-21 10:55:00,10.69,10.7,10.67,10.7,755247.0,10.69,10.7,10.67,10.7,755247.0
2025-03-21 11:00:00,10.7,10.71,10.66,10.66,548170.0,10.7,10.71,10.66,10.66,548170.0
2025-03-21 11:05:00,10.67,10.7,10.65,10.7,662580.0,10.67,10.7,10.65,10.7,662580.0
2025-03-21 11:10:00,10.7,10.71,10.68,10.69,302822.0,10.7,10.71,10.68,10.69,302822.0
2025-03-21 11:15:00,10.69,10.69,10.66,10.66,899827.0,10.69,10.69,10.66,10.66,899827.0
2025-03-21 11:20:00,10.66,10.68,10.65,10.66,369775.0,10.66,10.68,10.65,10.66,369775.0
2025-03-21 11:25:00,10.66,10.66,10.61,10.62,414455.0,10.66,10.66,10.61,10.62,414455.0
2025-03-21 11:30:00,10.63,10.65,10.62,10.63,234283.0,10.63,10.65,10.62,10.63,234283.0
2025-03-21 11:35:00,10.62,10.63,10.61,10.62,122354.0,10.62,10.63,10.61,10.62,122354.0
2025-03-21 11:40:00,10.62,10.62,10.57,10.58,380842.0,10.62,10.62,10.57,10.58,380842.0
2025-03-21 11:45:00,10.58,10.6,10.57,10.58,326735.0,10.58,10.6,10.57,10.58,326735.0
2025-03-21 11:50:00,10.59,10.59,10.56,10.58,388035.0,10.59,10.59,10.56,10.58,388035.0
2025-03-21 11:55:00,10.58,10.59,10.56,10.57,376252.0,10.58,10.59,10.56,10.57,376252.0
2025-03-21 12:00:00,10.57,10.59,10.55,10.57,691230.0,10.57,10.59,10.55,10.57,691230.0
2025-03-21 12:05:00,10.57,10.59,10.55,10.58,572418.0,10.57,10.59,10.55,10.58,572418.0
2025-03-21 12:10:00,10.58,10.6,10.57,10.6,216556.0,10.58,10.6,10.57,10.6,216556.0
2025-03-21 12:15:00,10.6,10.63,10.59,10.62,155633.0,10.6,10.63,10.59,10.62,155633.0
2025-03-21 12:20:00,10.62,10.62,10.6,10.61,373073.0,10.62,10.62,10.6,10.61,373073.0
2025-03-21 12:25:00,10.61,10.61,10.59,10.61,153382.0,10.61,10.61,10.59,10.61,153382.0
2025-03-21 12:30:00,10.61,10.62,10.59,10.61,308405.0,10.61,10.62,10.59,10.61,308405.0
2025-03-21 12:35:00,10.61,10.61,10.59,10.61,217074.0,10.61,10.61,10.59,10.61,217074.0
2025-03-21 12:40:00,10.61,10.61,10.6,10.6,91820.0,10.61,10.61,10.6,10.6,91820.0
2025-03-21 12:45:00,10.6,10.63,10.6,10.62,197727.0,10.6,10.63,10.6,10.62,197727.0
2025-03-21 12:50:00,10.62,10.63,10.61,10.62,180705.0,10.62,10.63,10.61,10.62,180705.0
2025-03-21 12:55:00,10.61,10.65,10.61,10.65,355600.0,10.61,10.65,10.61,10.65,355600.0
2025-03-21 13:00:00,10.65,10.66,10.63,10.66,188682.0,10.65,10.66,10.63,10.66,188682.0
2025-03-21 13:05:00,10.66,10.67,10.65,10.67,202911.0,10.66,10.67,10.65,10.67,202911.0
2025-03-21 13:10:00,10.67,10.67,10.64,10.65,381055.0,10.67,10.67,10.64,10.65,381055.0
2025-03-21 13:15:00,10.66,10.68,10.64,10.65,543193.0,10.66,10.68,10.64,10.65,543193.0
2025-03-21 13:20:00,10.65,10.69,10.64,10.69,242770.0,10.65,10.69,10.64,10.69,242770.0
2025-03-21 13:25:00,10.69,10.69,10.66,10.67,394976.0,10.69,10.69,10.66,10.67,394976.0
2025-03-21 13:30:00,10.67,10.68,10.65,10.68,634879.0,10.67,10.68,10.65,10.68,634879.0
2025-03-21 13:35:00,10.67,10.69,10.67,10.69,192941.0,10.67,10.69,10.67,10.69,192941.0
2025-03-21 13:40:00,10.69,10.72,10.68,10.71,193897.0,10.69,10.72,10.68,10.71,193897.0
2025-03-21 13:45:00,10.71,10.74,10.71,10.74,342383.0,10.71,10.74,10.71,10.74,342383.0
2025-03-21 13:50:00,10.74,10.76,10.72,10.76,959178.0,10.74,10.76,10.72,10.76,959178.0
2025-03-21 13:55:00,10.76,10.76,10.75,10.76,82696.0,10.76,10.76,10.75,10.76,82696.0
2025-03-21 14:00:00,10.76,10.78,10.75,10.77,169351.0,10.76,10.78,10.75,10.77,169351.0
2025-03-21 14:05:00,10.76,10.77,10.72,10.74,301243.0,10.76,10.77,10.72,10.74,301243.0
2025-03-21 14:10:00,10.74,10.74,10.72,10.74,1073920.0,10.74,10.74,10.72,10.74,1073920.0
2025-03-21 14:15:00,10.74,10.75,10.72,10.73,307740.0,10.74,10.75,10.72,10.73,307740.0
2025-03-21 14:20:00,10.72,10.74,10.71,10.72,420934.0,10.72,10.74,10.71,10.72,420934.0
2025-03-21 14:25:00,10.72,10.73,10.69,10.71,281385.0,10.72,10.73,10.69,10.71,281385.0
2025-03-21 14:30:00,10.71,10.72,10.7,10.72,74075.0,10.71,10.72,10.7,10.72,74075.0
2025-03-21 14:35:00,10.72,10.74,10.71,10.74,132247.0,10.72,10.74,10.71,10.74,132247.0
2025-03-21 14:40:00,10.74,10.75,10.72,10.72,144031.0,10.74,10.75,10.72,10.72,144031.0
2025-03-21 14:45:00,10.72,10.73,10.69,10.71,112848.0,10.72,10.73,10.69,10.71,112848.0
2025-03-21 14:50:00,10.72,10.72,10.68,10.7,135685.0,10.72,10.72,10.68,10.7,135685.0
2025-03-21 14:55:00,10.7,10.72,10.7,10.71,167204.0,10.7,10.72,10.7,10.71,167204.0
2025-03-21 15:00:00,10.71,10.71,10.68,10.68,112800.0,10.71,10.71,10.68,10.68,112800.0
2025-03-21 15:05:00,10.69,10.7,10.67,10.68,196888.0,10.69,10.7,10.67,10.68,196888.0
2025-03-21 15:10:00,10.68,10.68,10.66,10.67,144200.0,10.68,10.68,10.66,10.67,144200.0
2025-03-21 15:15:00,10.68,10.71,10.67,10.71,238038.0,10.68,10.71,10.67,10.71,238038.0
2025-03-21 15:20:00,10.71,10.73,10.69,10.72,335583.0,10.71,10.73,10.69,10.72,335583.0
2025-03-21 15:25:00,10.72,10.73,10.7,10.72,301244.0,10.72,10.73,10.7,10.72,301244.0
2025-03-21 15:30:00,10.72,10.76,10.71,10.75,594668.0,10.72,10.76,10.71,10.75,594668.0
2025-03-21 15:35:00,10.75,10.79,10.74,10.78,276491.0,10.75,10.79,10.74,10.78,276491.0
2025-03-21 15:40:00,10.78,10.78,10.74,10.77,387558.0,10.78,10.78,10.74,10.77,387558.0
2025-03-21 15:45:00,10.76,10.78,10.74,10.75,283637.0,10.76,10.78,10.74,10.75,283637.0
2025-03-21 15:50:00,10.74,10.75,10.68,10.74,948866.0,10.74,10.75,10.68,10.74,948866.0
2025-03-21 15:55:00,10.74,10.77,10.73,10.75,1738460.0,10.74,10.77,10.73,10.75,1738460.0
2025-03-24 09:30:00,10.92,11.04,10.84,10.85,812888.0,10.92,11.04,10.84,10.85,812888.0
2025-03-24 09:35:00,10.86,10.87,10.77,10.78,422494.0,10.86,10.87,10.77,10.78,422494.0
2025-03-24 09:40:00,10.78,10.81,10.66,10.68,537690.0,10.78,10.81,10.66,10.68,537690.0
2025-03-24 09:45:00,10.69,10.71,10.53,10.65,648364.0,10.69,10.71,10.53,10.65,648364.0
2025-03-24 09:50:00,10.66,10.67,10.6,10.63,267508.0,10.66,10.67,10.6,10.63,267508.0
2025-03-24 09:55:00,10.62,10.62,10.57,10.61,191424.0,10.62,10.62,10.57,10.61,191424.0
2025-03-24 10:00:00,10.61,10.63,10.53,10.54,849900.0,10.61,10.63,10.53,10.54,849900.0
2025-03-24 10:05:00,10.54,10.58,10.53,10.58,545785.0,10.54,10.58,10.53,10.58,545785.0
2025-03-24 10:10:00,10.57,10.59,10.55,10.58,321341.0,10.57,10.59,10.55,10.58,321341.0
2025-03-24 10:15:00,10.57,10.58,10.55,10.57,187779.0,10.57,10.58,10.55,10.57,187779.0
2025-03-24 10:20:00,10.56,10.58,10.53,10.55,255919.0,10.56,10.58,10.53,10.55,255919.0
2025-03-24 10:25:00,10.54,10.57,10.54,10.56,376196.0,10.54,10.57,10.54,10.56,376196.0
2025-03-24 10:30:00,10.55,10.59,10.54,10.55,463961.0,10.55,10.59,10.54,10.55,463961.0
2025-03-24 10:35:00,10.55,10.56,10.53,10.54,452432.0,10.55,10.56,10.53,10.54,452432.0
2025-03-24 10:40:00,10.54,10.58,10.53,10.55,437549.0,10.54,10.58,10.53,10.55,437549.0
2025-03-24 10:45:00,10.55,10.62,10.54,10.61,681017.0,10.55,10.62,10.54,10.61,681017.0
2025-03-24 10:50:00,10.61,10.61,10.57,10.59,241944.0,10.61,10.61,10.57,10.59,241944.0
2025-03-24 10:55:00,10.59,10.62,10.58,10.62,217066.0,10.59,10.62,10.58,10.62,217066.0
2025-03-24 11:00:00,10.61,10.62,10.59,10.62,153321.0,10.61,10.62,10.59,10.62,153321.0
2025-03-24 11:05:00,10.62,10.63,10.6,10.61,232376.0,10.62,10.63,10.6,10.61,232376.0
2025-03-24 11:10:00,10.61,10.64,10.6,10.62,239937.0,10.61,10.64,10.6,10.62,239937.0
2025-03-24 11:15:00,10.62,10.62,10.56,10.58,373855.0,10.62,10.62,10.56,10.58,373855.0
2025-03-24 11:20:00,10.58,10.62,10.57,10.61,618972.0,10.58,10.62,10.57,10.61,618972.0
2025-03-24 11:25:00,10.6,10.63,10.59,10.63,640066.0,10.6,10.63,10.59,10.63,640066.0
2025-03-24 11:30:00,10.63,10.65,10.6,10.61,626017.0,10.63,10.65,10.6,10.61,626017.0
2025-03-24 11:35:00,10.61,10.63,10.6,10.63,369363.0,10.61,10.63,10.6,10.63,369363.0
2025-03-24 11:40:00,10.63,10.71,10.61,10.71,1002045.0,10.63,10.71,10.61,10.71,1002045.0
2025-03-24 11:45:00,10.71,10.73,10.69,10.72,676636.0,10.71,10.73,10.69,10.72,676636.0
2025-03-24 11:50:00,10.71,10.87,10.7,10.82,1275824.0,10.71,10.87,10.7,10.82,1275824.0
2025-03-24 11:55:00,10.82,10.85,10.8,10.83,862730.0,10.82,10.85,10.8,10.83,862730.0
2025-03-24 12:00:00,10.82,10.89,10.81,10.88,548066.0,10.82,10.89,10.81,10.88,548066.0
2025-03-24 12:05:00,10.88,10.92,10.87,10.91,843441.0,10.88,10.92,10.87,10.91,843441.0
2025-03-24 12:10:00,10.91,10.91,10.86,10.87,529822.0,10.91,10.91,10.86,10.87,529822.0
2025-03-24 12:15:00,10.87,10.89,10.84,10.86,411008.0,10.87,10.89,10.84,10.86,411008.0
2025-03-24 12:20:00,10.87,10.87,10.81,10.83,98598.0,10.87,10.87,10.81,10.83,98598.0
2025-03-24 12:25:00,10.83,10.85,10.79,10.8,272765.0,10.83,10.85,10.79,10.8,272765.0
2025-03-24 12:30:00,10.8,10.83,10.79,10.79,323802.0,10.8,10.83,10.79,10.79,323802.0
2025-03-24 12:35:00,10.8,10.8,10.76,10.79,168967.0,10.8,10.8,10.76,10.79,168967.0
2025-03-24 12:40:00,10.79,10.79,10.75,10.78,203949.0,10.79,10.79,10.75,10.78,203949.0
2025-03-24 12:45:00,10.78,10.8,10.77,10.79,404247.0,10.78,10.8,10.77,10.79,404247.0
2025-03-24 12:50:00,10.78,10.83,10.78,10.82,417462.0,10.78,10.83,10.78,10.82,417462.0
2025-03-24 12:55:00,10.82,10.83,10.8,10.8,541713.0,10.82,10.83,10.8,10.8,541713.0
2025-03-24 13:00:00,10.8,10.83,10.79,10.81,352405.0,10.8,10.83,10.79,10.81,352405.0
2025-03-24 13:05:00,10.82,10.82,10.8,10.8,221668.0,10.82,10.82,10.8,10.8,221668.0
2025-03-24 13:10:00,10.8,10.8,10.77,10.79,386404.0,10.8,10.8,10.77,10.79,386404.0
2025-03-24 13:15:00,10.79,10.84,10.78,10.83,585171.0,10.79,10.84,10.78,10.83,585171.0
2025-03-24 13:20:00,10.84,10.84,10.79,10.84,604259.0,10.84,10.84,10.79,10.84,604259.0
2025-03-24 13:25:00,10.84,10.88,10.83,10.88,535762.0,10.84,10.88,10.83,10.88,535762.0
2025-03-24 13:30:00,10.88,10.89,10.84,10.87,510265.0,10.88,10.89,10.84,10.87,510265.0
2025-03-24 13:35:00,10.88,10.9,10.86,10.89,599968.0,10.88,10.9,10.86,10.89,599968.0
2025-03-24 13:40:00,10.89,10.9,10.87,10.9,519997.0,10.89,10.9,10.87,10.9,519997.0
2025-03-24 13:45:00,10.9,10.92,10.86,10.88,600392.0,10.9,10.92,10.86,10.88,600392.0
2025-03-24 13:50:00,10.87,10.89,10.87,10.88,279920.0,10.87,10.89,10.87,10.88,279920.0
2025-03-24 13:55:00,10.88,10.88,10.86,10.88,280436.0,10.88,10.88,10.86,10.88,280436.0
2025-03-24 14:00:00,10.88,10.88,10.84,10.86,271330.0,10.88,10.88,10.84,10.86,271330.0
2025-03-24 14:05:00,10.86,10.87,10.82,10.84,615956.0,10.86,10.87,10.82,10.84,615956.0
2025-03-24 14:10:00,10.84,10.85,10.83,10.84,429222.0,10.84,10.85,10.83,10.84,429222.0
2025-03-24 14:15:00,10.84,10.84,10.82,10.83,640007.0,10.84,10.84,10.82,10.83,640007.0
2025-03-24 14:20:00,10.83,10.85,10.82,10.84,676017.0,10.83,10.85,10.82,10.84,676017.0
2025-03-24 14:25:00,10.83,10.86,10.82,10.86,445610.0,10.83,10.86,10.82,10.86,445610.0
2025-03-24 14:30:00,10.85,10.87,10.85,10.87,443690.0,10.85,10.87,10.85,10.87,443690.0
2025-03-24 14:35:00,10.86,10.88,10.86,10.88,153969.0,10.86,10.88,10.86,10.88,153969.0
2025-03-24 14:40:00,10.88,10.91,10.87,10.91,428556.0,10.88,10.91,10.87,10.91,428556.0
2025-03-24 14:45:00,10.91,10.91,10.88,10.91,250568.0,10.91,10.91,10.88,10.91,250568.0
2025-03-24 14:50:00,10.91,10.94,10.9,10.94,212052.0,10.91,10.94,10.9,10.94,212052.0
2025-03-24 14:55:00,10.94,10.95,10.93,10.94,171254.0,10.94,10.95,10.93,10.94,171254.0
2025-03-24 15:00:00,10.93,10.95,10.92,10.95,350689.0,10.93,10.95,10.92,10.95,350689.0
2025-03-24 15:05:00,10.95,10.98,10.94,10.96,414609.0,10.95,10.98,10.94,10.96,414609.0
2025-03-24 15:10:00,10.96,10.97,10.96,10.96,127213.0,10.96,10.97,10.96,10.96,127213.0
2025-03-24 15:15:00,10.96,10.98,10.96,10.97,383753.0,10.96,10.98,10.96,10.97,383753.0
2025-03-24 15:20:00,10.97,10.98,10.96,10.96,136774.0,10.97,10.98,10.96,10.96,136774.0
2025-03-24 15:25:00,10.96,10.98,10.94,10.96,294065.0,10.96,10.98,10.94,10.96,294065.0
2025-03-24 15:30:00,10.96,10.99,10.96,10.97,213608.0,10.96,10.99,10.96,10.97,213608.0
2025-03-24 15:35:00,10.97,10.98,10.96,10.97,260010.0,10.97,10.98,10.96,10.97,260010.0
2025-03-24 15:40:00,10.98,10.98,10.95,10.96,259451.0,10.98,10.98,10.95,10.96,259451.0
2025-03-24 15:45:00,10.95,10.96,10.92,10.94,353928.0,10.95,10.96,10.92,10.94,353928.0
2025-03-24 15:50:00,10.94,10.97,10.93,10.96,660681.0,10.94,10.97,10.93,10.96,660681.0
2025-03-24 15:55:00,10.96,10.99,10.94,10.97,2173415.0,10.96,10.99,10.94,10.97,2173415.0
2025-03-25 09:30:00,11.0,11.02,10.91,10.92,445642.0,11.0,11.02,10.91,10.92,445642.0
2025-03-25 09:35:00,10.92,10.96,10.91,10.92,192914.0,10.92,10.96,10.91,10.92,192914.0
2025-03-25 09:40:00,10.91,10.94,10.89,10.91,385449.0,10.91,10.94,10.89,10.91,385449.0
2025-03-25 09:45:00,10.91,10.95,10.88,10.94,207816.0,10.91,10.95,10.88,10.94,207816.0
2025-03-25 09:50:00,10.93,11.04,10.93,10.99,576299.0,10.93,11.04,10.93,10.99,576299.0
2025-03-25 09:55:00,10.99,11.03,10.97,10.98,174320.0,10.99,11.03,10.97,10.98,174320.0
2025-03-25 10:00:00,10.97,10.98,10.92,10.93,289737.0,10.97,10.98,10.92,10.93,289737.0
2025-03-25 10:05:00,10.93,10.97,10.92,10.96,322552.0,10.93,10.97,10.92,10.96,322552.0
2025-03-25 10:10:00,10.95,10.96,10.91,10.93,715011.0,10.95,10.96,10.91,10.93,715011.0
2025-03-25 10:15:00,10.93,10.95,10.88,10.91,597540.0,10.93,10.95,10.88,10.91,597540.0
2025-03-25 10:20:00,10.9,10.91,10.89,10.9,218831.0,10.9,10.91,10.89,10.9,218831.0
2025-03-25 10:25:00,10.9,10.91,10.85,10.88,793374.0,10.9,10.91,10.85,10.88,793374.0
2025-03-25 10:30:00,10.88,10.9,10.84,10.9,325536.0,10.88,10.9,10.84,10.9,325536.0
2025-03-25 10:35:00,10.9,10.96,10.88,10.96,619329.0,10.9,10.96,10.88,10.96,619329.0
2025-03-25 10:40:00,10.96,10.98,10.94,10.96,635440.0,10.96,10.98,10.94,10.96,635440.0
2025-03-25 10:45:00,10.96,10.99,10.95,10.98,939722.0,10.96,10.99,10.95,10.98,939722.0
2025-03-25 10:50:00,10.97,11.0,10.96,10.98,731873.0,10.97,11.0,10.96,10.98,731873.0
2025-03-25 10:55:00,10.98,10.98,10.9,10.92,656950.0,10.98,10.98,10.9,10.92,656950.0
2025-03-25 11:00:00,10.92,10.95,10.91,10.95,479301.0,10.92,10.95,10.91,10.95,479301.0
2025-03-25 11:05:00,10.95,10.98,10.94,10.96,567850.0,10.95,10.98,10.94,10.96,567850.0
2025-03-25 11:10:00,10.97,10.97,10.9,10.93,324666.0,10.97,10.97,10.9,10.93,324666.0
2025-03-25 11:15:00,10.93,10.93,10.91,10.92,232756.0,10.93,10.93,10.91,10.92,232756.0
2025-03-25 11:20:00,10.91,10.92,10.9,10.91,614641.0,10.91,10.92,10.9,10.91,614641.0
2025-03-25 11:25:00,10.91,10.91,10.89,10.9,227210.0,10.91,10.91,10.89,10.9,227210.0
2025-03-25 11:30:00,10.9,10.9,10.85,10.87,417888.0,10.9,10.9,10.85,10.87,417888.0
2025-03-25 11:35:00,10.87,10.88,10.86,10.88,196802.0,10.87,10.88,10.86,10.88,196802.0
2025-03-25 11:40:00,10.88,10.89,10.87,10.88,235018.0,10.88,10.89,10.87,10.88,235018.0
2025-03-25 11:45:00,10.88,10.89,10.86,10.88,300163.0,10.88,10.89,10.86,10.88,300163.0
2025-03-25 11:50:00,10.88,10.88,10.87,10.87,111214.0,10.88,10.88,10.87,10.87,111214.0
2025-03-25 11:55:00,10.88,10.9,10.87,10.9,205305.0,10.88,10.9,10.87,10.9,205305.0
2025-03-25 12:00:00,10.9,10.91,10.88,10.91,71340.0,10.9,10.91,10.88,10.91,71340.0
2025-03-25 12:05:00,10.9,10.92,10.89,10.91,110588.0,10.9,10.92,10.89,10.91,110588.0
2025-03-25 12:10:00,10.92,10.92,10.89,10.91,216574.0,10.92,10.92,10.89,10.91,216574.0
2025-03-25 12:15:00,10.91,10.91,10.89,10.9,70660.0,10.91,10.91,10.89,10.9,70660.0
2025-03-25 12:20:00,10.9,10.91,10.88,10.89,210511.0,10.9,10.91,10.88,10.89,210511.0
2025-03-25 12:25:00,10.89,10.89,10.86,10.88,167791.0,10.89,10.89,10.86,10.88,167791.0
2025-03-25 12:30:00,10.88,10.9,10.87,10.87,247233.0,10.88,10.9,10.87,10.87,247233.0
2025-03-25 12:35:00,10.88,10.89,10.87,10.88,298936.0,10.88,10.89,10.87,10.88,298936.0
2025-03-25 12:40:00,10.88,10.89,10.87,10.88,124642.0,10.88,10.89,10.87,10.88,124642.0
2025-03-25 12:45:00,10.88,10.89,10.87,10.89,216045.0,10.88,10.89,10.87,10.89,216045.0
2025-03-25 12:50:00,10.88,10.92,10.88,10.9,299706.0,10.88,10.92,10.88,10.9,299706.0
2025-03-25 12:55:00,10.9,10.91,10.89,10.91,346876.0,10.9,10.91,10.89,10.91,346876.0
2025-03-25 13:00:00,10.91,10.95,10.9,10.93,409033.0,10.91,10.95,10.9,10.93,409033.0
2025-03-25 13:05:00,10.93,10.95,10.92,10.95,178796.0,10.93,10.95,10.92,10.95,178796.0
2025-03-25 13:10:00,10.95,10.96,10.93,10.94,122749.0,10.95,10.96,10.93,10.94,122749.0
2025-03-25 13:15:00,10.93,10.94,10.91,10.92,103580.0,10.93,10.94,10.91,10.92,103580.0
2025-03-25 13:20:00,10.92,10.92,10.89,10.9,67006.0,10.92,10.92,10.89,10.9,67006.0
2025-03-25 13:25:00,10.9,10.91,10.89,10.9,103289.0,10.9,10.91,10.89,10.9,103289.0
2025-03-25 13:30:00,10.9,10.91,10.89,10.9,129755.0,10.9,10.91,10.89,10.9,129755.0
2025-03-25 13:35:00,10.9,10.91,10.89,10.9,86845.0,10.9,10.91,10.89,10.9,86845.0
2025-03-25 13:40:00,10.9,10.91,10.89,10.91,100902.0,10.9,10.91,10.89,10.91,100902.0
2025-03-25 13:45:00,10.9,10.92,10.89,10.9,277290.0,10.9,10.92,10.89,10.9,277290.0
2025-03-25 13:50:00,10.9,10.92,10.9,10.92,104627.0,10.9,10.92,10.9,10.92,104627.0
2025-03-25 13:55:00,10.92,10.92,10.9,10.9,53466.0,10.92,10.92,10.9,10.9,53466.0
2025-03-25 14:00:00,10.91,10.91,10.89,10.9,76191.0,10.91,10.91,10.89,10.9,76191.0
2025-03-25 14:05:00,10.9,10.9,10.88,10.9,230027.0,10.9,10.9,10.88,10.9,230027.0
2025-03-25 14:10:00,10.9,10.91,10.89,10.91,214799.0,10.9,10.91,10.89,10.91,214799.0
2025-03-25 14:15:00,10.91,10.91,10.9,10.9,126067.0,10.91,10.91,10.9,10.9,126067.0
2025-03-25 14:20:00,10.91,10.92,10.9,10.92,302737.0,10.91,10.92,10.9,10.92,302737.0
2025-03-25 14:25:00,10.91,10.92,10.9,10.91,51070.0,10.91,10.92,10.9,10.91,51070.0
2025-03-25 14:30:00,10.91,10.91,10.88,10.88,353034.0,10.91,10.91,10.88,10.88,353034.0
2025-03-25 14:35:00,10.89,10.91,10.88,10.9,301758.0,10.89,10.91,10.88,10.9,301758.0
2025-03-25 14:40:00,10.9,10.9,10.88,10.9,368569.0,10.9,10.9,10.88,10.9,368569.0
2025-03-25 14:45:00,10.9,10.9,10.89,10.9,75383.0,10.9,10.9,10.89,10.9,75383.0
2025-03-25 14:50:00,10.9,10.9,10.84,10.87,406704.0,10.9,10.9,10.84,10.87,406704.0
2025-03-25 14:55:00,10.87,10.91,10.86,10.89,381411.0,10.87,10.91,10.86,10.89,381411.0
2025-03-25 15:00:00,10.9,10.92,10.89,10.91,301522.0,10.9,10.92,10.89,10.91,301522.0
2025-03-25 15:05:00,10.92,10.95,10.91,10.94,358210.0,10.92,10.95,10.91,10.94,358210.0
2025-03-25 15:10:00,10.94,10.95,10.93,10.95,352662.0,10.94,10.95,10.93,10.95,352662.0
2025-03-25 15:15:00,10.95,10.96,10.94,10.96,163910.0,10.95,10.96,10.94,10.96,163910.0
2025-03-25 15:20:00,10.96,10.98,10.95,10.97,271861.0,10.96,10.98,10.95,10.97,271861.0
2025-03-25 15:25:00,10.98,10.98,10.96,10.96,660138.0,10.98,10.98,10.96,10.96,660138.0
2025-03-25 15:30:00,10.96,10.98,10.96,10.97,334720.0,10.96,10.98,10.96,10.97,334720.0
2025-03-25 15:35:00,10.97,10.98,10.94,10.96,665517.0,10.97,10.98,10.94,10.96,665517.0
2025-03-25 15:40:00,10.96,11.01,10.96,11.0,817566.0,10.96,11.01,10.96,11.0,817566.0
2025-03-25 15:45:00,11.01,11.02,11.0,11.01,478529.0,11.01,11.02,11.0,11.01,478529.0
2025-03-25 15:50:00,11.0,11.02,10.98,11.02,2050092.0,11.0,11.02,10.98,11.02,2050092.0
2025-03-25 15:55:00,11.02,11.02,10.97,10.99,2108263.0,11.02,11.02,10.97,10.99,2108263.0
2025-03-26 09:30:00,10.95,11.01,10.9,11.0,603214.0,10.95,11.01,10.9,11.0,603214.0
2025-03-26 09:35:00,11.0,11.09,10.98,11.05,404139.0,11.0,11.09,10.98,11.05,404139.0
2025-03-26 09:40:00,11.05,11.07,11.02,11.04,277259.0,11.05,11.07,11.02,11.04,277259.0
2025-03-26 09:45:00,11.04,11.06,11.01,11.02,280126.0,11.04,11.06,11.01,11.02,280126.0
2025-03-26 09:50:00,11.02,11.03,10.98,11.03,248593.0,11.02,11.03,10.98,11.03,248593.0
2025-03-26 09:55:00,11.03,11.04,10.98,11.02,357910.0,11.03,11.04,10.98,11.02,357910.0
2025-03-26 10:00:00,11.03,11.07,11.01,11.03,416447.0,11.03,11.07,11.01,11.03,416447.0
2025-03-26 10:05:00,11.03,11.12,11.02,11.1,535819.0,11.03,11.12,11.02,11.1,535819.0
2025-03-26 10:10:00,11.1,11.13,11.05,11.08,468391.0,11.1,11.13,11.05,11.08,468391.0
2025-03-26 10:15:00,11.08,11.1,11.05,11.05,257383.0,11.08,11.1,11.05,11.05,257383.0
2025-03-26 10:20:00,11.05,11.12,11.03,11.1,433045.0,11.05,11.12,11.03,11.1,433045.0
2025-03-26 10:25:00,11.11,11.14,11.08,11.1,193741.0,11.11,11.14,11.08,11.1,193741.0
2025-03-26 10:30:00,11.1,11.13,11.08,11.12,236518.0,11.1,11.13,11.08,11.12,236518.0
2025-03-26 10:35:00,11.12,11.13,11.11,11.13,140196.0,11.12,11.13,11.11,11.13,140196.0
2025-03-26 10:40:00,11.13,11.17,11.12,11.17,256949.0,11.13,11.17,11.12,11.17,256949.0
2025-03-26 10:45:00,11.16,11.17,11.13,11.17,280513.0,11.16,11.17,11.13,11.17,280513.0
2025-03-26 10:50:00,11.17,11.2,11.15,11.18,405758.0,11.17,11.2,11.15,11.18,405758.0
2025-03-26 10:55:00,11.19,11.19,11.14,11.14,204034.0,11.19,11.19,11.14,11.14,204034.0
2025-03-26 11:00:00,11.14,11.16,11.1,11.1,268741.0,11.14,11.16,11.1,11.1,268741.0
2025-03-26 11:05:00,11.11,11.11,11.08,11.08,354514.0,11.11,11.11,11.08,11.08,354514.0
2025-03-26 11:10:00,11.09,11.09,11.06,11.08,185049.0,11.09,11.09,11.06,11.08,185049.0
2025-03-26 11:15:00,11.08,11.08,11.03,11.04,726403.0,11.08,11.08,11.03,11.04,726403.0
2025-03-26 11:20:00,11.04,11.07,11.03,11.07,778156.0,11.04,11.07,11.03,11.07,778156.0
2025-03-26 11:25:00,11.07,11.07,11.02,11.05,847931.0,11.07,11.07,11.02,11.05,847931.0
2025-03-26 11:30:00,11.04,11.09,11.04,11.07,540164.0,11.04,11.09,11.04,11.07,540164.0
2025-03-26 11:35:00,11.06,11.1,11.06,11.07,435688.0,11.06,11.1,11.06,11.07,435688.0
2025-03-26 11:40:00,11.06,11.07,11.05,11.05,84013.0,11.06,11.07,11.05,11.05,84013.0
2025-03-26 11:45:00,11.05,11.07,11.04,11.07,225571.0,11.05,11.07,11.04,11.07,225571.0
2025-03-26 11:50:00,11.06,11.09,11.05,11.08,397982.0,11.06,11.09,11.05,11.08,397982.0
2025-03-26 11:55:00,11.08,11.09,11.04,11.07,278806.0,11.08,11.09,11.04,11.07,278806.0
2025-03-26 12:00:00,11.07,11.09,11.05,11.07,176680.0,11.07,11.09,11.05,11.07,176680.0
2025-03-26 12:05:00,11.06,11.09,11.06,11.07,146835.0,11.06,11.09,11.06,11.07,146835.0
2025-03-26 12:10:00,11.07,11.07,11.04,11.05,181352.0,11.07,11.07,11.04,11.05,181352.0
2025-03-26 12:15:00,11.05,11.06,11.05,11.05,55899.0,11.05,11.06,11.05,11.05,55899.0
2025-03-26 12:20:00,11.05,11.07,11.04,11.05,220477.0,11.05,11.07,11.04,11.05,220477.0
2025-03-26 12:25:00,11.05,11.07,11.05,11.06,148850.0,11.05,11.07,11.05,11.06,148850.0
2025-03-26 12:30:00,11.07,11.07,11.03,11.04,264646.0,11.07,11.07,11.03,11.04,264646.0
2025-03-26 12:35:00,11.03,11.05,11.03,11.04,142302.0,11.03,11.05,11.03,11.04,142302.0
2025-03-26 12:40:00,11.04,11.05,11.02,11.03,225967.0,11.04,11.05,11.02,11.03,225967.0
2025-03-26 12:45:00,11.03,11.05,11.02,11.04,167140.0,11.03,11.05,11.02,11.04,167140.0
2025-03-26 12:50:00,11.04,11.04,11.02,11.03,85216.0,11.04,11.04,11.02,11.03,85216.0
2025-03-26 12:55:00,11.03,11.03,11.0,11.02,461086.0,11.03,11.03,11.0,11.02,461086.0
2025-03-26 13:00:00,11.02,11.04,11.01,11.04,271528.0,11.02,11.04,11.01,11.04,271528.0
2025-03-26 13:05:00,11.04,11.04,11.0,11.02,417563.0,11.04,11.04,11.0,11.02,417563.0
2025-03-26 13:10:00,11.02,11.06,11.0,11.03,607693.0,11.02,11.06,11.0,11.03,607693.0
2025-03-26 13:15:00,11.04,11.05,11.02,11.03,290427.0,11.04,11.05,11.02,11.03,290427.0
2025-03-26 13:20:00,11.03,11.03,11.01,11.03,136366.0,11.03,11.03,11.01,11.03,136366.0
2025-03-26 13:25:00,11.03,11.03,10.98,10.99,272000.0,11.03,11.03,10.98,10.99,272000.0
2025-03-26 13:30:00,10.99,11.01,10.98,11.0,243078.0,10.99,11.01,10.98,11.0,243078.0
2025-03-26 13:35:00,11.0,11.0,10.98,11.0,202519.0,11.0,11.0,10.98,11.0,202519.0
2025-03-26 13:40:00,11.0,11.02,10.99,11.0,416138.0,11.0,11.02,10.99,11.0,416138.0
2025-03-26 13:45:00,11.0,11.02,10.99,11.01,255640.0,11.0,11.02,10.99,11.01,255640.0
2025-03-26 13:50:00,11.02,11.03,11.01,11.02,143067.0,11.02,11.03,11.01,11.02,143067.0
2025-03-26 13:55:00,11.02,11.02,11.0,11.01,123211.0,11.02,11.02,11.0,11.01,123211.0
2025-03-26 14:00:00,11.01,11.01,10.98,10.99,181862.0,11.01,11.01,10.98,10.99,181862.0
2025-03-26 14:05:00,10.99,10.99,10.98,10.99,106290.0,10.99,10.99,10.98,10.99,106290.0
2025-03-26 14:10:00,10.99,11.01,10.98,11.01,250154.0,10.99,11.01,10.98,11.01,250154.0
2025-03-26 14:15:00,11.01,11.02,10.99,11.01,235534.0,11.01,11.02,10.99,11.01,235534.0
2025-03-26 14:20:00,11.02,11.02,11.01,11.02,156702.0,11.02,11.02,11.01,11.02,156702.0
2025-03-26 14:25:00,11.02,11.03,11.01,11.02,178268.0,11.02,11.03,11.01,11.02,178268.0
2025-03-26 14:30:00,11.02,11.03,10.98,10.99,231704.0,11.02,11.03,10.98,10.99,231704.0
2025-03-26 14:35:00,10.99,11.03,10.98,11.02,326994.0,10.99,11.03,10.98,11.02,326994.0
2025-03-26 14:40:00,11.02,11.03,11.0,11.0,159505.0,11.02,11.03,11.0,11.0,159505.0
2025-03-26 14:45:00,11.01,11.01,10.98,11.0,293915.0,11.01,11.01,10.98,11.0,293915.0
2025-03-26 14:50:00,11.0,11.01,10.99,11.0,186947.0,11.0,11.01,10.99,11.0,186947.0
2025-03-26 14:55:00,11.0,11.01,10.98,11.0,334902.0,11.0,11.01,10.98,11.0,334902.0
2025-03-26 15:00:00,10.99,11.02,10.99,11.01,363928.0,10.99,11.02,10.99,11.01,363928.0
2025-03-26 15:05:00,11.01,11.07,11.0,11.07,538639.0,11.01,11.07,11.0,11.07,538639.0
2025-03-26 15:10:00,11.06,11.07,11.04,11.05,136579.0,11.06,11.07,11.04,11.05,136579.0
2025-03-26 15:15:00,11.05,11.05,11.03,11.04,121353.0,11.05,11.05,11.03,11.04,121353.0
2025-03-26 15:20:00,11.04,11.05,11.01,11.02,466413.0,11.04,11.05,11.01,11.02,466413.0
2025-03-26 15:25:00,11.02,11.02,10.99,11.01,705581.0,11.02,11.02,10.99,11.01,705581.0
2025-03-26 15:30:00,11.01,11.03,11.0,11.03,364015.0,11.01,11.03,11.0,11.03,364015.0
2025-03-26 15:35:00,11.03,11.04,11.01,11.03,454391.0,11.03,11.04,11.01,11.03,454391.0
2025-03-26 15:40:00,11.02,11.04,11.01,11.02,637376.0,11.02,11.04,11.01,11.02,637376.0
2025-03-26 15:45:00,11.02,11.03,11.01,11.03,389448.0,11.02,11.03,11.01,11.03,389448.0
2025-03-26 15:50:00,11.02,11.06,11.02,11.04,1368327.0,11.02,11.06,11.02,11.04,1368327.0
2025-03-26 15:55:00,11.04,11.05,11.01,11.04,2366113.0,11.04,11.05,11.01,11.04,2366113.0
2025-03-27 09:30:00,11.02,11.07,10.97,11.03,521407.0,11.02,11.07,10.97,11.03,521407.0
2025-03-27 09:35:00,11.04,11.14,11.04,11.13,276960.0,11.04,11.14,11.04,11.13,276960.0
2025-03-27 09:40:00,11.12,11.17,11.11,11.13,467847.0,11.12,11.17,11.11,11.13,467847.0
2025-03-27 09:45:00,11.14,11.19,11.13,11.16,352636.0,11.14,11.19,11.13,11.16,352636.0
2025-03-27 09:50:00,11.16,11.17,11.07,11.09,375141.0,11.16,11.17,11.07,11.09,375141.0
2025-03-27 09:55:00,11.1,11.12,11.04,11.1,367794.0,11.1,11.12,11.04,11.1,367794.0
2025-03-27 10:00:00,11.09,11.12,11.05,11.06,276636.0,11.09,11.12,11.05,11.06,276636.0
2025-03-27 10:05:00,11.07,11.09,11.04,11.05,951159.0,11.07,11.09,11.04,11.05,951159.0
2025-03-27 10:10:00,11.05,11.09,11.04,11.08,413483.0,11.05,11.09,11.04,11.08,413483.0
2025-03-27 10:15:00,11.07,11.09,11.04,11.09,378972.0,11.07,11.09,11.04,11.09,378972.0
2025-03-27 10:20:00,11.09,11.09,11.04,11.06,405862.0,11.09,11.09,11.04,11.06,405862.0
2025-03-27 10:25:00,11.05,11.08,11.04,11.08,502075.0,11.05,11.08,11.04,11.08,502075.0
2025-03-27 10:30:00,11.08,11.13,11.07,11.13,455601.0,11.08,11.13,11.07,11.13,455601.0
2025-03-27 10:35:00,11.13,11.18,11.12,11.13,487535.0,11.13,11.18,11.12,11.13,487535.0
2025-03-27 10:40:00,11.13,11.15,11.13,11.13,326948.0,11.13,11.15,11.13,11.13,326948.0
2025-03-27 10:45:00,11.13,11.17,11.11,11.11,413805.0,11.13,11.17,11.11,11.11,413805.0
2025-03-27 10:50:00,11.11,11.12,11.09,11.09,397343.0,11.11,11.12,11.09,11.09,397343.0
2025-03-27 10:55:00,11.1,11.11,11.08,11.1,544580.0,11.1,11.11,11.08,11.1,544580.0
2025-03-27 11:00:00,11.09,11.11,11.05,11.07,493474.0,11.09,11.11,11.05,11.07,493474.0
2025-03-27 11:05:00,11.08,11.08,11.05,11.07,536057.0,11.08,11.08,11.05,11.07,536057.0
2025-03-27 11:10:00,11.07,11.09,11.06,11.09,649771.0,11.07,11.09,11.06,11.09,649771.0
2025-03-27 11:15:00,11.09,11.1,11.06,11.08,305029.0,11.09,11.1,11.06,11.08,305029.0
2025-03-27 11:20:00,11.07,11.08,11.04,11.05,841425.0,11.07,11.08,11.04,11.05,841425.0
2025-03-27 11:25:00,11.05,11.06,11.03,11.04,523719.0,11.05,11.06,11.03,11.04,523719.0
2025-03-27 11:30:00,11.04,11.04,11.01,11.02,659893.0,11.04,11.04,11.01,11.02,659893.0
2025-03-27 11:35:00,11.02,11.03,10.99,11.0,308508.0,11.02,11.03,10.99,11.0,308508.0
2025-03-27 11:40:00,11.0,11.01,10.98,11.0,373042.0,11.0,11.01,10.98,11.0,373042.0
2025-03-27 11:45:00,11.0,11.01,10.98,10.99,192516.0,11.0,11.01,10.98,10.99,192516.0
2025-03-27 11:50:00,10.99,11.01,10.96,10.96,1357726.0,10.99,11.01,10.96,10.96,1357726.0
2025-03-27 11:55:00,10.96,10.97,10.91,10.93,609491.0,10.96,10.97,10.91,10.93,609491.0
2025-03-27 12:00:00,10.94,10.96,10.93,10.96,372635.0,10.94,10.96,10.93,10.96,372635.0
2025-03-27 12:05:00,10.96,11.02,10.96,11.01,528150.0,10.96,11.02,10.96,11.01,528150.0
2025-03-27 12:10:00,11.01,11.01,10.99,11.0,415849.0,11.01,11.01,10.99,11.0,415849.0
2025-03-27 12:15:00,11.0,11.03,10.99,11.0,410507.0,11.0,11.03,10.99,11.0,410507.0
2025-03-27 12:20:00,11.0,11.01,10.98,11.01,1835497.0,11.0,11.01,10.98,11.01,1835497.0
2025-03-27 12:25:00,11.0,11.0,10.94,10.96,322283.0,11.0,11.0,10.94,10.96,322283.0
2025-03-27 12:30:00,10.97,11.01,10.96,11.0,473445.0,10.97,11.01,10.96,11.0,473445.0
2025-03-27 12:35:00,11.0,11.01,10.98,11.01,203619.0,11.0,11.01,10.98,11.01,203619.0
2025-03-27 12:40:00,11.01,11.02,10.99,11.0,144249.0,11.01,11.02,10.99,11.0,144249.0
2025-03-27 12:45:00,11.0,11.01,10.98,11.0,323821.0,11.0,11.01,10.98,11.0,323821.0
2025-03-27 12:50:00,10.99,11.0,10.98,11.0,242751.0,10.99,11.0,10.98,11.0,242751.0
2025-03-27 12:55:00,11.0,11.0,10.96,10.96,248048.0,11.0,11.0,10.96,10.96,248048.0
2025-03-27 13:00:00,10.97,11.03,10.96,11.01,960687.0,10.97,11.03,10.96,11.01,960687.0
2025-03-27 13:05:00,11.01,11.03,10.99,11.0,829401.0,11.01,11.03,10.99,11.0,829401.0
2025-03-27 13:10:00,11.0,11.02,10.99,11.01,88468.0,11.0,11.02,10.99,11.01,88468.0
2025-03-27 13:15:00,11.01,11.03,10.99,11.0,164451.0,11.01,11.03,10.99,11.0,164451.0
2025-03-27 13:20:00,11.0,11.01,10.99,11.0,145394.0,11.0,11.01,10.99,11.0,145394.0
2025-03-27 13:25:00,11.0,11.01,10.99,11.0,653572.0,11.0,11.01,10.99,11.0,653572.0
2025-03-27 13:30:00,11.0,11.01,10.98,11.01,826072.0,11.0,11.01,10.98,11.01,826072.0
2025-03-27 13:35:00,11.01,11.03,11.0,11.03,907497.0,11.01,11.03,11.0,11.03,907497.0
2025-03-27 13:40:00,11.03,11.03,11.01,11.02,412242.0,11.03,11.03,11.01,11.02,412242.0
2025-03-27 13:45:00,11.02,11.02,11.01,11.02,113246.0,11.02,11.02,11.01,11.02,113246.0
2025-03-27 13:50:00,11.02,11.04,10.99,11.0,328834.0,11.02,11.04,10.99,11.0,328834.0
2025-03-27 13:55:00,10.99,11.0,10.98,10.99,438015.0,10.99,11.0,10.98,10.99,438015.0
2025-03-27 14:00:00,10.99,11.0,10.98,11.0,161691.0,10.99,11.0,10.98,11.0,161691.0
2025-03-27 14:05:00,11.0,11.01,10.98,11.0,253129.0,11.0,11.01,10.98,11.0,253129.0
2025-03-27 14:10:00,11.0,11.03,10.99,11.03,610446.0,11.0,11.03,10.99,11.03,610446.0
2025-03-27 14:15:00,11.03,11.04,11.01,11.01,412743.0,11.03,11.04,11.01,11.01,412743.0
2025-03-27 14:20:00,11.02,11.02,10.99,11.01,301666.0,11.02,11.02,10.99,11.01,301666.0
2025-03-27 14:25:00,11.01,11.02,10.99,11.02,806788.0,11.01,11.02,10.99,11.02,806788.0
2025-03-27 14:30:00,11.02,11.02,10.99,11.01,338255.0,11.02,11.02,10.99,11.01,338255.0
2025-03-27 14:35:00,11.01,11.02,10.99,11.01,542099.0,11.01,11.02,10.99,11.01,542099.0
2025-03-27 14:40:00,11.01,11.03,11.0,11.02,599083.0,11.01,11.03,11.0,11.02,599083.0
2025-03-27 14:45:00,11.02,11.04,11.0,11.02,739403.0,11.02,11.04,11.0,11.02,739403.0
2025-03-27 14:50:00,11.02,11.03,11.01,11.02,639311.0,11.02,11.03,11.01,11.02,639311.0
2025-03-27 14:55:00,11.02,11.02,10.99,11.0,1842273.0,11.02,11.02,10.99,11.0,1842273.0
2025-03-27 15:00:00,11.01,11.03,11.0,11.01,588199.0,11.01,11.03,11.0,11.01,588199.0
2025-03-27 15:05:00,11.01,11.01,10.99,11.0,603035.0,11.01,11.01,10.99,11.0,603035.0
2025-03-27 15:10:00,11.01,11.02,10.99,11.01,1117133.0,11.01,11.02,10.99,11.01,1117133.0
2025-03-27 15:15:00,11.01,11.05,11.0,11.04,1599757.0,11.01,11.05,11.0,11.04,1599757.0
2025-03-27 15:20:00,11.04,11.06,11.03,11.05,577394.0,11.04,11.06,11.03,11.05,577394.0
2025-03-27 15:25:00,11.05,11.07,11.04,11.05,972544.0,11.05,11.07,11.04,11.05,972544.0
2025-03-27 15:30:00,11.05,11.08,11.03,11.04,670230.0,11.05,11.08,11.03,11.04,670230.0
2025-03-27 15:35:00,11.04,11.05,11.0,11.01,1264735.0,11.04,11.05,11.0,11.01,1264735.0
2025-03-27 15:40:00,11.01,11.04,11.0,11.02,1075127.0,11.01,11.04,11.0,11.02,1075127.0
2025-03-27 15:45:00,11.02,11.04,11.01,11.04,764064.0,11.02,11.04,11.01,11.04,764064.0
2025-03-27 15:50:00,11.03,11.04,11.0,11.03,2015700.0,11.03,11.04,11.0,11.03,2015700.0
2025-03-27 15:55:00,11.03,11.03,10.99,11.02,3590438.0,11.03,11.03,10.99,11.02,3590438.0
2025-03-28 09:30:00,11.03,11.08,10.97,10.99,409291.0,11.03,11.08,10.97,10.99,409291.0
2025-03-28 09:35:00,10.99,11.0,10.95,10.96,394274.0,10.99,11.0,10.95,10.96,394274.0
2025-03-28 09:40:00,10.96,11.02,10.95,11.0,542882.0,10.96,11.02,10.95,11.0,542882.0
2025-03-28 09:45:00,11.01,11.02,10.98,11.01,228363.0,11.01,11.02,10.98,11.01,228363.0
2025-03-28 09:50:00,11.01,11.01,10.98,10.99,197649.0,11.01,11.01,10.98,10.99,197649.0
2025-03-28 09:55:00,10.98,10.99,10.95,10.97,651776.0,10.98,10.99,10.95,10.97,651776.0
2025-03-28 10:00:00,10.97,10.99,10.95,10.97,854127.0,10.97,10.99,10.95,10.97,854127.0
2025-03-28 10:05:00,10.97,10.98,10.92,10.93,2179242.0,10.97,10.98,10.92,10.93,2179242.0
2025-03-28 10:10:00,10.93,10.93,10.89,10.91,559251.0,10.93,10.93,10.89,10.91,559251.0
2025-03-28 10:15:00,10.91,10.95,10.9,10.95,350691.0,10.91,10.95,10.9,10.95,350691.0
2025-03-28 10:20:00,10.95,10.96,10.92,10.95,403517.0,10.95,10.96,10.92,10.95,403517.0
2025-03-28 10:25:00,10.94,10.95,10.9,10.91,2631963.0,10.94,10.95,10.9,10.91,2631963.0
2025-03-28 10:30:00,10.91,10.93,10.87,10.88,921391.0,10.91,10.93,10.87,10.88,921391.0
2025-03-28 10:35:00,10.88,10.89,10.85,10.88,522215.0,10.88,10.89,10.85,10.88,522215.0
2025-03-28 10:40:00,10.88,10.89,10.85,10.87,333466.0,10.88,10.89,10.85,10.87,333466.0
2025-03-28 10:45:00,10.87,10.87,10.83,10.85,556291.0,10.87,10.87,10.83,10.85,556291.0
2025-03-28 10:50:00,10.85,10.87,10.83,10.85,823358.0,10.85,10.87,10.83,10.85,823358.0
2025-03-28 10:55:00,10.85,10.86,10.83,10.84,498740.0,10.85,10.86,10.83,10.84,498740.0
2025-03-28 11:00:00,10.84,10.85,10.81,10.82,3488187.0,10.84,10.85,10.81,10.82,3488187.0
2025-03-28 11:05:00,10.82,10.84,10.78,10.81,1269598.0,10.82,10.84,10.78,10.81,1269598.0
2025-03-28 11:10:00,10.82,10.85,10.81,10.84,480024.0,10.82,10.85,10.81,10.84,480024.0
2025-03-28 11:15:00,10.84,10.84,10.81,10.82,394936.0,10.84,10.84,10.81,10.82,394936.0
2025-03-28 11:20:00,10.82,10.83,10.8,10.8,330038.0,10.82,10.83,10.8,10.8,330038.0
2025-03-28 11:25:00,10.8,10.82,10.8,10.81,413777.0,10.8,10.82,10.8,10.81,413777.0
2025-03-28 11:30:00,10.81,10.84,10.8,10.84,211864.0,10.81,10.84,10.8,10.84,211864.0
2025-03-28 11:35:00,10.84,10.85,10.83,10.84,126538.0,10.84,10.85,10.83,10.84,126538.0
2025-03-28 11:40:00,10.84,10.85,10.82,10.84,491739.0,10.84,10.85,10.82,10.84,491739.0
2025-03-28 11:45:00,10.84,10.85,10.83,10.84,1460104.0,10.84,10.85,10.83,10.84,1460104.0
2025-03-28 11:50:00,10.84,10.84,10.78,10.79,1196995.0,10.84,10.84,10.78,10.79,1196995.0
2025-03-28 11:55:00,10.79,10.8,10.74,10.75,519555.0,10.79,10.8,10.74,10.75,519555.0
2025-03-28 12:00:00,10.74,10.76,10.73,10.74,270044.0,10.74,10.76,10.73,10.74,270044.0
2025-03-28 12:05:00,10.74,10.75,10.72,10.72,180881.0,10.74,10.75,10.72,10.72,180881.0
2025-03-28 12:10:00,10.72,10.73,10.68,10.71,426070.0,10.72,10.73,10.68,10.71,426070.0
2025-03-28 12:15:00,10.71,10.72,10.64,10.65,204783.0,10.71,10.72,10.64,10.65,204783.0
2025-03-28 12:20:00,10.65,10.67,10.64,10.66,288912.0,10.65,10.67,10.64,10.66,288912.0
2025-03-28 12:25:00,10.66,10.66,10.6,10.6,276168.0,10.66,10.66,10.6,10.6,276168.0
2025-03-28 12:30:00,10.61,10.65,10.6,10.65,205092.0,10.61,10.65,10.6,10.65,205092.0
2025-03-28 12:35:00,10.65,10.68,10.64,10.66,226935.0,10.65,10.68,10.64,10.66,226935.0
2025-03-28 12:40:00,10.66,10.66,10.62,10.62,184429.0,10.66,10.66,10.62,10.62,184429.0
2025-03-28 12:45:00,10.62,10.64,10.57,10.59,405788.0,10.62,10.64,10.57,10.59,405788.0
2025-03-28 12:50:00,10.59,10.6,10.57,10.59,262231.0,10.59,10.6,10.57,10.59,262231.0
2025-03-28 12:55:00,10.59,10.6,10.57,10.58,280444.0,10.59,10.6,10.57,10.58,280444.0
2025-03-28 13:00:00,10.58,10.58,10.53,10.54,209215.0,10.58,10.58,10.53,10.54,209215.0
2025-03-28 13:05:00,10.54,10.54,10.49,10.49,423721.0,10.54,10.54,10.49,10.49,423721.0
2025-03-28 13:10:00,10.5,10.51,10.44,10.45,459111.0,10.5,10.51,10.44,10.45,459111.0
2025-03-28 13:15:00,10.45,10.46,10.41,10.45,860637.0,10.45,10.46,10.41,10.45,860637.0
2025-03-28 13:20:00,10.45,10.48,10.44,10.46,502277.0,10.45,10.48,10.44,10.46,502277.0
2025-03-28 13:25:00,10.47,10.48,10.41,10.42,618701.0,10.47,10.48,10.41,10.42,618701.0
2025-03-28 13:30:00,10.42,10.43,10.38,10.4,1056721.0,10.42,10.43,10.38,10.4,1056721.0
2025-03-28 13:35:00,10.4,10.43,10.39,10.43,225439.0,10.4,10.43,10.39,10.43,225439.0
2025-03-28 13:40:00,10.43,10.43,10.39,10.39,345410.0,10.43,10.43,10.39,10.39,345410.0
2025-03-28 13:45:00,10.39,10.43,10.38,10.42,227208.0,10.39,10.43,10.38,10.42,227208.0
2025-03-28 13:50:00,10.42,10.43,10.41,10.42,142271.0,10.42,10.43,10.41,10.42,142271.0
2025-03-28 13:55:00,10.42,10.43,10.39,10.4,251205.0,10.42,10.43,10.39,10.4,251205.0
2025-03-28 14:00:00,10.4,10.42,10.38,10.41,318597.0,10.4,10.42,10.38,10.41,318597.0
2025-03-28 14:05:00,10.4,10.46,10.4,10.45,317018.0,10.4,10.46,10.4,10.45,317018.0
2025-03-28 14:10:00,10.45,10.45,10.43,10.44,898432.0,10.45,10.45,10.43,10.44,898432.0
2025-03-28 14:15:00,10.44,10.45,10.43,10.45,281420.0,10.44,10.45,10.43,10.45,281420.0
2025-03-28 14:20:00,10.45,10.45,10.42,10.44,291535.0,10.45,10.45,10.42,10.44,291535.0
2025-03-28 14:25:00,10.43,10.44,10.42,10.44,201421.0,10.43,10.44,10.42,10.44,201421.0
2025-03-28 14:30:00,10.44,10.46,10.41,10.42,257879.0,10.44,10.46,10.41,10.42,257879.0
2025-03-28 14:35:00,10.42,10.42,10.39,10.41,475088.0,10.42,10.42,10.39,10.41,475088.0
2025-03-28 14:40:00,10.41,10.41,10.39,10.4,268577.0,10.41,10.41,10.39,10.4,268577.0
2025-03-28 14:45:00,10.4,10.41,10.31,10.33,889503.0,10.4,10.41,10.31,10.33,889503.0
2025-03-28 14:50:00,10.33,10.34,10.3,10.3,442875.0,10.33,10.34,10.3,10.3,442875.0
2025-03-28 14:55:00,10.3,10.33,10.29,10.33,357000.0,10.3,10.33,10.29,10.33,357000.0
2025-03-28 15:00:00,10.33,10.37,10.32,10.36,328785.0,10.33,10.37,10.32,10.36,328785.0
2025-03-28 15:05:00,10.36,10.4,10.35,10.4,485169.0,10.36,10.4,10.35,10.4,485169.0
2025-03-28 15:10:00,10.39,10.43,10.39,10.43,444211.0,10.39,10.43,10.39,10.43,444211.0
2025-03-28 15:15:00,10.43,10.44,10.42,10.43,288187.0,10.43,10.44,10.42,10.43,288187.0
2025-03-28 15:20:00,10.43,10.44,10.41,10.43,341970.0,10.43,10.44,10.41,10.43,341970.0
2025-03-28 15:25:00,10.43,10.47,10.42,10.46,743742.0,10.43,10.47,10.42,10.46,743742.0
2025-03-28 15:30:00,10.46,10.46,10.41,10.42,682972.0,10.46,10.46,10.41,10.42,682972.0
2025-03-28 15:35:00,10.42,10.42,10.38,10.4,626231.0,10.42,10.42,10.38,10.4,626231.0
2025-03-28 15:40:00,10.41,10.46,10.4,10.45,654212.0,10.41,10.46,10.4,10.45,654212.0
2025-03-28 15:45:00,10.45,10.47,10.42,10.47,614238.0,10.45,10.47,10.42,10.47,614238.0
2025-03-28 15:50:00,10.46,10.47,10.4,10.41,1099379.0,10.46,10.47,10.4,10.41,1099379.0
2025-03-28 15:55:00,10.41,10.42,10.36,10.37,1967055.0,10.41,10.42,10.36,10.37,1967055.0
2025-03-31 09:30:00,10.3,10.38,10.25,10.28,1353324.0,10.3,10.38,10.25,10.28,1353324.0
2025-03-31 09:35:00,10.28,10.31,10.25,10.27,630051.0,10.28,10.31,10.25,10.27,630051.0
2025-03-31 09:40:00,10.26,10.27,10.14,10.14,752726.0,10.26,10.27,10.14,10.14,752726.0
2025-03-31 09:45:00,10.15,10.15,10.04,10.15,847815.0,10.15,10.15,10.04,10.15,847815.0
2025-03-31 09:50:00,10.14,10.36,10.14,10.35,805641.0,10.14,10.36,10.14,10.35,805641.0
2025-03-31 09:55:00,10.35,10.41,10.34,10.37,500763.0,10.35,10.41,10.34,10.37,500763.0
2025-03-31 10:00:00,10.37,10.4,10.28,10.3,467504.0,10.37,10.4,10.28,10.3,467504.0
2025-03-31 10:05:00,10.3,10.32,10.27,10.3,225486.0,10.3,10.32,10.27,10.3,225486.0
2025-03-31 10:10:00,10.3,10.37,10.3,10.37,391314.0,10.3,10.37,10.3,10.37,391314.0
2025-03-31 10:15:00,10.37,10.41,10.35,10.41,897620.0,10.37,10.41,10.35,10.41,897620.0
2025-03-31 10:20:00,10.41,10.44,10.39,10.42,385089.0,10.41,10.44,10.39,10.42,385089.0
2025-03-31 10:25:00,10.42,10.43,10.37,10.38,528748.0,10.42,10.43,10.37,10.38,528748.0
2025-03-31 10:30:00,10.38,10.42,10.37,10.41,472011.0,10.38,10.42,10.37,10.41,472011.0
2025-03-31 10:35:00,10.41,10.42,10.36,10.4,534948.0,10.41,10.42,10.36,10.4,534948.0
2025-03-31 10:40:00,10.4,10.4,10.34,10.37,381950.0,10.4,10.4,10.34,10.37,381950.0
2025-03-31 10:45:00,10.37,10.4,10.34,10.37,319913.0,10.37,10.4,10.34,10.37,319913.0
2025-03-31 10:50:00,10.37,10.39,10.32,10.33,449203.0,10.37,10.39,10.32,10.33,449203.0
2025-03-31 10:55:00,10.34,10.35,10.28,10.29,203578.0,10.34,10.35,10.28,10.29,203578.0
2025-03-31 11:00:00,10.29,10.32,10.25,10.26,293569.0,10.29,10.32,10.25,10.26,293569.0
2025-03-31 11:05:00,10.25,10.33,10.24,10.33,589335.0,10.25,10.33,10.24,10.33,589335.0
2025-03-31 11:10:00,10.33,10.36,10.32,10.34,316330.0,10.33,10.36,10.32,10.34,316330.0
2025-03-31 11:15:00,10.34,10.41,10.33,10.38,281218.0,10.34,10.41,10.33,10.38,281218.0
2025-03-31 11:20:00,10.38,10.43,10.35,10.43,321469.0,10.38,10.43,10.35,10.43,321469.0
2025-03-31 11:25:00,10.42,10.45,10.4,10.43,524638.0,10.42,10.45,10.4,10.43,524638.0
2025-03-31 11:30:00,10.42,10.43,10.37,10.43,489500.0,10.42,10.43,10.37,10.43,489500.0
2025-03-31 11:35:00,10.43,10.47,10.42,10.46,434144.0,10.43,10.47,10.42,10.46,434144.0
2025-03-31 11:40:00,10.45,10.51,10.45,10.51,342758.0,10.45,10.51,10.45,10.51,342758.0
2025-03-31 11:45:00,10.51,10.54,10.5,10.54,503689.0,10.51,10.54,10.5,10.54,503689.0
2025-03-31 11:50:00,10.54,10.56,10.51,10.54,444032.0,10.54,10.56,10.51,10.54,444032.0
2025-03-31 11:55:00,10.54,10.55,10.5,10.51,337549.0,10.54,10.55,10.5,10.51,337549.0
2025-03-31 12:00:00,10.51,10.53,10.48,10.53,321822.0,10.51,10.53,10.48,10.53,321822.0
2025-03-31 12:05:00,10.52,10.55,10.51,10.53,579829.0,10.52,10.55,10.51,10.53,579829.0
2025-03-31 12:10:00,10.54,10.55,10.51,10.52,302268.0,10.54,10.55,10.51,10.52,302268.0
2025-03-31 12:15:00,10.52,10.52,10.47,10.49,416139.0,10.52,10.52,10.47,10.49,416139.0
2025-03-31 12:20:00,10.49,10.49,10.45,10.47,446912.0,10.49,10.49,10.45,10.47,446912.0
2025-03-31 12:25:00,10.48,10.53,10.48,10.53,381802.0,10.48,10.53,10.48,10.53,381802.0
2025-03-31 12:30:00,10.53,10.57,10.52,10.55,449946.0,10.53,10.57,10.52,10.55,449946.0
2025-03-31 12:35:00,10.54,10.6,10.54,10.6,427608.0,10.54,10.6,10.54,10.6,427608.0
2025-03-31 12:40:00,10.6,10.6,10.57,10.6,437573.0,10.6,10.6,10.57,10.6,437573.0
2025-03-31 12:45:00,10.6,10.62,10.59,10.61,338933.0,10.6,10.62,10.59,10.61,338933.0
2025-03-31 12:50:00,10.61,10.65,10.6,10.65,304387.0,10.61,10.65,10.6,10.65,304387.0
2025-03-31 12:55:00,10.65,10.65,10.61,10.62,241260.0,10.65,10.65,10.61,10.62,241260.0
2025-03-31 13:00:00,10.63,10.65,10.6,10.65,209174.0,10.63,10.65,10.6,10.65,209174.0
2025-03-31 13:05:00,10.65,10.67,10.63,10.66,227698.0,10.65,10.67,10.63,10.66,227698.0
2025-03-31 13:10:00,10.66,10.68,10.64,10.65,658068.0,10.66,10.68,10.64,10.65,658068.0
2025-03-31 13:15:00,10.66,10.66,10.59,10.59,420574.0,10.66,10.66,10.59,10.59,420574.0
2025-03-31 13:20:00,10.6,10.6,10.55,10.6,283237.0,10.6,10.6,10.55,10.6,283237.0
2025-03-31 13:25:00,10.6,10.6,10.56,10.6,321826.0,10.6,10.6,10.56,10.6,321826.0
2025-03-31 13:30:00,10.59,10.6,10.58,10.59,254234.0,10.59,10.6,10.58,10.59,254234.0
2025-03-31 13:35:00,10.59,10.61,10.58,10.61,130860.0,10.59,10.61,10.58,10.61,130860.0
2025-03-31 13:40:00,10.6,10.63,10.6,10.62,310480.0,10.6,10.63,10.6,10.62,310480.0
2025-03-31 13:45:00,10.62,10.62,10.58,10.59,312714.0,10.62,10.62,10.58,10.59,312714.0
2025-03-31 13:50:00,10.6,10.62,10.59,10.62,272061.0,10.6,10.62,10.59,10.62,272061.0
2025-03-31 13:55:00,10.62,10.62,10.59,10.61,421036.0,10.62,10.62,10.59,10.61,421036.0
2025-03-31 14:00:00,10.61,10.67,10.6,10.67,479151.0,10.61,10.67,10.6,10.67,479151.0
2025-03-31 14:05:00,10.67,10.73,10.66,10.72,384993.0,10.67,10.73,10.66,10.72,384993.0
2025-03-31 14:10:00,10.72,10.75,10.72,10.72,597092.0,10.72,10.75,10.72,10.72,597092.0
2025-03-31 14:15:00,10.72,10.76,10.71,10.75,356332.0,10.72,10.76,10.71,10.75,356332.0
2025-03-31 14:20:00,10.75,10.77,10.73,10.75,560696.0,10.75,10.77,10.73,10.75,560696.0
2025-03-31 14:25:00,10.75,10.79,10.74,10.79,722137.0,10.75,10.79,10.74,10.79,722137.0
2025-03-31 14:30:00,10.78,10.79,10.74,10.75,636005.0,10.78,10.79,10.74,10.75,636005.0
2025-03-31 14:35:00,10.74,10.78,10.73,10.76,420475.0,10.74,10.78,10.73,10.76,420475.0
2025-03-31 14:40:00,10.76,10.81,10.75,10.79,500775.0,10.76,10.81,10.75,10.79,500775.0
2025-03-31 14:45:00,10.79,10.8,10.72,10.75,535811.0,10.79,10.8,10.72,10.75,535811.0
2025-03-31 14:50:00,10.75,10.77,10.71,10.71,791593.0,10.75,10.77,10.71,10.71,791593.0
2025-03-31 14:55:00,10.71,10.72,10.66,10.66,806166.0,10.71,10.72,10.66,10.66,806166.0
2025-03-31 15:00:00,10.67,10.7,10.66,10.7,754703.0,10.67,10.7,10.66,10.7,754703.0
2025-03-31 15:05:00,10.69,10.69,10.65,10.66,286124.0,10.69,10.69,10.65,10.66,286124.0
2025-03-31 15:10:00,10.65,10.67,10.64,10.65,297779.0,10.65,10.67,10.64,10.65,297779.0
2025-03-31 15:15:00,10.64,10.67,10.64,10.67,360749.0,10.64,10.67,10.64,10.67,360749.0
2025-03-31 15:20:00,10.67,10.7,10.65,10.7,633487.0,10.67,10.7,10.65,10.7,633487.0
2025-03-31 15:25:00,10.69,10.7,10.58,10.6,593263.0,10.69,10.7,10.58,10.6,593263.0
2025-03-31 15:30:00,10.6,10.65,10.59,10.63,667113.0,10.6,10.65,10.59,10.63,667113.0
2025-03-31 15:35:00,10.63,10.64,10.6,10.62,698213.0,10.63,10.64,10.6,10.62,698213.0
2025-03-31 15:40:00,10.62,10.66,10.61,10.62,731051.0,10.62,10.66,10.61,10.62,731051.0
2025-03-31 15:45:00,10.61,10.64,10.6,10.61,757244.0,10.61,10.64,10.6,10.61,757244.0
2025-03-31 15:50:00,10.61,10.71,10.6,10.7,2199960.0,10.61,10.71,10.6,10.7,2199960.0
2025-03-31 15:55:00,10.69,10.79,10.69,10.73,5225893.0,10.69,10.79,10.69,10.73,5225893.0
2025-04-01 09:30:00,10.79,11.02,10.68,11.0,1211537.0,10.79,11.02,10.68,11.0,1211537.0
2025-04-01 09:35:00,11.01,11.15,10.99,11.11,1387485.0,11.01,11.15,10.99,11.11,1387485.0
2025-04-01 09:40:00,11.11,11.13,10.94,10.95,771492.0,11.11,11.13,10.94,10.95,771492.0
2025-04-01 09:45:00,10.94,10.95,10.83,10.87,494066.0,10.94,10.95,10.83,10.87,494066.0
2025-04-01 09:50:00,10.88,10.88,10.76,10.8,556268.0,10.88,10.88,10.76,10.8,556268.0
2025-04-01 09:55:00,10.81,10.83,10.74,10.79,284757.0,10.81,10.83,10.74,10.79,284757.0
2025-04-01 10:00:00,10.79,10.81,10.69,10.7,348404.0,10.79,10.81,10.69,10.7,348404.0
2025-04-01 10:05:00,10.71,10.74,10.59,10.61,451556.0,10.71,10.74,10.59,10.61,451556.0
2025-04-01 10:10:00,10.61,10.64,10.55,10.55,306821.0,10.61,10.64,10.55,10.55,306821.0
2025-04-01 10:15:00,10.55,10.6,10.53,10.55,331566.0,10.55,10.6,10.53,10.55,331566.0
2025-04-01 10:20:00,10.55,10.55,10.49,10.51,359579.0,10.55,10.55,10.49,10.51,359579.0
2025-04-01 10:25:00,10.51,10.51,10.4,10.41,320318.0,10.51,10.51,10.4,10.41,320318.0
2025-04-01 10:30:00,10.41,10.46,10.38,10.44,475306.0,10.41,10.46,10.38,10.44,475306.0
2025-04-01 10:35:00,10.44,10.52,10.42,10.5,588989.0,10.44,10.52,10.42,10.5,588989.0
2025-04-01 10:40:00,10.5,10.54,10.48,10.51,481925.0,10.5,10.54,10.48,10.51,481925.0
2025-04-01 10:45:00,10.52,10.52,10.46,10.49,428999.0,10.52,10.52,10.46,10.49,428999.0
2025-04-01 10:50:00,10.5,10.56,10.49,10.55,538077.0,10.5,10.56,10.49,10.55,538077.0
2025-04-01 10:55:00,10.56,10.56,10.5,10.52,384963.0,10.56,10.56,10.5,10.52,384963.0
2025-04-01 11:00:00,10.52,10.6,10.51,10.57,531234.0,10.52,10.6,10.51,10.57,531234.0
2025-04-01 11:05:00,10.58,10.62,10.56,10.57,501291.0,10.58,10.62,10.56,10.57,501291.0
2025-04-01 11:10:00,10.58,10.62,10.56,10.61,629868.0,10.58,10.62,10.56,10.61,629868.0
2025-04-01 11:15:00,10.61,10.65,10.6,10.61,457365.0,10.61,10.65,10.6,10.61,457365.0
2025-04-01 11:20:00,10.62,10.66,10.58,10.66,650650.0,10.62,10.66,10.58,10.66,650650.0
2025-04-01 11:25:00,10.66,10.66,10.62,10.63,491597.0,10.66,10.66,10.62,10.63,491597.0
2025-04-01 11:30:00,10.63,10.66,10.61,10.61,529877.0,10.63,10.66,10.61,10.61,529877.0
2025-04-01 11:35:00,10.62,10.62,10.58,10.59,487280.0,10.62,10.62,10.58,10.59,487280.0
2025-04-01 11:40:00,10.59,10.6,10.57,10.6,199593.0,10.59,10.6,10.57,10.6,199593.0
2025-04-01 11:45:00,10.6,10.61,10.57,10.59,413190.0,10.6,10.61,10.57,10.59,413190.0
2025-04-01 11:50:00,10.59,10.6,10.55,10.58,342434.0,10.59,10.6,10.55,10.58,342434.0
2025-04-01 11:55:00,10.58,10.59,10.56,10.59,215925.0,10.58,10.59,10.56,10.59,215925.0
2025-04-01 12:00:00,10.59,10.61,10.57,10.59,159909.0,10.59,10.61,10.57,10.59,159909.0
2025-04-01 12:05:00,10.6,10.6,10.57,10.58,169985.0,10.6,10.6,10.57,10.58,169985.0
2025-04-01 12:10:00,10.59,10.6,10.58,10.6,141191.0,10.59,10.6,10.58,10.6,141191.0
2025-04-01 12:15:00,10.6,10.61,10.58,10.59,123494.0,10.6,10.61,10.58,10.59,123494.0
2025-04-01 12:20:00,10.59,10.59,10.55,10.56,157134.0,10.59,10.59,10.55,10.56,157134.0
2025-04-01 12:25:00,10.56,10.56,10.45,10.46,288370.0,10.56,10.56,10.45,10.46,288370.0
2025-04-01 12:30:00,10.46,10.49,10.44,10.46,262482.0,10.46,10.49,10.44,10.46,262482.0
2025-04-01 12:35:00,10.47,10.5,10.46,10.49,210411.0,10.47,10.5,10.46,10.49,210411.0
2025-04-01 12:40:00,10.49,10.49,10.43,10.43,196704.0,10.49,10.49,10.43,10.43,196704.0
2025-04-01 12:45:00,10.44,10.45,10.41,10.44,299659.0,10.44,10.45,10.41,10.44,299659.0
2025-04-01 12:50:00,10.44,10.48,10.42,10.46,445368.0,10.44,10.48,10.42,10.46,445368.0
2025-04-01 12:55:00,10.46,10.47,10.44,10.44,362260.0,10.46,10.47,10.44,10.44,362260.0
2025-04-01 13:00:00,10.45,10.46,10.42,10.45,557571.0,10.45,10.46,10.42,10.45,557571.0
2025-04-01 13:05:00,10.45,10.45,10.41,10.43,195487.0,10.45,10.45,10.41,10.43,195487.0
2025-04-01 13:10:00,10.42,10.43,10.4,10.41,343800.0,10.42,10.43,10.4,10.41,343800.0
2025-04-01 13:15:00,10.42,10.42,10.38,10.4,267278.0,10.42,10.42,10.38,10.4,267278.0
2025-04-01 13:20:00,10.4,10.41,10.38,10.39,348852.0,10.4,10.41,10.38,10.39,348852.0
2025-04-01 13:25:00,10.39,10.41,10.38,10.39,222231.0,10.39,10.41,10.38,10.39,222231.0
2025-04-01 13:30:00,10.38,10.41,10.38,10.4,424320.0,10.38,10.41,10.38,10.4,424320.0
2025-04-01 13:35:00,10.4,10.42,10.39,10.42,287806.0,10.4,10.42,10.39,10.42,287806.0
2025-04-01 13:40:00,10.42,10.44,10.41,10.42,291303.0,10.42,10.44,10.41,10.42,291303.0
2025-04-01 13:45:00,10.41,10.43,10.4,10.42,170728.0,10.41,10.43,10.4,10.42,170728.0
2025-04-01 13:50:00,10.41,10.43,10.4,10.4,503960.0,10.41,10.43,10.4,10.4,503960.0
2025-04-01 13:55:00,10.41,10.41,10.39,10.4,457190.0,10.41,10.41,10.39,10.4,457190.0
2025-04-01 14:00:00,10.39,10.39,10.35,10.36,263550.0,10.39,10.39,10.35,10.36,263550.0
2025-04-01 14:05:00,10.37,10.37,10.3,10.3,521350.0,10.37,10.37,10.3,10.3,521350.0
2025-04-01 14:10:00,10.3,10.33,10.3,10.3,314749.0,10.3,10.33,10.3,10.3,314749.0
2025-04-01 14:15:00,10.3,10.33,10.3,10.32,185367.0,10.3,10.33,10.3,10.32,185367.0
2025-04-01 14:20:00,10.32,10.32,10.28,10.28,145071.0,10.32,10.32,10.28,10.28,145071.0
2025-04-01 14:25:00,10.29,10.3,10.26,10.27,210758.0,10.29,10.3,10.26,10.27,210758.0
2025-04-01 14:30:00,10.27,10.28,10.25,10.26,434543.0,10.27,10.28,10.25,10.26,434543.0
2025-04-01 14:35:00,10.26,10.26,10.22,10.22,286762.0,10.26,10.26,10.22,10.22,286762.0
2025-04-01 14:40:00,10.22,10.24,10.19,10.2,271244.0,10.22,10.24,10.19,10.2,271244.0
2025-04-01 14:45:00,10.2,10.21,10.15,10.15,450242.0,10.2,10.21,10.15,10.15,450242.0
2025-04-01 14:50:00,10.16,10.17,10.14,10.16,335401.0,10.16,10.17,10.14,10.16,335401.0
2025-04-01 14:55:00,10.16,10.19,10.16,10.18,524296.0,10.16,10.19,10.16,10.18,524296.0
2025-04-01 15:00:00,10.19,10.24,10.18,10.24,374574.0,10.19,10.24,10.18,10.24,374574.0
2025-04-01 15:05:00,10.24,10.26,10.2,10.2,569756.0,10.24,10.26,10.2,10.2,569756.0
2025-04-01 15:10:00,10.2,10.22,10.18,10.21,403569.0,10.2,10.22,10.18,10.21,403569.0
2025-04-01 15:15:00,10.21,10.24,10.2,10.21,556490.0,10.21,10.24,10.2,10.21,556490.0
2025-04-01 15:20:00,10.21,10.26,10.2,10.26,284477.0,10.21,10.26,10.2,10.26,284477.0
2025-04-01 15:25:00,10.26,10.27,10.24,10.25,565805.0,10.26,10.27,10.24,10.25,565805.0
2025-04-01 15:30:00,10.24,10.27,10.22,10.24,1097434.0,10.24,10.27,10.22,10.24,1097434.0
2025-04-01 15:35:00,10.23,10.29,10.23,10.25,802796.0,10.23,10.29,10.23,10.25,802796.0
2025-04-01 15:40:00,10.25,10.25,10.21,10.25,446797.0,10.25,10.25,10.21,10.25,446797.0
2025-04-01 15:45:00,10.25,10.27,10.22,10.25,647005.0,10.25,10.27,10.22,10.25,647005.0
2025-04-01 15:50:00,10.25,10.26,10.22,10.25,1301482.0,10.25,10.26,10.22,10.25,1301482.0
2025-04-01 15:55:00,10.24,10.25,10.19,10.22,2320980.0,10.24,10.25,10.19,10.22,2320980.0
2025-04-02 09:30:00,10.05,10.1,10.02,10.1,481481.0,10.05,10.1,10.02,10.1,481481.0
2025-04-02 09:35:00,10.09,10.21,10.08,10.17,311270.0,10.09,10.21,10.08,10.17,311270.0
2025-04-02 09:40:00,10.17,10.24,10.16,10.21,369328.0,10.17,10.24,10.16,10.21,369328.0
2025-04-02 09:45:00,10.21,10.26,10.19,10.24,145353.0,10.21,10.26,10.19,10.24,145353.0
2025-04-02 09:50:00,10.24,10.25,10.19,10.2,177919.0,10.24,10.25,10.19,10.2,177919.0
2025-04-02 09:55:00,10.2,10.22,10.17,10.21,235159.0,10.2,10.22,10.17,10.21,235159.0
2025-04-02 10:00:00,10.2,10.28,10.18,10.28,455501.0,10.2,10.28,10.18,10.28,455501.0
2025-04-02 10:05:00,10.28,10.32,10.25,10.26,333927.0,10.28,10.32,10.25,10.26,333927.0
2025-04-02 10:10:00,10.26,10.27,10.18,10.21,484134.0,10.26,10.27,10.18,10.21,484134.0
2025-04-02 10:15:00,10.21,10.23,10.19,10.21,467902.0,10.21,10.23,10.19,10.21,467902.0
2025-04-02 10:20:00,10.22,10.24,10.21,10.23,536049.0,10.22,10.24,10.21,10.23,536049.0
2025-04-02 10:25:00,10.22,10.24,10.2,10.22,776743.0,10.22,10.24,10.2,10.22,776743.0
2025-04-02 10:30:00,10.22,10.28,10.21,10.25,610059.0,10.22,10.28,10.21,10.25,610059.0
2025-04-02 10:35:00,10.24,10.25,10.22,10.25,414319.0,10.24,10.25,10.22,10.25,414319.0
2025-04-02 10:40:00,10.24,10.25,10.21,10.24,510821.0,10.24,10.25,10.21,10.24,510821.0
2025-04-02 10:45:00,10.24,10.28,10.22,10.27,573181.0,10.24,10.28,10.22,10.27,573181.0
2025-04-02 10:50:00,10.27,10.29,10.26,10.29,558400.0,10.27,10.29,10.26,10.29,558400.0
2025-04-02 10:55:00,10.28,10.33,10.28,10.32,857748.0,10.28,10.33,10.28,10.32,857748.0
2025-04-02 11:00:00,10.33,10.33,10.28,10.32,408879.0,10.33,10.33,10.28,10.32,408879.0
2025-04-02 11:05:00,10.32,10.34,10.29,10.33,364312.0,10.32,10.34,10.29,10.33,364312.0
2025-04-02 11:10:00,10.32,10.35,10.3,10.35,421435.0,10.32,10.35,10.3,10.35,421435.0
2025-04-02 11:15:00,10.35,10.37,10.32,10.36,440213.0,10.35,10.37,10.32,10.36,440213.0
2025-04-02 11:20:00,10.36,10.38,10.35,10.37,274395.0,10.36,10.38,10.35,10.37,274395.0
2025-04-02 11:25:00,10.37,10.45,10.36,10.44,404494.0,10.37,10.45,10.36,10.44,404494.0
2025-04-02 11:30:00,10.44,10.44,10.39,10.4,270249.0,10.44,10.44,10.39,10.4,270249.0
2025-04-02 11:35:00,10.39,10.39,10.36,10.37,340271.0,10.39,10.39,10.36,10.37,340271.0
2025-04-02 11:40:00,10.37,10.4,10.36,10.4,654391.0,10.37,10.4,10.36,10.4,654391.0
2025-04-02 11:45:00,10.4,10.42,10.38,10.39,374897.0,10.4,10.42,10.38,10.39,374897.0
2025-04-02 11:50:00,10.39,10.4,10.37,10.38,191287.0,10.39,10.4,10.37,10.38,191287.0
2025-04-02 11:55:00,10.38,10.42,10.37,10.41,310823.0,10.38,10.42,10.37,10.41,310823.0
2025-04-02 12:00:00,10.41,10.43,10.4,10.42,183418.0,10.41,10.43,10.4,10.42,183418.0
2025-04-02 12:05:00,10.42,10.43,10.41,10.43,155279.0,10.42,10.43,10.41,10.43,155279.0
2025-04-02 12:10:00,10.42,10.44,10.41,10.42,286012.0,10.42,10.44,10.41,10.42,286012.0
2025-04-02 12:15:00,10.42,10.43,10.4,10.42,302288.0,10.42,10.43,10.4,10.42,302288.0
2025-04-02 12:20:00,10.42,10.44,10.41,10.44,146209.0,10.42,10.44,10.41,10.44,146209.0
2025-04-02 12:25:00,10.43,10.45,10.41,10.45,324584.0,10.43,10.45,10.41,10.45,324584.0
2025-04-02 12:30:00,10.45,10.47,10.44,10.45,504315.0,10.45,10.47,10.44,10.45,504315.0
2025-04-02 12:35:00,10.44,10.45,10.41,10.44,214555.0,10.44,10.45,10.41,10.44,214555.0
2025-04-02 12:40:00,10.44,10.46,10.42,10.46,226167.0,10.44,10.46,10.42,10.46,226167.0
2025-04-02 12:45:00,10.45,10.51,10.45,10.51,526659.0,10.45,10.51,10.45,10.51,526659.0
2025-04-02 12:50:00,10.51,10.53,10.49,10.51,403132.0,10.51,10.53,10.49,10.51,403132.0
2025-04-02 12:55:00,10.51,10.51,10.49,10.51,392335.0,10.51,10.51,10.49,10.51,392335.0
2025-04-02 13:00:00,10.51,10.53,10.5,10.53,264057.0,10.51,10.53,10.5,10.53,264057.0
2025-04-02 13:05:00,10.52,10.56,10.52,10.55,257638.0,10.52,10.56,10.52,10.55,257638.0
2025-04-02 13:10:00,10.56,10.59,10.55,10.58,403050.0,10.56,10.59,10.55,10.58,403050.0
2025-04-02 13:15:00,10.57,10.58,10.55,10.55,339243.0,10.57,10.58,10.55,10.55,339243.0
2025-04-02 13:20:00,10.55,10.56,10.53,10.53,281841.0,10.55,10.56,10.53,10.53,281841.0
2025-04-02 13:25:00,10.54,10.54,10.51,10.52,147127.0,10.54,10.54,10.51,10.52,147127.0
2025-04-02 13:30:00,10.52,10.53,10.5,10.52,393981.0,10.52,10.53,10.5,10.52,393981.0
2025-04-02 13:35:00,10.52,10.52,10.5,10.52,252551.0,10.52,10.52,10.5,10.52,252551.0
2025-04-02 13:40:00,10.52,10.53,10.51,10.53,200340.0,10.52,10.53,10.51,10.53,200340.0
2025-04-02 13:45:00,10.53,10.53,10.5,10.51,341075.0,10.53,10.53,10.5,10.51,341075.0
2025-04-02 13:50:00,10.51,10.51,10.49,10.51,290083.0,10.51,10.51,10.49,10.51,290083.0
2025-04-02 13:55:00,10.51,10.54,10.5,10.52,355346.0,10.51,10.54,10.5,10.52,355346.0
2025-04-02 14:00:00,10.52,10.52,10.49,10.49,261893.0,10.52,10.52,10.49,10.49,261893.0
2025-04-02 14:05:00,10.49,10.49,10.47,10.47,366329.0,10.49,10.49,10.47,10.47,366329.0
2025-04-02 14:10:00,10.47,10.49,10.45,10.48,327555.0,10.47,10.49,10.45,10.48,327555.0
2025-04-02 14:15:00,10.49,10.5,10.47,10.49,339114.0,10.49,10.5,10.47,10.49,339114.0
2025-04-02 14:20:00,10.49,10.51,10.47,10.47,392324.0,10.49,10.51,10.47,10.47,392324.0
2025-04-02 14:25:00,10.48,10.48,10.45,10.45,386860.0,10.48,10.48,10.45,10.45,386860.0
2025-04-02 14:30:00,10.45,10.51,10.45,10.5,618615.0,10.45,10.51,10.45,10.5,618615.0
2025-04-02 14:35:00,10.5,10.52,10.49,10.52,351196.0,10.5,10.52,10.49,10.52,351196.0
2025-04-02 14:40:00,10.52,10.54,10.51,10.52,360791.0,10.52,10.54,10.51,10.52,360791.0
2025-04-02 14:45:00,10.52,10.53,10.51,10.53,224849.0,10.52,10.53,10.51,10.53,224849.0
2025-04-02 14:50:00,10.53,10.53,10.5,10.52,372100.0,10.53,10.53,10.5,10.52,372100.0
2025-04-02 14:55:00,10.52,10.52,10.47,10.47,252706.0,10.52,10.52,10.47,10.47,252706.0
2025-04-02 15:00:00,10.47,10.54,10.47,10.54,548122.0,10.47,10.54,10.47,10.54,548122.0
2025-04-02 15:05:00,10.54,10.54,10.52,10.53,313987.0,10.54,10.54,10.52,10.53,313987.0
2025-04-02 15:10:00,10.53,10.53,10.51,10.51,330277.0,10.53,10.53,10.51,10.51,330277.0
2025-04-02 15:15:00,10.52,10.52,10.5,10.51,287815.0,10.52,10.52,10.5,10.51,287815.0
2025-04-02 15:20:00,10.51,10.54,10.5,10.54,479968.0,10.51,10.54,10.5,10.54,479968.0
2025-04-02 15:25:00,10.53,10.56,10.52,10.55,395609.0,10.53,10.56,10.52,10.55,395609.0
2025-04-02 15:30:00,10.55,10.57,10.53,10.55,345537.0,10.55,10.57,10.53,10.55,345537.0
2025-04-02 15:35:00,10.55,10.58,10.55,10.56,225470.0,10.55,10.58,10.55,10.56,225470.0
2025-04-02 15:40:00,10.56,10.6,10.55,10.59,420967.0,10.56,10.6,10.55,10.59,420967.0
2025-04-02 15:45:00,10.59,10.61,10.58,10.6,425795.0,10.59,10.61,10.58,10.6,425795.0
2025-04-02 15:50:00,10.61,10.61,10.57,10.58,690698.0,10.61,10.61,10.57,10.58,690698.0
2025-04-02 15:55:00,10.59,10.59,10.56,10.57,1740603.0,10.59,10.59,10.56,10.57,1740603.0
2025-04-03 09:30:00,10.03,10.14,9.98,10.04,616375.0,10.03,10.14,9.98,10.04,616375.0
2025-04-03 09:35:00,10.04,10.11,10.01,10.07,410485.0,10.04,10.11,10.01,10.07,410485.0
2025-04-03 09:40:00,10.07,10.09,9.95,9.99,440390.0,10.07,10.09,9.95,9.99,440390.0
2025-04-03 09:45:00,9.98,9.98,9.87,9.92,502160.0,9.98,9.98,9.87,9.92,502160.0
2025-04-03 09:50:00,9.92,9.96,9.8,9.85,346943.0,9.92,9.96,9.8,9.85,346943.0
2025-04-03 09:55:00,9.85,9.92,9.83,9.89,752518.0,9.85,9.92,9.83,9.89,752518.0
2025-04-03 10:00:00,9.9,9.9,9.8,9.81,633108.0,9.9,9.9,9.8,9.81,633108.0
2025-04-03 10:05:00,9.81,9.83,9.76,9.77,321532.0,9.81,9.83,9.76,9.77,321532.0
2025-04-03 10:10:00,9.77,9.79,9.73,9.76,405930.0,9.77,9.79,9.73,9.76,405930.0
2025-04-03 10:15:00,9.76,9.79,9.68,9.75,484359.0,9.76,9.79,9.68,9.75,484359.0
2025-04-03 10:20:00,9.75,9.78,9.73,9.76,591406.0,9.75,9.78,9.73,9.76,591406.0
2025-04-03 10:25:00,9.77,9.83,9.75,9.82,551844.0,9.77,9.83,9.75,9.82,551844.0
2025-04-03 10:30:00,9.82,9.83,9.74,9.76,453990.0,9.82,9.83,9.74,9.76,453990.0
2025-04-03 10:35:00,9.76,9.77,9.74,9.77,235319.0,9.76,9.77,9.74,9.77,235319.0
2025-04-03 10:40:00,9.76,9.79,9.73,9.76,631008.0,9.76,9.79,9.73,9.76,631008.0
2025-04-03 10:45:00,9.76,9.76,9.72,9.74,506783.0,9.76,9.76,9.72,9.74,506783.0
2025-04-03 10:50:00,9.74,9.74,9.69,9.71,909051.0,9.74,9.74,9.69,9.71,909051.0
2025-04-03 10:55:00,9.71,9.73,9.65,9.66,569317.0,9.71,9.73,9.65,9.66,569317.0
2025-04-03 11:00:00,9.65,9.7,9.62,9.66,705570.0,9.65,9.7,9.62,9.66,705570.0
2025-04-03 11:05:00,9.65,9.67,9.62,9.63,776725.0,9.65,9.67,9.62,9.63,776725.0
2025-04-03 11:10:00,9.63,9.69,9.63,9.67,930648.0,9.63,9.69,9.63,9.67,930648.0
2025-04-03 11:15:00,9.68,9.71,9.65,9.67,716429.0,9.68,9.71,9.65,9.67,716429.0
2025-04-03 11:20:00,9.66,9.67,9.56,9.57,799306.0,9.66,9.67,9.56,9.57,799306.0
2025-04-03 11:25:00,9.57,9.59,9.54,9.55,419045.0,9.57,9.59,9.54,9.55,419045.0
2025-04-03 11:30:00,9.55,9.62,9.55,9.61,650949.0,9.55,9.62,9.55,9.61,650949.0
2025-04-03 11:35:00,9.61,9.69,9.58,9.68,729768.0,9.61,9.69,9.58,9.68,729768.0
2025-04-03 11:40:00,9.67,9.71,9.64,9.67,857174.0,9.67,9.71,9.64,9.67,857174.0
2025-04-03 11:45:00,9.67,9.67,9.63,9.64,731451.0,9.67,9.67,9.63,9.64,731451.0
2025-04-03 11:50:00,9.64,9.65,9.56,9.6,507436.0,9.64,9.65,9.56,9.6,507436.0
2025-04-03 11:55:00,9.6,9.66,9.59,9.62,444328.0,9.6,9.66,9.59,9.62,444328.0
2025-04-03 12:00:00,9.61,9.67,9.6,9.66,372902.0,9.61,9.67,9.6,9.66,372902.0
2025-04-03 12:05:00,9.65,9.67,9.6,9.61,339820.0,9.65,9.67,9.6,9.61,339820.0
2025-04-03 12:10:00,9.61,9.65,9.6,9.64,197802.0,9.61,9.65,9.6,9.64,197802.0
2025-04-03 12:15:00,9.64,9.67,9.64,9.67,321461.0,9.64,9.67,9.64,9.67,321461.0
2025-04-03 12:20:00,9.66,9.69,9.65,9.67,200466.0,9.66,9.69,9.65,9.67,200466.0
2025-04-03 12:25:00,9.67,9.67,9.61,9.63,232934.0,9.67,9.67,9.61,9.63,232934.0
2025-04-03 12:30:00,9.63,9.65,9.57,9.59,285312.0,9.63,9.65,9.57,9.59,285312.0
2025-04-03 12:35:00,9.59,9.6,9.57,9.58,350917.0,9.59,9.6,9.57,9.58,350917.0
2025-04-03 12:40:00,9.58,9.62,9.56,9.6,224339.0,9.58,9.62,9.56,9.6,224339.0
2025-04-03 12:45:00,9.6,9.61,9.58,9.61,184164.0,9.6,9.61,9.58,9.61,184164.0
2025-04-03 12:50:00,9.6,9.61,9.53,9.53,485362.0,9.6,9.61,9.53,9.53,485362.0
2025-04-03 12:55:00,9.53,9.54,9.5,9.53,403568.0,9.53,9.54,9.5,9.53,403568.0
2025-04-03 13:00:00,9.54,9.54,9.48,9.48,243543.0,9.54,9.54,9.48,9.48,243543.0
2025-04-03 13:05:00,9.49,9.52,9.48,9.5,466227.0,9.49,9.52,9.48,9.5,466227.0
2025-04-03 13:10:00,9.5,9.51,9.48,9.49,243452.0,9.5,9.51,9.48,9.49,243452.0
2025-04-03 13:15:00,9.5,9.5,9.48,9.5,252803.0,9.5,9.5,9.48,9.5,252803.0
2025-04-03 13:20:00,9.5,9.5,9.42,9.44,509830.0,9.5,9.5,9.42,9.44,509830.0
2025-04-03 13:25:00,9.44,9.44,9.38,9.39,293222.0,9.44,9.44,9.38,9.39,293222.0
2025-04-03 13:30:00,9.39,9.41,9.37,9.41,1017076.0,9.39,9.41,9.37,9.41,1017076.0
2025-04-03 13:35:00,9.41,9.44,9.39,9.4,2102692.0,9.41,9.44,9.39,9.4,2102692.0
2025-04-03 13:40:00,9.39,9.46,9.39,9.46,437625.0,9.39,9.46,9.39,9.46,437625.0
2025-04-03 13:45:00,9.45,9.49,9.42,9.45,456836.0,9.45,9.49,9.42,9.45,456836.0
2025-04-03 13:50:00,9.45,9.47,9.43,9.46,365704.0,9.45,9.47,9.43,9.46,365704.0
2025-04-03 13:55:00,9.46,9.46,9.41,9.42,281009.0,9.46,9.46,9.41,9.42,281009.0
2025-04-03 14:00:00,9.42,9.42,9.37,9.38,403347.0,9.42,9.42,9.37,9.38,403347.0
2025-04-03 14:05:00,9.38,9.39,9.36,9.36,120045.0,9.38,9.39,9.36,9.36,120045.0
2025-04-03 14:10:00,9.36,9.37,9.32,9.33,467896.0,9.36,9.37,9.32,9.33,467896.0
2025-04-03 14:15:00,9.34,9.34,9.3,9.3,158770.0,9.34,9.34,9.3,9.3,158770.0
2025-04-03 14:20:00,9.3,9.35,9.3,9.32,466817.0,9.3,9.35,9.3,9.32,466817.0
2025-04-03 14:25:00,9.32,9.33,9.25,9.29,927746.0,9.32,9.33,9.25,9.29,927746.0
2025-04-03 14:30:00,9.29,9.31,9.26,9.28,585259.0,9.29,9.31,9.26,9.28,585259.0
2025-04-03 14:35:00,9.29,9.29,9.27,9.28,233468.0,9.29,9.29,9.27,9.28,233468.0
2025-04-03 14:40:00,9.28,9.31,9.26,9.3,350566.0,9.28,9.31,9.26,9.3,350566.0
2025-04-03 14:45:00,9.29,9.32,9.28,9.32,192451.0,9.29,9.32,9.28,9.32,192451.0
2025-04-03 14:50:00,9.32,9.34,9.31,9.32,348244.0,9.32,9.34,9.31,9.32,348244.0
2025-04-03 14:55:00,9.32,9.34,9.29,9.34,330653.0,9.32,9.34,9.29,9.34,330653.0
2025-04-03 15:00:00,9.34,9.34,9.31,9.32,175927.0,9.34,9.34,9.31,9.32,175927.0
2025-04-03 15:05:00,9.32,9.33,9.29,9.29,244428.0,9.32,9.33,9.29,9.29,244428.0
2025-04-03 15:10:00,9.29,9.3,9.27,9.28,350848.0,9.29,9.3,9.27,9.28,350848.0
2025-04-03 15:15:00,9.28,9.28,9.2,9.21,543582.0,9.28,9.28,9.2,9.21,543582.0
2025-04-03 15:20:00,9.21,9.23,9.2,9.22,353230.0,9.21,9.23,9.2,9.22,353230.0
2025-04-03 15:25:00,9.23,9.25,9.19,9.19,482866.0,9.23,9.25,9.19,9.19,482866.0
2025-04-03 15:30:00,9.2,9.2,9.13,9.16,858334.0,9.2,9.2,9.13,9.16,858334.0
2025-04-03 15:35:00,9.15,9.19,9.11,9.19,1311012.0,9.15,9.19,9.11,9.19,1311012.0
2025-04-03 15:40:00,9.19,9.19,9.15,9.16,843777.0,9.19,9.19,9.15,9.16,843777.0
2025-04-03 15:45:00,9.16,9.18,9.12,9.18,1454198.0,9.16,9.18,9.12,9.18,1454198.0
2025-04-03 15:50:00,9.18,9.18,9.12,9.17,1733810.0,9.18,9.18,9.12,9.17,1733810.0
2025-04-03 15:55:00,9.17,9.23,9.15,9.15,2905800.0,9.17,9.23,9.15,9.15,2905800.0
2025-04-04 09:30:00,8.84,8.86,8.58,8.63,1134870.0,8.84,8.86,8.58,8.63,1134870.0
2025-04-04 09:35:00,8.63,8.63,8.41,8.43,1060196.0,8.63,8.63,8.41,8.43,1060196.0
2025-04-04 09:40:00,8.43,8.48,8.41,8.43,1282378.0,8.43,8.48,8.41,8.43,1282378.0
2025-04-04 09:45:00,8.43,8.59,8.42,8.55,878566.0,8.43,8.59,8.42,8.55,878566.0
2025-04-04 09:50:00,8.55,8.56,8.46,8.47,520531.0,8.55,8.56,8.46,8.47,520531.0
2025-04-04 09:55:00,8.47,8.59,8.44,8.51,598687.0,8.47,8.59,8.44,8.51,598687.0
2025-04-04 10:00:00,8.5,8.59,8.49,8.56,673917.0,8.5,8.59,8.49,8.56,673917.0
2025-04-04 10:05:00,8.56,8.57,8.41,8.41,1160003.0,8.56,8.57,8.41,8.41,1160003.0
2025-04-04 10:10:00,8.41,8.42,8.33,8.39,668829.0,8.41,8.42,8.33,8.39,668829.0
2025-04-04 10:15:00,8.38,8.43,8.36,8.43,514331.0,8.38,8.43,8.36,8.43,514331.0
2025-04-04 10:20:00,8.43,8.44,8.35,8.39,489005.0,8.43,8.44,8.35,8.39,489005.0
2025-04-04 10:25:00,8.4,8.41,8.33,8.34,633645.0,8.4,8.41,8.33,8.34,633645.0
2025-04-04 10:30:00,8.34,8.39,8.31,8.32,498246.0,8.34,8.39,8.31,8.32,498246.0
2025-04-04 10:35:00,8.32,8.33,8.26,8.29,578685.0,8.32,8.33,8.26,8.29,578685.0
2025-04-04 10:40:00,8.29,8.31,8.26,8.28,519822.0,8.29,8.31,8.26,8.28,519822.0
2025-04-04 10:45:00,8.28,8.28,8.21,8.22,603546.0,8.28,8.28,8.21,8.22,603546.0
2025-04-04 10:50:00,8.22,8.3,8.18,8.28,1014076.0,8.22,8.3,8.18,8.28,1014076.0
2025-04-04 10:55:00,8.28,8.35,8.26,8.29,1285653.0,8.28,8.35,8.26,8.29,1285653.0
2025-04-04 11:00:00,8.29,8.43,8.27,8.37,1790096.0,8.29,8.43,8.27,8.37,1790096.0
2025-04-04 11:05:00,8.37,8.38,8.28,8.28,830317.0,8.37,8.38,8.28,8.28,830317.0
2025-04-04 11:10:00,8.29,8.45,8.28,8.42,1004252.0,8.29,8.45,8.28,8.42,1004252.0
2025-04-04 11:15:00,8.42,8.49,8.4,8.42,618124.0,8.42,8.49,8.4,8.42,618124.0
2025-04-04 11:20:00,8.43,8.49,8.42,8.46,538885.0,8.43,8.49,8.42,8.46,538885.0
2025-04-04 11:25:00,8.45,8.45,8.27,8.28,443481.0,8.45,8.45,8.27,8.28,443481.0
2025-04-04 11:30:00,8.28,8.34,8.26,8.28,470409.0,8.28,8.34,8.26,8.28,470409.0
2025-04-04 11:35:00,8.27,8.28,8.22,8.24,1019724.0,8.27,8.28,8.22,8.24,1019724.0
2025-04-04 11:40:00,8.24,8.35,8.23,8.33,508991.0,8.24,8.35,8.23,8.33,508991.0
2025-04-04 11:45:00,8.32,8.37,8.31,8.37,391059.0,8.32,8.37,8.31,8.37,391059.0
2025-04-04 11:50:00,8.36,8.36,8.24,8.27,434426.0,8.36,8.36,8.24,8.27,434426.0
2025-04-04 11:55:00,8.26,8.29,8.23,8.26,347688.0,8.26,8.29,8.23,8.26,347688.0
2025-04-04 12:00:00,8.25,8.28,8.25,8.26,346803.0,8.25,8.28,8.25,8.26,346803.0
2025-04-04 12:05:00,8.25,8.3,8.24,8.26,315018.0,8.25,8.3,8.24,8.26,315018.0
2025-04-04 12:10:00,8.26,8.3,8.23,8.27,417104.0,8.26,8.3,8.23,8.27,417104.0
2025-04-04 12:15:00,8.28,8.28,8.22,8.22,213882.0,8.28,8.28,8.22,8.22,213882.0
2025-04-04 12:20:00,8.22,8.23,8.19,8.21,323193.0,8.22,8.23,8.19,8.21,323193.0
2025-04-04 12:25:00,8.21,8.24,8.2,8.21,345624.0,8.21,8.24,8.2,8.21,345624.0
2025-04-04 12:30:00,8.21,8.24,8.2,8.21,346601.0,8.21,8.24,8.2,8.21,346601.0
2025-04-04 12:35:00,8.21,8.25,8.2,8.24,217309.0,8.21,8.25,8.2,8.24,217309.0
2025-04-04 12:40:00,8.24,8.25,8.2,8.21,256587.0,8.24,8.25,8.2,8.21,256587.0
2025-04-04 12:45:00,8.21,8.22,8.18,8.19,293830.0,8.21,8.22,8.18,8.19,293830.0
2025-04-04 12:50:00,8.19,8.2,8.16,8.18,339658.0,8.19,8.2,8.16,8.18,339658.0
2025-04-04 12:55:00,8.18,8.19,8.16,8.18,259257.0,8.18,8.19,8.16,8.18,259257.0
2025-04-04 13:00:00,8.18,8.18,8.13,8.14,465819.0,8.18,8.18,8.13,8.14,465819.0
2025-04-04 13:05:00,8.15,8.18,8.12,8.17,521771.0,8.15,8.18,8.12,8.17,521771.0
2025-04-04 13:10:00,8.18,8.18,8.14,8.15,246671.0,8.18,8.18,8.14,8.15,246671.0
2025-04-04 13:15:00,8.16,8.16,8.09,8.12,392341.0,8.16,8.16,8.09,8.12,392341.0
2025-04-04 13:20:00,8.12,8.16,8.11,8.16,422746.0,8.12,8.16,8.11,8.16,422746.0
2025-04-04 13:25:00,8.16,8.19,8.15,8.17,698374.0,8.16,8.19,8.15,8.17,698374.0
2025-04-04 13:30:00,8.17,8.17,8.12,8.13,504669.0,8.17,8.17,8.12,8.13,504669.0
2025-04-04 13:35:00,8.13,8.21,8.12,8.19,642756.0,8.13,8.21,8.12,8.19,642756.0
2025-04-04 13:40:00,8.19,8.26,8.18,8.21,640463.0,8.19,8.26,8.18,8.21,640463.0
2025-04-04 13:45:00,8.22,8.24,8.18,8.24,440415.0,8.22,8.24,8.18,8.24,440415.0
2025-04-04 13:50:00,8.24,8.24,8.19,8.24,456974.0,8.24,8.24,8.19,8.24,456974.0
2025-04-04 13:55:00,8.24,8.28,8.21,8.27,577072.0,8.24,8.28,8.21,8.27,577072.0
2025-04-04 14:00:00,8.27,8.32,8.26,8.29,668069.0,8.27,8.32,8.26,8.29,668069.0
2025-04-04 14:05:00,8.28,8.29,8.24,8.25,277909.0,8.28,8.29,8.24,8.25,277909.0
2025-04-04 14:10:00,8.25,8.27,8.22,8.26,585803.0,8.25,8.27,8.22,8.26,585803.0
2025-04-04 14:15:00,8.26,8.26,8.2,8.21,433823.0,8.26,8.26,8.2,8.21,433823.0
2025-04-04 14:20:00,8.21,8.22,8.19,8.19,419468.0,8.21,8.22,8.19,8.19,419468.0
2025-04-04 14:25:00,8.19,8.19,8.16,8.17,425248.0,8.19,8.19,8.16,8.17,425248.0
2025-04-04 14:30:00,8.17,8.19,8.16,8.18,384574.0,8.17,8.19,8.16,8.18,384574.0
2025-04-04 14:35:00,8.18,8.18,8.15,8.16,136878.0,8.18,8.18,8.15,8.16,136878.0
2025-04-04 14:40:00,8.16,8.16,8.11,8.11,495711.0,8.16,8.16,8.11,8.11,495711.0
2025-04-04 14:45:00,8.12,8.14,8.1,8.13,409540.0,8.12,8.14,8.1,8.13,409540.0
2025-04-04 14:50:00,8.13,8.15,8.11,8.13,512310.0,8.13,8.15,8.11,8.13,512310.0
2025-04-04 14:55:00,8.12,8.14,8.06,8.08,767285.0,8.12,8.14,8.06,8.08,767285.0
2025-04-04 15:00:00,8.07,8.09,8.03,8.04,1117859.0,8.07,8.09,8.03,8.04,1117859.0
2025-04-04 15:05:00,8.04,8.07,8.03,8.06,550462.0,8.04,8.07,8.03,8.06,550462.0
2025-04-04 15:10:00,8.07,8.15,8.06,8.14,940562.0,8.07,8.15,8.06,8.14,940562.0
2025-04-04 15:15:00,8.14,8.15,8.1,8.11,593756.0,8.14,8.15,8.1,8.11,593756.0
2025-04-04 15:20:00,8.11,8.16,8.1,8.15,922171.0,8.11,8.16,8.1,8.15,922171.0
2025-04-04 15:25:00,8.14,8.16,8.11,8.13,652400.0,8.14,8.16,8.11,8.13,652400.0
2025-04-04 15:30:00,8.14,8.2,8.12,8.19,587433.0,8.14,8.2,8.12,8.19,587433.0
2025-04-04 15:35:00,8.19,8.2,8.15,8.16,751252.0,8.19,8.2,8.15,8.16,751252.0
2025-04-04 15:40:00,8.16,8.18,8.12,8.13,702679.0,8.16,8.18,8.12,8.13,702679.0
2025-04-04 15:45:00,8.13,8.2,8.11,8.12,908567.0,8.13,8.2,8.11,8.12,908567.0
2025-04-04 15:50:00,8.11,8.12,8.08,8.09,1294062.0,8.11,8.12,8.08,8.09,1294062.0
2025-04-04 15:55:00,8.09,8.09,8.05,8.06,3340169.0,8.09,8.09,8.05,8.06,3340169.0
2025-04-07 09:30:00,7.8,7.85,7.69,7.8,1282341.0,7.8,7.85,7.69,7.8,1282341.0
2025-04-07 09:35:00,7.8,7.83,7.7,7.83,719683.0,7.8,7.83,7.7,7.83,719683.0
2025-04-07 09:40:00,7.82,7.83,7.65,7.69,1162315.0,7.82,7.83,7.65,7.69,1162315.0
2025-04-07 09:45:00,7.69,7.89,7.67,7.85,1011253.0,7.69,7.89,7.67,7.85,1011253.0
2025-04-07 09:50:00,7.85,8.0,7.84,7.95,1247537.0,7.85,8.0,7.84,7.95,1247537.0
2025-04-07 09:55:00,7.95,8.09,7.92,8.06,1494777.0,7.95,8.09,7.92,8.06,1494777.0
2025-04-07 10:00:00,8.06,8.18,8.03,8.04,1511785.0,8.06,8.18,8.03,8.04,1511785.0
2025-04-07 10:05:00,8.04,8.13,8.03,8.09,878956.0,8.04,8.13,8.03,8.09,878956.0
2025-04-07 10:10:00,8.09,8.68,8.08,8.61,1514011.0,8.09,8.68,8.08,8.61,1514011.0
2025-04-07 10:15:00,8.61,8.79,8.52,8.54,1444527.0,8.61,8.79,8.52,8.54,1444527.0
2025-04-07 10:20:00,8.54,8.55,8.12,8.15,1111518.0,8.54,8.55,8.12,8.15,1111518.0
2025-04-07 10:25:00,8.14,8.28,8.12,8.14,509784.0,8.14,8.28,8.12,8.14,509784.0
2025-04-07 10:30:00,8.13,8.28,8.08,8.13,1089204.0,8.13,8.28,8.08,8.13,1089204.0
2025-04-07 10:35:00,8.13,8.15,7.97,8.0,371319.0,8.13,8.15,7.97,8.0,371319.0
2025-04-07 10:40:00,7.99,8.15,7.97,8.14,736650.0,7.99,8.15,7.97,8.14,736650.0
2025-04-07 10:45:00,8.13,8.19,8.08,8.18,633714.0,8.13,8.19,8.08,8.18,633714.0
2025-04-07 10:50:00,8.18,8.44,8.18,8.39,761966.0,8.18,8.44,8.18,8.39,761966.0
2025-04-07 10:55:00,8.39,8.41,8.28,8.31,660906.0,8.39,8.41,8.28,8.31,660906.0
2025-04-07 11:00:00,8.3,8.42,8.27,8.37,419269.0,8.3,8.42,8.27,8.37,419269.0
2025-04-07 11:05:00,8.37,8.4,8.17,8.18,420523.0,8.37,8.4,8.17,8.18,420523.0
2025-04-07 11:10:00,8.18,8.21,8.04,8.05,365822.0,8.18,8.21,8.04,8.05,365822.0
2025-04-07 11:15:00,8.05,8.14,8.01,8.12,515310.0,8.05,8.14,8.01,8.12,515310.0
2025-04-07 11:20:00,8.12,8.18,8.05,8.05,410727.0,8.12,8.18,8.05,8.05,410727.0
2025-04-07 11:25:00,8.05,8.09,8.03,8.04,206557.0,8.05,8.09,8.03,8.04,206557.0
2025-04-07 11:30:00,8.05,8.13,8.05,8.12,355025.0,8.05,8.13,8.05,8.12,355025.0
2025-04-07 11:35:00,8.12,8.18,8.11,8.14,438766.0,8.12,8.18,8.11,8.14,438766.0
2025-04-07 11:40:00,8.14,8.28,8.13,8.26,623374.0,8.14,8.28,8.13,8.26,623374.0
2025-04-07 11:45:00,8.26,8.26,8.18,8.21,260905.0,8.26,8.26,8.18,8.21,260905.0
2025-04-07 11:50:00,8.21,8.25,8.14,8.16,278148.0,8.21,8.25,8.14,8.16,278148.0
2025-04-07 11:55:00,8.16,8.18,8.12,8.13,239589.0,8.16,8.18,8.12,8.13,239589.0
2025-04-07 12:00:00,8.13,8.13,8.08,8.09,268530.0,8.13,8.13,8.08,8.09,268530.0
2025-04-07 12:05:00,8.09,8.09,8.02,8.03,307199.0,8.09,8.09,8.02,8.03,307199.0
2025-04-07 12:10:00,8.03,8.04,7.99,8.03,947913.0,8.03,8.04,7.99,8.03,947913.0
2025-04-07 12:15:00,8.03,8.07,8.0,8.06,527703.0,8.03,8.07,8.0,8.06,527703.0
2025-04-07 12:20:00,8.06,8.06,7.99,8.04,326201.0,8.06,8.06,7.99,8.04,326201.0
2025-04-07 12:25:00,8.04,8.14,8.04,8.12,390357.0,8.04,8.14,8.04,8.12,390357.0
2025-04-07 12:30:00,8.12,8.15,8.09,8.12,264386.0,8.12,8.15,8.09,8.12,264386.0
2025-04-07 12:35:00,8.12,8.12,8.07,8.08,220198.0,8.12,8.12,8.07,8.08,220198.0
2025-04-07 12:40:00,8.08,8.1,7.99,8.02,238939.0,8.08,8.1,7.99,8.02,238939.0
2025-04-07 12:45:00,8.01,8.01,7.95,7.98,325423.0,8.01,8.01,7.95,7.98,325423.0
2025-04-07 12:50:00,7.98,7.98,7.94,7.98,268563.0,7.98,7.98,7.94,7.98,268563.0
2025-04-07 12:55:00,7.98,7.99,7.94,7.97,354161.0,7.98,7.99,7.94,7.97,354161.0
2025-04-07 13:00:00,7.98,8.16,7.97,8.01,592843.0,7.98,8.16,7.97,8.01,592843.0
2025-04-07 13:05:00,8.02,8.07,8.0,8.05,472268.0,8.02,8.07,8.0,8.05,472268.0
2025-04-07 13:10:00,8.05,8.2,8.03,8.16,742354.0,8.05,8.2,8.03,8.16,742354.0
2025-04-07 13:15:00,8.16,8.22,8.13,8.2,882081.0,8.16,8.22,8.13,8.2,882081.0
2025-04-07 13:20:00,8.2,8.21,8.14,8.17,396136.0,8.2,8.21,8.14,8.17,396136.0
2025-04-07 13:25:00,8.17,8.19,8.11,8.18,318901.0,8.17,8.19,8.11,8.18,318901.0
2025-04-07 13:30:00,8.18,8.19,8.12,8.16,331989.0,8.18,8.19,8.12,8.16,331989.0
2025-04-07 13:35:00,8.16,8.26,8.14,8.25,549978.0,8.16,8.26,8.14,8.25,549978.0
2025-04-07 13:40:00,8.25,8.28,8.19,8.26,453430.0,8.25,8.28,8.19,8.26,453430.0
2025-04-07 13:45:00,8.26,8.35,8.23,8.25,792509.0,8.26,8.35,8.23,8.25,792509.0
2025-04-07 13:50:00,8.25,8.28,8.19,8.22,360994.0,8.25,8.28,8.19,8.22,360994.0
2025-04-07 13:55:00,8.22,8.29,8.19,8.27,513583.0,8.22,8.29,8.19,8.27,513583.0
2025-04-07 14:00:00,8.27,8.29,8.23,8.27,511201.0,8.27,8.29,8.23,8.27,511201.0
2025-04-07 14:05:00,8.27,8.27,8.17,8.19,553118.0,8.27,8.27,8.17,8.19,553118.0
2025-04-07 14:10:00,8.19,8.25,8.15,8.18,355090.0,8.19,8.25,8.15,8.18,355090.0
2025-04-07 14:15:00,8.18,8.26,8.16,8.24,481573.0,8.18,8.26,8.16,8.24,481573.0
2025-04-07 14:20:00,8.24,8.26,8.19,8.21,527516.0,8.24,8.26,8.19,8.21,527516.0
2025-04-07 14:25:00,8.21,8.22,8.1,8.1,239473.0,8.21,8.22,8.1,8.1,239473.0
2025-04-07 14:30:00,8.11,8.18,8.1,8.18,297289.0,8.11,8.18,8.1,8.18,297289.0
2025-04-07 14:35:00,8.17,8.23,8.16,8.2,312869.0,8.17,8.23,8.16,8.2,312869.0
2025-04-07 14:40:00,8.2,8.22,8.17,8.18,386628.0,8.2,8.22,8.17,8.18,386628.0
2025-04-07 14:45:00,8.17,8.19,8.13,8.15,233621.0,8.17,8.19,8.13,8.15,233621.0
2025-04-07 14:50:00,8.15,8.16,8.08,8.09,281957.0,8.15,8.16,8.08,8.09,281957.0
2025-04-07 14:55:00,8.09,8.1,8.04,8.05,386750.0,8.09,8.1,8.04,8.05,386750.0
2025-04-07 15:00:00,8.05,8.13,8.04,8.09,384280.0,8.05,8.13,8.04,8.09,384280.0
2025-04-07 15:05:00,8.09,8.11,8.05,8.05,288803.0,8.09,8.11,8.05,8.05,288803.0
2025-04-07 15:10:00,8.05,8.11,8.03,8.08,364633.0,8.05,8.11,8.03,8.08,364633.0
2025-04-07 15:15:00,8.08,8.11,8.02,8.07,664174.0,8.08,8.11,8.02,8.07,664174.0
2025-04-07 15:20:00,8.08,8.09,8.02,8.04,407502.0,8.08,8.09,8.02,8.04,407502.0
2025-04-07 15:25:00,8.04,8.05,7.99,8.0,532128.0,8.04,8.05,7.99,8.0,532128.0
2025-04-07 15:30:00,8.0,8.12,7.99,8.1,1017883.0,8.0,8.12,7.99,8.1,1017883.0
2025-04-07 15:35:00,8.1,8.16,8.08,8.09,707056.0,8.1,8.16,8.08,8.09,707056.0
2025-04-07 15:40:00,8.1,8.1,7.98,7.99,611553.0,8.1,8.1,7.98,7.99,611553.0
2025-04-07 15:45:00,7.99,8.02,7.98,8.01,785487.0,7.99,8.02,7.98,8.01,785487.0
2025-04-07 15:50:00,8.0,8.06,7.99,8.04,1849676.0,8.0,8.06,7.99,8.04,1849676.0
2025-04-07 15:55:00,8.04,8.09,8.04,8.08,3063622.0,8.04,8.09,8.04,8.08,3063622.0
2025-04-08 09:30:00,8.32,8.47,8.26,8.28,843490.0,8.32,8.47,8.26,8.28,843490.0
2025-04-08 09:35:00,8.28,8.35,8.26,8.32,774893.0,8.28,8.35,8.26,8.32,774893.0
2025-04-08 09:40:00,8.32,8.33,8.23,8.26,440035.0,8.32,8.33,8.23,8.26,440035.0
2025-04-08 09:45:00,8.26,8.35,8.24,8.32,678378.0,8.26,8.35,8.24,8.32,678378.0
2025-04-08 09:50:00,8.32,8.34,8.25,8.3,363880.0,8.32,8.34,8.25,8.3,363880.0
2025-04-08 09:55:00,8.3,8.33,8.27,8.29,184869.0,8.3,8.33,8.27,8.29,184869.0
2025-04-08 10:00:00,8.28,8.31,8.26,8.27,330148.0,8.28,8.31,8.26,8.27,330148.0
2025-04-08 10:05:00,8.27,8.35,8.27,8.32,400468.0,8.27,8.35,8.27,8.32,400468.0
2025-04-08 10:10:00,8.32,8.33,8.25,8.28,305257.0,8.32,8.33,8.25,8.28,305257.0
2025-04-08 10:15:00,8.27,8.34,8.26,8.3,255671.0,8.27,8.34,8.26,8.3,255671.0
2025-04-08 10:20:00,8.3,8.36,8.25,8.26,306256.0,8.3,8.36,8.25,8.26,306256.0
2025-04-08 10:25:00,8.26,8.3,8.22,8.27,398982.0,8.26,8.3,8.22,8.27,398982.0
2025-04-08 10:30:00,8.28,8.3,8.26,8.29,229085.0,8.28,8.3,8.26,8.29,229085.0
2025-04-08 10:35:00,8.29,8.32,8.26,8.29,418321.0,8.29,8.32,8.26,8.29,418321.0
2025-04-08 10:40:00,8.29,8.31,8.18,8.19,592276.0,8.29,8.31,8.18,8.19,592276.0
2025-04-08 10:45:00,8.2,8.23,8.16,8.19,433143.0,8.2,8.23,8.16,8.19,433143.0
2025-04-08 10:50:00,8.18,8.2,8.15,8.16,356201.0,8.18,8.2,8.15,8.16,356201.0
2025-04-08 10:55:00,8.16,8.16,8.1,8.11,360302.0,8.16,8.16,8.1,8.11,360302.0
2025-04-08 11:00:00,8.11,8.15,8.1,8.13,375636.0,8.11,8.15,8.1,8.13,375636.0
2025-04-08 11:05:00,8.13,8.15,8.07,8.09,663004.0,8.13,8.15,8.07,8.09,663004.0
2025-04-08 11:10:00,8.09,8.1,8.02,8.06,906353.0,8.09,8.1,8.02,8.06,906353.0
2025-04-08 11:15:00,8.05,8.07,8.02,8.05,481714.0,8.05,8.07,8.02,8.05,481714.0
2025-04-08 11:20:00,8.04,8.07,7.99,8.01,522148.0,8.04,8.07,7.99,8.01,522148.0
2025-04-08 11:25:00,8.01,8.04,7.99,8.0,525838.0,8.01,8.04,7.99,8.0,525838.0
2025-04-08 11:30:00,7.99,8.05,7.99,8.05,385735.0,7.99,8.05,7.99,8.05,385735.0
2025-04-08 11:35:00,8.04,8.1,8.03,8.09,365717.0,8.04,8.1,8.03,8.09,365717.0
2025-04-08 11:40:00,8.08,8.12,8.07,8.08,344966.0,8.08,8.12,8.07,8.08,344966.0
2025-04-08 11:45:00,8.08,8.1,8.03,8.04,384876.0,8.08,8.1,8.03,8.04,384876.0
2025-04-08 11:50:00,8.04,8.06,8.02,8.04,207531.0,8.04,8.06,8.02,8.04,207531.0
2025-04-08 11:55:00,8.04,8.08,8.03,8.06,272628.0,8.04,8.08,8.03,8.06,272628.0
2025-04-08 12:00:00,8.06,8.09,8.04,8.09,374642.0,8.06,8.09,8.04,8.09,374642.0
2025-04-08 12:05:00,8.09,8.12,8.06,8.06,167721.0,8.09,8.12,8.06,8.06,167721.0
2025-04-08 12:10:00,8.06,8.1,8.05,8.05,321080.0,8.06,8.1,8.05,8.05,321080.0
2025-04-08 12:15:00,8.06,8.06,8.0,8.01,291086.0,8.06,8.06,8.0,8.01,291086.0
2025-04-08 12:20:00,8.01,8.03,7.98,8.0,437288.0,8.01,8.03,7.98,8.0,437288.0
2025-04-08 12:25:00,8.0,8.04,7.98,8.03,182441.0,8.0,8.04,7.98,8.03,182441.0
2025-04-08 12:30:00,8.03,8.04,7.95,8.0,267818.0,8.03,8.04,7.95,8.0,267818.0
2025-04-08 12:35:00,8.0,8.01,7.91,7.94,273380.0,8.0,8.01,7.91,7.94,273380.0
2025-04-08 12:40:00,7.94,7.94,7.87,7.9,302245.0,7.94,7.94,7.87,7.9,302245.0
2025-04-08 12:45:00,7.9,7.98,7.88,7.94,527466.0,7.9,7.98,7.88,7.94,527466.0
2025-04-08 12:50:00,7.95,7.97,7.9,7.91,245570.0,7.95,7.97,7.9,7.91,245570.0
2025-04-08 12:55:00,7.92,7.95,7.85,7.86,323237.0,7.92,7.95,7.85,7.86,323237.0
2025-04-08 13:00:00,7.86,7.9,7.85,7.89,313197.0,7.86,7.9,7.85,7.89,313197.0
2025-04-08 13:05:00,7.89,7.91,7.83,7.83,213798.0,7.89,7.91,7.83,7.83,213798.0
2025-04-08 13:10:00,7.84,7.86,7.79,7.86,252985.0,7.84,7.86,7.79,7.86,252985.0
2025-04-08 13:15:00,7.86,7.91,7.84,7.87,239924.0,7.86,7.91,7.84,7.87,239924.0
2025-04-08 13:20:00,7.87,7.87,7.82,7.84,396128.0,7.87,7.87,7.82,7.84,396128.0
2025-04-08 13:25:00,7.84,7.86,7.78,7.79,563423.0,7.84,7.86,7.78,7.79,563423.0
2025-04-08 13:30:00,7.8,7.83,7.78,7.82,391278.0,7.8,7.83,7.78,7.82,391278.0
2025-04-08 13:35:00,7.82,7.93,7.81,7.89,521659.0,7.82,7.93,7.81,7.89,521659.0
2025-04-08 13:40:00,7.89,8.0,7.88,7.95,423493.0,7.89,8.0,7.88,7.95,423493.0
2025-04-08 13:45:00,7.95,7.95,7.87,7.88,305295.0,7.95,7.95,7.87,7.88,305295.0
2025-04-08 13:50:00,7.89,7.93,7.87,7.91,270862.0,7.89,7.93,7.87,7.91,270862.0
2025-04-08 13:55:00,7.91,7.95,7.9,7.94,263651.0,7.91,7.95,7.9,7.94,263651.0
2025-04-08 14:00:00,7.94,7.96,7.92,7.94,357394.0,7.94,7.96,7.92,7.94,357394.0
2025-04-08 14:05:00,7.94,7.94,7.87,7.9,307543.0,7.94,7.94,7.87,7.9,307543.0
2025-04-08 14:10:00,7.9,7.91,7.85,7.87,241206.0,7.9,7.91,7.85,7.87,241206.0
2025-04-08 14:15:00,7.87,7.91,7.85,7.9,227038.0,7.87,7.91,7.85,7.9,227038.0
2025-04-08 14:20:00,7.9,7.9,7.85,7.87,122132.0,7.9,7.9,7.85,7.87,122132.0
2025-04-08 14:25:00,7.88,7.88,7.77,7.8,459763.0,7.88,7.88,7.77,7.8,459763.0
2025-04-08 14:30:00,7.8,7.99,7.79,7.86,725246.0,7.8,7.99,7.79,7.86,725246.0
2025-04-08 14:35:00,7.86,7.86,7.8,7.82,263052.0,7.86,7.86,7.8,7.82,263052.0
2025-04-08 14:40:00,7.82,7.82,7.78,7.81,308182.0,7.82,7.82,7.78,7.81,308182.0
2025-04-08 14:45:00,7.81,7.87,7.8,7.86,377478.0,7.81,7.87,7.8,7.86,377478.0
2025-04-08 14:50:00,7.86,7.87,7.8,7.82,633022.0,7.86,7.87,7.8,7.82,633022.0
2025-04-08 14:55:00,7.82,7.83,7.79,7.81,448393.0,7.82,7.83,7.79,7.81,448393.0
2025-04-08 15:00:00,7.81,7.81,7.75,7.77,319810.0,7.81,7.81,7.75,7.77,319810.0
2025-04-08 15:05:00,7.77,7.78,7.68,7.7,669946.0,7.77,7.78,7.68,7.7,669946.0
2025-04-08 15:10:00,7.7,7.72,7.67,7.68,366771.0,7.7,7.72,7.67,7.68,366771.0
2025-04-08 15:15:00,7.68,7.69,7.62,7.63,700970.0,7.68,7.69,7.62,7.63,700970.0
2025-04-08 15:20:00,7.63,7.7,7.62,7.7,896645.0,7.63,7.7,7.62,7.7,896645.0
2025-04-08 15:25:00,7.69,7.75,7.68,7.72,1533365.0,7.69,7.75,7.68,7.72,1533365.0
2025-04-08 15:30:00,7.72,7.75,7.7,7.73,1025663.0,7.72,7.75,7.7,7.73,1025663.0
2025-04-08 15:35:00,7.73,7.73,7.63,7.64,919178.0,7.73,7.73,7.63,7.64,919178.0
2025-04-08 15:40:00,7.65,7.71,7.61,7.62,853798.0,7.65,7.71,7.61,7.62,853798.0
2025-04-08 15:45:00,7.62,7.65,7.61,7.62,714029.0,7.62,7.65,7.61,7.62,714029.0
2025-04-08 15:50:00,7.62,7.71,7.61,7.71,1683748.0,7.62,7.71,7.61,7.71,1683748.0
2025-04-08 15:55:00,7.7,7.72,7.64,7.72,3568397.0,7.7,7.72,7.64,7.72,3568397.0
2025-04-09 09:30:00,7.57,7.71,7.52,7.63,638937.0,7.57,7.71,7.52,7.63,638937.0
2025-04-09 09:35:00,7.63,7.66,7.55,7.66,339153.0,7.63,7.66,7.55,7.66,339153.0
2025-04-09 09:40:00,7.66,7.69,7.59,7.6,663054.0,7.66,7.69,7.59,7.6,663054.0
2025-04-09 09:45:00,7.61,7.65,7.58,7.64,265124.0,7.61,7.65,7.58,7.64,265124.0
2025-04-09 09:50:00,7.64,7.73,7.63,7.73,332967.0,7.64,7.73,7.63,7.73,332967.0
2025-04-09 09:55:00,7.73,7.76,7.71,7.73,504572.0,7.73,7.76,7.71,7.73,504572.0
2025-04-09 10:00:00,7.73,7.84,7.71,7.79,563490.0,7.73,7.84,7.71,7.79,563490.0
2025-04-09 10:05:00,7.78,7.79,7.65,7.67,410501.0,7.78,7.79,7.65,7.67,410501.0
2025-04-09 10:10:00,7.67,7.72,7.6,7.61,354833.0,7.67,7.72,7.6,7.61,354833.0
2025-04-09 10:15:00,7.62,7.72,7.61,7.72,476343.0,7.62,7.72,7.61,7.72,476343.0
2025-04-09 10:20:00,7.72,7.77,7.68,7.71,639608.0,7.72,7.77,7.68,7.71,639608.0
2025-04-09 10:25:00,7.71,7.72,7.65,7.72,354206.0,7.71,7.72,7.65,7.72,354206.0
2025-04-09 10:30:00,7.72,7.76,7.69,7.75,440678.0,7.72,7.76,7.69,7.75,440678.0
2025-04-09 10:35:00,7.75,7.77,7.72,7.74,304373.0,7.75,7.77,7.72,7.74,304373.0
2025-04-09 10:40:00,7.73,7.73,7.68,7.7,208960.0,7.73,7.73,7.68,7.7,208960.0
2025-04-09 10:45:00,7.7,7.76,7.66,7.67,448804.0,7.7,7.76,7.66,7.67,448804.0
2025-04-09 10:50:00,7.67,7.69,7.6,7.61,412120.0,7.67,7.69,7.6,7.61,412120.0
2025-04-09 10:55:00,7.62,7.64,7.55,7.57,529677.0,7.62,7.64,7.55,7.57,529677.0
2025-04-09 11:00:00,7.57,7.61,7.56,7.61,386274.0,7.57,7.61,7.56,7.61,386274.0
2025-04-09 11:05:00,7.6,7.68,7.59,7.66,326677.0,7.6,7.68,7.59,7.66,326677.0
2025-04-09 11:10:00,7.66,7.68,7.62,7.63,295431.0,7.66,7.68,7.62,7.63,295431.0
2025-04-09 11:15:00,7.64,7.69,7.63,7.68,576890.0,7.64,7.69,7.63,7.68,576890.0
2025-04-09 11:20:00,7.67,7.7,7.63,7.65,817334.0,7.67,7.7,7.63,7.65,817334.0
2025-04-09 11:25:00,7.65,7.7,7.63,7.69,849777.0,7.65,7.7,7.63,7.69,849777.0
2025-04-09 11:30:00,7.69,7.7,7.6,7.64,298511.0,7.69,7.7,7.6,7.64,298511.0
2025-04-09 11:35:00,7.64,7.66,7.59,7.6,205157.0,7.64,7.66,7.59,7.6,205157.0
2025-04-09 11:40:00,7.6,7.6,7.54,7.55,298964.0,7.6,7.6,7.54,7.55,298964.0
2025-04-09 11:45:00,7.56,7.63,7.54,7.6,494581.0,7.56,7.63,7.54,7.6,494581.0
2025-04-09 11:50:00,7.6,7.63,7.58,7.61,219804.0,7.6,7.63,7.58,7.61,219804.0
2025-04-09 11:55:00,7.61,7.61,7.56,7.58,239561.0,7.61,7.61,7.56,7.58,239561.0
2025-04-09 12:00:00,7.58,7.63,7.56,7.6,350902.0,7.58,7.63,7.56,7.6,350902.0
2025-04-09 12:05:00,7.6,7.65,7.58,7.65,270517.0,7.6,7.65,7.58,7.65,270517.0
2025-04-09 12:10:00,7.65,7.72,7.63,7.71,557427.0,7.65,7.72,7.63,7.71,557427.0
2025-04-09 12:15:00,7.71,7.73,7.69,7.71,353163.0,7.71,7.73,7.69,7.71,353163.0
2025-04-09 12:20:00,7.71,7.74,7.7,7.7,448153.0,7.71,7.74,7.7,7.7,448153.0
2025-04-09 12:25:00,7.7,7.75,7.69,7.7,342059.0,7.7,7.75,7.69,7.7,342059.0
2025-04-09 12:30:00,7.71,7.71,7.68,7.7,219111.0,7.71,7.71,7.68,7.7,219111.0
2025-04-09 12:35:00,7.7,7.73,7.69,7.72,171821.0,7.7,7.73,7.69,7.72,171821.0
2025-04-09 12:40:00,7.73,7.73,7.7,7.72,199867.0,7.73,7.73,7.7,7.72,199867.0
2025-04-09 12:45:00,7.72,7.74,7.7,7.74,197608.0,7.72,7.74,7.7,7.74,197608.0
2025-04-09 12:50:00,7.74,7.76,7.71,7.75,302029.0,7.74,7.76,7.71,7.75,302029.0
2025-04-09 12:55:00,7.74,7.79,7.73,7.73,522501.0,7.74,7.79,7.73,7.73,522501.0
2025-04-09 13:00:00,7.73,7.89,7.73,7.86,949252.0,7.73,7.89,7.73,7.86,949252.0
2025-04-09 13:05:00,7.86,7.86,7.74,7.75,231663.0,7.86,7.86,7.74,7.75,231663.0
2025-04-09 13:10:00,7.75,7.77,7.72,7.77,318139.0,7.75,7.77,7.72,7.77,318139.0
2025-04-09 13:15:00,7.77,8.06,7.66,8.0,927499.0,7.77,8.06,7.66,8.0,927499.0
2025-04-09 13:20:00,8.0,8.29,7.93,8.27,1185372.0,8.0,8.29,7.93,8.27,1185372.0
2025-04-09 13:25:00,8.26,8.51,8.25,8.34,839512.0,8.26,8.51,8.25,8.34,839512.0
2025-04-09 13:30:00,8.34,8.58,8.31,8.55,655850.0,8.34,8.58,8.31,8.55,655850.0
2025-04-09 13:35:00,8.55,8.72,8.55,8.55,927313.0,8.55,8.72,8.55,8.55,927313.0
2025-04-09 13:40:00,8.56,8.64,8.49,8.62,883262.0,8.56,8.64,8.49,8.62,883262.0
2025-04-09 13:45:00,8.63,8.83,8.61,8.77,647984.0,8.63,8.83,8.61,8.77,647984.0
2025-04-09 13:50:00,8.76,8.8,8.62,8.67,584530.0,8.76,8.8,8.62,8.67,584530.0
2025-04-09 13:55:00,8.67,8.85,8.62,8.84,921424.0,8.67,8.85,8.62,8.84,921424.0
2025-04-09 14:00:00,8.84,8.96,8.81,8.94,1243098.0,8.84,8.96,8.81,8.94,1243098.0
2025-04-09 14:05:00,8.94,8.99,8.82,8.87,1357484.0,8.94,8.99,8.82,8.87,1357484.0
2025-04-09 14:10:00,8.86,8.98,8.83,8.93,838269.0,8.86,8.98,8.83,8.93,838269.0
2025-04-09 14:15:00,8.93,9.07,8.88,9.0,1249664.0,8.93,9.07,8.88,9.0,1249664.0
2025-04-09 14:20:00,9.0,9.11,8.95,9.07,710835.0,9.0,9.11,8.95,9.07,710835.0
2025-04-09 14:25:00,9.07,9.18,9.04,9.14,1195540.0,9.07,9.18,9.04,9.14,1195540.0
2025-04-09 14:30:00,9.14,9.21,9.1,9.13,778243.0,9.14,9.21,9.1,9.13,778243.0
2025-04-09 14:35:00,9.13,9.23,9.11,9.21,782190.0,9.13,9.23,9.11,9.21,782190.0
2025-04-09 14:40:00,9.21,9.22,9.06,9.07,1343295.0,9.21,9.22,9.06,9.07,1343295.0
2025-04-09 14:45:00,9.07,9.14,9.0,9.1,1281516.0,9.07,9.14,9.0,9.1,1281516.0
2025-04-09 14:50:00,9.1,9.14,9.05,9.07,1061287.0,9.1,9.14,9.05,9.07,1061287.0
2025-04-09 14:55:00,9.06,9.08,8.92,8.93,1083131.0,9.06,9.08,8.92,8.93,1083131.0
2025-04-09 15:00:00,8.93,9.0,8.87,8.99,910159.0,8.93,9.0,8.87,8.99,910159.0
2025-04-09 15:05:00,8.99,9.07,8.98,9.06,1378931.0,8.99,9.07,8.98,9.06,1378931.0
2025-04-09 15:10:00,9.07,9.19,9.06,9.18,1203488.0,9.07,9.19,9.06,9.18,1203488.0
2025-04-09 15:15:00,9.18,9.21,9.12,9.19,1264988.0,9.18,9.21,9.12,9.19,1264988.0
2025-04-09 15:20:00,9.19,9.26,9.18,9.22,1086718.0,9.19,9.26,9.18,9.22,1086718.0
2025-04-09 15:25:00,9.21,9.33,9.2,9.33,1445917.0,9.21,9.33,9.2,9.33,1445917.0
2025-04-09 15:30:00,9.32,9.48,9.29,9.44,2615489.0,9.32,9.48,9.29,9.44,2615489.0
2025-04-09 15:35:00,9.44,9.5,9.39,9.49,1837288.0,9.44,9.5,9.39,9.49,1837288.0
2025-04-09 15:40:00,9.49,9.5,9.38,9.42,1389924.0,9.49,9.5,9.38,9.42,1389924.0
2025-04-09 15:45:00,9.42,9.42,9.35,9.38,1145939.0,9.42,9.42,9.35,9.38,1145939.0
2025-04-09 15:50:00,9.38,9.43,9.28,9.29,2391651.0,9.38,9.43,9.28,9.29,2391651.0
2025-04-09 15:55:00,9.3,9.31,9.19,9.27,5405552.0,9.3,9.31,9.19,9.27,5405552.0
2025-04-10 09:30:00,8.88,8.96,8.76,8.78,698130.0,8.88,8.96,8.76,8.78,698130.0
2025-04-10 09:35:00,8.78,8.83,8.64,8.66,473006.0,8.78,8.83,8.64,8.66,473006.0
2025-04-10 09:40:00,8.65,8.65,8.51,8.54,588489.0,8.65,8.65,8.51,8.54,588489.0
2025-04-10 09:45:00,8.53,8.61,8.49,8.5,727556.0,8.53,8.61,8.49,8.5,727556.0
2025-04-10 09:50:00,8.5,8.55,8.36,8.37,873166.0,8.5,8.55,8.36,8.37,873166.0
2025-04-10 09:55:00,8.37,8.42,8.32,8.4,784073.0,8.37,8.42,8.32,8.4,784073.0
2025-04-10 10:00:00,8.39,8.42,8.24,8.34,682571.0,8.39,8.42,8.24,8.34,682571.0
2025-04-10 10:05:00,8.34,8.37,8.2,8.2,653875.0,8.34,8.37,8.2,8.2,653875.0
2025-04-10 10:10:00,8.2,8.21,8.1,8.19,1212534.0,8.2,8.21,8.1,8.19,1212534.0
2025-04-10 10:15:00,8.19,8.23,8.15,8.17,678885.0,8.19,8.23,8.15,8.17,678885.0
2025-04-10 10:20:00,8.17,8.26,8.16,8.25,416667.0,8.17,8.26,8.16,8.25,416667.0
2025-04-10 10:25:00,8.24,8.26,8.19,8.21,634899.0,8.24,8.26,8.19,8.21,634899.0
2025-04-10 10:30:00,8.21,8.29,8.21,8.29,677683.0,8.21,8.29,8.21,8.29,677683.0
2025-04-10 10:35:00,8.28,8.33,8.27,8.28,589691.0,8.28,8.33,8.27,8.28,589691.0
2025-04-10 10:40:00,8.28,8.31,8.25,8.27,457983.0,8.28,8.31,8.25,8.27,457983.0
2025-04-10 10:45:00,8.26,8.3,8.24,8.24,300788.0,8.26,8.3,8.24,8.24,300788.0
2025-04-10 10:50:00,8.24,8.28,8.21,8.26,409385.0,8.24,8.28,8.21,8.26,409385.0
2025-04-10 10:55:00,8.25,8.26,8.15,8.16,412399.0,8.25,8.26,8.15,8.16,412399.0
2025-04-10 11:00:00,8.16,8.16,8.11,8.14,414600.0,8.16,8.16,8.11,8.14,414600.0
2025-04-10 11:05:00,8.14,8.19,8.13,8.17,761603.0,8.14,8.19,8.13,8.17,761603.0
2025-04-10 11:10:00,8.17,8.17,8.08,8.09,442489.0,8.17,8.17,8.08,8.09,442489.0
2025-04-10 11:15:00,8.09,8.13,8.08,8.09,603976.0,8.09,8.13,8.08,8.09,603976.0
2025-04-10 11:20:00,8.09,8.1,8.06,8.09,417162.0,8.09,8.1,8.06,8.09,417162.0
2025-04-10 11:25:00,8.09,8.09,8.03,8.03,487871.0,8.09,8.09,8.03,8.03,487871.0
2025-04-10 11:30:00,8.04,8.08,8.03,8.05,546577.0,8.04,8.08,8.03,8.05,546577.0
2025-04-10 11:35:00,8.05,8.07,8.01,8.04,861875.0,8.05,8.07,8.01,8.04,861875.0
2025-04-10 11:40:00,8.04,8.06,8.02,8.04,594081.0,8.04,8.06,8.02,8.04,594081.0
2025-04-10 11:45:00,8.04,8.06,8.01,8.04,376582.0,8.04,8.06,8.01,8.04,376582.0
2025-04-10 11:50:00,8.03,8.08,8.02,8.06,547804.0,8.03,8.08,8.02,8.06,547804.0
2025-04-10 11:55:00,8.07,8.09,8.0,8.04,539133.0,8.07,8.09,8.0,8.04,539133.0
2025-04-10 12:00:00,8.04,8.09,8.0,8.01,804714.0,8.04,8.09,8.0,8.01,804714.0
2025-04-10 12:05:00,8.0,8.05,8.0,8.01,534147.0,8.0,8.05,8.0,8.01,534147.0
2025-04-10 12:10:00,8.01,8.03,8.0,8.01,232958.0,8.01,8.03,8.0,8.01,232958.0
2025-04-10 12:15:00,8.0,8.01,7.9,7.92,530517.0,8.0,8.01,7.9,7.92,530517.0
2025-04-10 12:20:00,7.92,7.92,7.85,7.91,642888.0,7.92,7.92,7.85,7.91,642888.0
2025-04-10 12:25:00,7.92,7.92,7.85,7.87,342778.0,7.92,7.92,7.85,7.87,342778.0
2025-04-10 12:30:00,7.87,7.97,7.86,7.96,436981.0,7.87,7.97,7.86,7.96,436981.0
2025-04-10 12:35:00,7.97,8.0,7.95,7.98,399099.0,7.97,8.0,7.95,7.98,399099.0
2025-04-10 12:40:00,7.98,7.98,7.92,7.93,448972.0,7.98,7.98,7.92,7.93,448972.0
2025-04-10 12:45:00,7.93,7.98,7.88,7.96,688777.0,7.93,7.98,7.88,7.96,688777.0
2025-04-10 12:50:00,7.96,7.99,7.91,7.91,304542.0,7.96,7.99,7.91,7.91,304542.0
2025-04-10 12:55:00,7.91,7.95,7.88,7.93,376684.0,7.91,7.95,7.88,7.93,376684.0
2025-04-10 13:00:00,7.92,8.13,7.91,8.02,1036466.0,7.92,8.13,7.91,8.02,1036466.0
2025-04-10 13:05:00,8.01,8.01,7.92,7.93,415356.0,8.01,8.01,7.92,7.93,415356.0
2025-04-10 13:10:00,7.94,7.94,7.8,7.83,1005597.0,7.94,7.94,7.8,7.83,1005597.0
2025-04-10 13:15:00,7.83,7.84,7.79,7.84,583284.0,7.83,7.84,7.79,7.84,583284.0
2025-04-10 13:20:00,7.84,7.85,7.81,7.83,401839.0,7.84,7.85,7.81,7.83,401839.0
2025-04-10 13:25:00,7.83,7.96,7.83,7.95,647044.0,7.83,7.96,7.83,7.95,647044.0
2025-04-10 13:30:00,7.95,8.01,7.93,7.96,351537.0,7.95,8.01,7.93,7.96,351537.0
2025-04-10 13:35:00,7.96,8.02,7.95,7.98,405259.0,7.96,8.02,7.95,7.98,405259.0
2025-04-10 13:40:00,7.97,8.07,7.97,8.06,474113.0,7.97,8.07,7.97,8.06,474113.0
2025-04-10 13:45:00,8.06,8.1,8.05,8.05,369778.0,8.06,8.1,8.05,8.05,369778.0
2025-04-10 13:50:00,8.05,8.1,8.0,8.08,349083.0,8.05,8.1,8.0,8.08,349083.0
2025-04-10 13:55:00,8.08,8.14,8.07,8.11,555638.0,8.08,8.14,8.07,8.11,555638.0
2025-04-10 14:00:00,8.11,8.16,8.09,8.14,787311.0,8.11,8.16,8.09,8.14,787311.0
2025-04-10 14:05:00,8.14,8.19,8.06,8.06,408112.0,8.14,8.19,8.06,8.06,408112.0
2025-04-10 14:10:00,8.06,8.07,7.97,7.98,533712.0,8.06,8.07,7.97,7.98,533712.0
2025-04-10 14:15:00,7.98,8.02,7.96,8.0,669483.0,7.98,8.02,7.96,8.0,669483.0
2025-04-10 14:20:00,8.0,8.11,8.0,8.1,632713.0,8.0,8.11,8.0,8.1,632713.0
2025-04-10 14:25:00,8.09,8.13,8.07,8.1,519122.0,8.09,8.13,8.07,8.1,519122.0
2025-04-10 14:30:00,8.1,8.12,8.03,8.04,610534.0,8.1,8.12,8.03,8.04,610534.0
2025-04-10 14:35:00,8.04,8.1,8.01,8.08,1100434.0,8.04,8.1,8.01,8.08,1100434.0
2025-04-10 14:40:00,8.08,8.16,8.05,8.13,810924.0,8.08,8.16,8.05,8.13,810924.0
2025-04-10 14:45:00,8.13,8.14,8.02,8.05,581171.0,8.13,8.14,8.02,8.05,581171.0
2025-04-10 14:50:00,8.04,8.09,7.98,7.99,928064.0,8.04,8.09,7.98,7.99,928064.0
2025-04-10 14:55:00,7.98,8.04,7.95,8.01,975198.0,7.98,8.04,7.95,8.01,975198.0
2025-04-10 15:00:00,8.02,8.12,7.99,8.12,1243137.0,8.02,8.12,7.99,8.12,1243137.0
2025-04-10 15:05:00,8.11,8.12,7.97,7.98,1082771.0,8.11,8.12,7.97,7.98,1082771.0
2025-04-10 15:10:00,7.97,8.02,7.96,8.01,697915.0,7.97,8.02,7.96,8.01,697915.0
2025-04-10 15:15:00,8.02,8.05,7.98,8.04,982698.0,8.02,8.05,7.98,8.04,982698.0
2025-04-10 15:20:00,8.04,8.11,8.03,8.06,1211977.0,8.04,8.11,8.03,8.06,1211977.0
2025-04-10 15:25:00,8.06,8.08,7.95,7.96,1098523.0,8.06,8.08,7.95,7.96,1098523.0
2025-04-10 15:30:00,7.95,8.03,7.95,7.99,907296.0,7.95,8.03,7.95,7.99,907296.0
2025-04-10 15:35:00,8.0,8.01,7.94,7.95,633468.0,8.0,8.01,7.94,7.95,633468.0
2025-04-10 15:40:00,7.95,7.96,7.87,7.9,758215.0,7.95,7.96,7.87,7.9,758215.0
2025-04-10 15:45:00,7.9,7.94,7.88,7.92,914441.0,7.9,7.94,7.88,7.92,914441.0
2025-04-10 15:50:00,7.92,8.06,7.92,8.05,1884015.0,7.92,8.06,7.92,8.05,1884015.0
2025-04-10 15:55:00,8.05,8.1,8.0,8.09,3367786.0,8.05,8.1,8.0,8.09,3367786.0
2025-04-11 09:30:00,8.08,8.14,7.87,7.93,620788.0,8.08,8.14,7.87,7.93,620788.0
2025-04-11 09:35:00,7.92,7.97,7.87,7.95,286676.0,7.92,7.97,7.87,7.95,286676.0
2025-04-11 09:40:00,7.95,7.95,7.83,7.93,287642.0,7.95,7.95,7.83,7.93,287642.0
2025-04-11 09:45:00,7.93,8.0,7.92,7.97,518640.0,7.93,8.0,7.92,7.97,518640.0
2025-04-11 09:50:00,7.96,7.97,7.86,7.93,373790.0,7.96,7.97,7.86,7.93,373790.0
2025-04-11 09:55:00,7.93,7.98,7.88,7.89,320520.0,7.93,7.98,7.88,7.89,320520.0
2025-04-11 10:00:00,7.88,7.89,7.79,7.83,526249.0,7.88,7.89,7.79,7.83,526249.0
2025-04-11 10:05:00,7.83,7.87,7.79,7.83,363313.0,7.83,7.87,7.79,7.83,363313.0
2025-04-11 10:10:00,7.83,7.85,7.77,7.8,327814.0,7.83,7.85,7.77,7.8,327814.0
2025-04-11 10:15:00,7.8,7.84,7.72,7.74,505042.0,7.8,7.84,7.72,7.74,505042.0
2025-04-11 10:20:00,7.74,7.76,7.67,7.71,352956.0,7.74,7.76,7.67,7.71,352956.0
2025-04-11 10:25:00,7.71,7.71,7.63,7.65,323701.0,7.71,7.71,7.63,7.65,323701.0
2025-04-11 10:30:00,7.65,7.74,7.63,7.72,609806.0,7.65,7.74,7.63,7.72,609806.0
2025-04-11 10:35:00,7.72,7.76,7.69,7.75,366313.0,7.72,7.76,7.69,7.75,366313.0
2025-04-11 10:40:00,7.75,7.77,7.7,7.76,257255.0,7.75,7.77,7.7,7.76,257255.0
2025-04-11 10:45:00,7.76,7.77,7.72,7.74,199312.0,7.76,7.77,7.72,7.74,199312.0
2025-04-11 10:50:00,7.74,7.74,7.68,7.71,335407.0,7.74,7.74,7.68,7.71,335407.0
2025-04-11 10:55:00,7.71,7.75,7.65,7.66,261364.0,7.71,7.75,7.65,7.66,261364.0
2025-04-11 11:00:00,7.66,7.77,7.65,7.66,543540.0,7.66,7.77,7.65,7.66,543540.0
2025-04-11 11:05:00,7.66,7.72,7.65,7.72,429207.0,7.66,7.72,7.65,7.72,429207.0
2025-04-11 11:10:00,7.72,7.72,7.67,7.69,604500.0,7.72,7.72,7.67,7.69,604500.0
2025-04-11 11:15:00,7.69,7.7,7.66,7.69,436676.0,7.69,7.7,7.66,7.69,436676.0
2025-04-11 11:20:00,7.7,7.71,7.66,7.66,320590.0,7.7,7.71,7.66,7.66,320590.0
2025-04-11 11:25:00,7.67,7.67,7.61,7.65,387002.0,7.67,7.67,7.61,7.65,387002.0
2025-04-11 11:30:00,7.64,7.67,7.61,7.66,430902.0,7.64,7.67,7.61,7.66,430902.0
2025-04-11 11:35:00,7.66,7.69,7.65,7.68,247673.0,7.66,7.69,7.65,7.68,247673.0
2025-04-11 11:40:00,7.69,7.69,7.64,7.69,181401.0,7.69,7.69,7.64,7.69,181401.0
2025-04-11 11:45:00,7.69,7.7,7.68,7.69,231321.0,7.69,7.7,7.68,7.69,231321.0
2025-04-11 11:50:00,7.69,7.69,7.65,7.67,365266.0,7.69,7.69,7.65,7.67,365266.0
2025-04-11 11:55:00,7.66,7.69,7.65,7.69,243583.0,7.66,7.69,7.65,7.69,243583.0
2025-04-11 12:00:00,7.69,7.69,7.65,7.69,183709.0,7.69,7.69,7.65,7.69,183709.0
2025-04-11 12:05:00,7.69,7.72,7.68,7.69,312679.0,7.69,7.72,7.68,7.69,312679.0
2025-04-11 12:10:00,7.69,7.75,7.68,7.75,359313.0,7.69,7.75,7.68,7.75,359313.0
2025-04-11 12:15:00,7.75,7.75,7.71,7.74,370063.0,7.75,7.75,7.71,7.74,370063.0
2025-04-11 12:20:00,7.74,7.75,7.69,7.7,273770.0,7.74,7.75,7.69,7.7,273770.0
2025-04-11 12:25:00,7.69,7.7,7.67,7.7,185227.0,7.69,7.7,7.67,7.7,185227.0
2025-04-11 12:30:00,7.7,7.79,7.7,7.76,339170.0,7.7,7.79,7.7,7.76,339170.0
2025-04-11 12:35:00,7.76,7.85,7.76,7.83,497523.0,7.76,7.85,7.76,7.83,497523.0
2025-04-11 12:40:00,7.82,7.86,7.8,7.84,284983.0,7.82,7.86,7.8,7.84,284983.0
2025-04-11 12:45:00,7.85,7.86,7.82,7.85,344465.0,7.85,7.86,7.82,7.85,344465.0
2025-04-11 12:50:00,7.85,7.88,7.84,7.87,253469.0,7.85,7.88,7.84,7.87,253469.0
2025-04-11 12:55:00,7.86,7.89,7.83,7.85,326759.0,7.86,7.89,7.83,7.85,326759.0
2025-04-11 13:00:00,7.85,7.87,7.83,7.86,197902.0,7.85,7.87,7.83,7.86,197902.0
2025-04-11 13:05:00,7.86,7.89,7.84,7.86,486031.0,7.86,7.89,7.84,7.86,486031.0
2025-04-11 13:10:00,7.86,7.87,7.82,7.82,558294.0,7.86,7.87,7.82,7.82,558294.0
2025-04-11 13:15:00,7.83,7.85,7.78,7.8,198437.0,7.83,7.85,7.78,7.8,198437.0
2025-04-11 13:20:00,7.79,7.83,7.79,7.8,191432.0,7.79,7.83,7.79,7.8,191432.0
2025-04-11 13:25:00,7.8,7.8,7.75,7.77,578153.0,7.8,7.8,7.75,7.77,578153.0
2025-04-11 13:30:00,7.77,7.78,7.73,7.77,461081.0,7.77,7.78,7.73,7.77,461081.0
2025-04-11 13:35:00,7.77,7.84,7.75,7.84,592560.0,7.77,7.84,7.75,7.84,592560.0
2025-04-11 13:40:00,7.84,7.96,7.83,7.93,902842.0,7.84,7.96,7.83,7.93,902842.0
2025-04-11 13:45:00,7.94,7.95,7.89,7.92,546212.0,7.94,7.95,7.89,7.92,546212.0
2025-04-11 13:50:00,7.93,7.99,7.91,7.98,419665.0,7.93,7.99,7.91,7.98,419665.0
2025-04-11 13:55:00,7.97,7.97,7.91,7.93,315301.0,7.97,7.97,7.91,7.93,315301.0
2025-04-11 14:00:00,7.93,7.93,7.89,7.92,328139.0,7.93,7.93,7.89,7.92,328139.0
2025-04-11 14:05:00,7.93,7.93,7.88,7.9,295483.0,7.93,7.93,7.88,7.9,295483.0
2025-04-11 14:10:00,7.9,7.92,7.88,7.89,351974.0,7.9,7.92,7.88,7.89,351974.0
2025-04-11 14:15:00,7.88,7.89,7.84,7.85,237880.0,7.88,7.89,7.84,7.85,237880.0
2025-04-11 14:20:00,7.85,7.89,7.84,7.88,227677.0,7.85,7.89,7.84,7.88,227677.0
2025-04-11 14:25:00,7.88,7.89,7.87,7.89,219549.0,7.88,7.89,7.87,7.89,219549.0
2025-04-11 14:30:00,7.88,7.91,7.88,7.89,453057.0,7.88,7.91,7.88,7.89,453057.0
2025-04-11 14:35:00,7.9,7.91,7.84,7.87,349461.0,7.9,7.91,7.84,7.87,349461.0
2025-04-11 14:40:00,7.87,7.9,7.86,7.88,308867.0,7.87,7.9,7.86,7.88,308867.0
2025-04-11 14:45:00,7.89,7.9,7.86,7.89,318770.0,7.89,7.9,7.86,7.89,318770.0
2025-04-11 14:50:00,7.9,7.91,7.85,7.89,395194.0,7.9,7.91,7.85,7.89,395194.0
2025-04-11 14:55:00,7.89,7.9,7.85,7.86,261713.0,7.89,7.9,7.85,7.86,261713.0
2025-04-11 15:00:00,7.86,7.92,7.85,7.91,411190.0,7.86,7.92,7.85,7.91,411190.0
2025-04-11 15:05:00,7.91,8.0,7.89,7.96,726529.0,7.91,8.0,7.89,7.96,726529.0
2025-04-11 15:10:00,7.96,8.0,7.94,8.0,463009.0,7.96,8.0,7.94,8.0,463009.0
2025-04-11 15:15:00,8.0,8.01,7.96,8.0,675261.0,8.0,8.01,7.96,8.0,675261.0
2025-04-11 15:20:00,8.0,8.0,7.96,7.98,364244.0,8.0,8.0,7.96,7.98,364244.0
2025-04-11 15:25:00,7.98,8.02,7.97,8.0,457326.0,7.98,8.02,7.97,8.0,457326.0
2025-04-11 15:30:00,8.0,8.0,7.97,7.99,341058.0,8.0,8.0,7.97,7.99,341058.0
2025-04-11 15:35:00,7.99,7.99,7.96,7.98,408778.0,7.99,7.99,7.96,7.98,408778.0
2025-04-11 15:40:00,7.98,8.0,7.97,7.97,448925.0,7.98,8.0,7.97,7.97,448925.0
2025-04-11 15:45:00,7.97,7.99,7.96,7.99,517788.0,7.97,7.99,7.96,7.99,517788.0
2025-04-11 15:50:00,7.99,7.99,7.96,7.97,697028.0,7.99,7.99,7.96,7.97,697028.0
2025-04-11 15:55:00,7.97,7.97,7.96,7.97,913020.0,7.97,7.97,7.96,7.97,913020.0
2025-04-14 09:30:00,8.1,8.24,8.08,8.13,1517933.0,8.1,8.24,8.08,8.13,1517933.0
2025-04-14 09:35:00,8.14,8.15,8.04,8.11,511693.0,8.14,8.15,8.04,8.11,511693.0
2025-04-14 09:40:00,8.11,8.13,8.02,8.09,435963.0,8.11,8.13,8.02,8.09,435963.0
2025-04-14 09:45:00,8.09,8.17,8.06,8.16,484459.0,8.09,8.17,8.06,8.16,484459.0
2025-04-14 09:50:00,8.17,8.2,8.14,8.17,417634.0,8.17,8.2,8.14,8.17,417634.0
2025-04-14 09:55:00,8.17,8.18,8.12,8.13,355880.0,8.17,8.18,8.12,8.13,355880.0
2025-04-14 10:00:00,8.13,8.26,8.12,8.26,428147.0,8.13,8.26,8.12,8.26,428147.0
2025-04-14 10:05:00,8.26,8.29,8.18,8.19,330165.0,8.26,8.29,8.18,8.19,330165.0
2025-04-14 10:10:00,8.19,8.2,8.17,8.17,211158.0,8.19,8.2,8.17,8.17,211158.0
2025-04-14 10:15:00,8.17,8.19,8.12,8.18,266257.0,8.17,8.19,8.12,8.18,266257.0
2025-04-14 10:20:00,8.18,8.19,8.15,8.19,350503.0,8.18,8.19,8.15,8.19,350503.0
2025-04-14 10:25:00,8.19,8.26,8.18,8.24,312009.0,8.19,8.26,8.18,8.24,312009.0
2025-04-14 10:30:00,8.24,8.32,8.24,8.28,527472.0,8.24,8.32,8.24,8.28,527472.0
2025-04-14 10:35:00,8.27,8.33,8.27,8.31,428102.0,8.27,8.33,8.27,8.31,428102.0
2025-04-14 10:40:00,8.32,8.32,8.27,8.29,267094.0,8.32,8.32,8.27,8.29,267094.0
2025-04-14 10:45:00,8.29,8.29,8.25,8.26,200338.0,8.29,8.29,8.25,8.26,200338.0
2025-04-14 10:50:00,8.26,8.29,8.25,8.27,173455.0,8.26,8.29,8.25,8.27,173455.0
2025-04-14 10:55:00,8.27,8.27,8.21,8.24,176099.0,8.27,8.27,8.21,8.24,176099.0
2025-04-14 11:00:00,8.24,8.25,8.2,8.21,303635.0,8.24,8.25,8.2,8.21,303635.0
2025-04-14 11:05:00,8.21,8.22,8.18,8.2,268798.0,8.21,8.22,8.18,8.2,268798.0
2025-04-14 11:10:00,8.21,8.23,8.19,8.2,493234.0,8.21,8.23,8.19,8.2,493234.0
2025-04-14 11:15:00,8.2,8.23,8.18,8.21,285428.0,8.2,8.23,8.18,8.21,285428.0
2025-04-14 11:20:00,8.21,8.22,8.18,8.19,254442.0,8.21,8.22,8.18,8.19,254442.0
2025-04-14 11:25:00,8.18,8.19,8.13,8.15,241190.0,8.18,8.19,8.13,8.15,241190.0
2025-04-14 11:30:00,8.16,8.18,8.14,8.18,224324.0,8.16,8.18,8.14,8.18,224324.0
2025-04-14 11:35:00,8.18,8.18,8.11,8.13,171635.0,8.18,8.18,8.11,8.13,171635.0
2025-04-14 11:40:00,8.13,8.14,8.08,8.13,311379.0,8.13,8.14,8.08,8.13,311379.0
2025-04-14 11:45:00,8.13,8.14,8.06,8.06,284609.0,8.13,8.14,8.06,8.06,284609.0
2025-04-14 11:50:00,8.06,8.07,8.03,8.05,329412.0,8.06,8.07,8.03,8.05,329412.0
2025-04-14 11:55:00,8.05,8.1,8.05,8.06,242833.0,8.05,8.1,8.05,8.06,242833.0
2025-04-14 12:00:00,8.06,8.1,8.05,8.08,253586.0,8.06,8.1,8.05,8.08,253586.0
2025-04-14 12:05:00,8.08,8.09,8.05,8.05,199709.0,8.08,8.09,8.05,8.05,199709.0
2025-04-14 12:10:00,8.05,8.07,8.02,8.05,328440.0,8.05,8.07,8.02,8.05,328440.0
2025-04-14 12:15:00,8.05,8.1,8.04,8.09,244505.0,8.05,8.1,8.04,8.09,244505.0
2025-04-14 12:20:00,8.09,8.12,8.07,8.09,231628.0,8.09,8.12,8.07,8.09,231628.0
2025-04-14 12:25:00,8.09,8.09,8.06,8.06,170759.0,8.09,8.09,8.06,8.06,170759.0
2025-04-14 12:30:00,8.06,8.1,8.05,8.1,127007.0,8.06,8.1,8.05,8.1,127007.0
2025-04-14 12:35:00,8.1,8.11,8.09,8.1,97726.0,8.1,8.11,8.09,8.1,97726.0
2025-04-14 12:40:00,8.1,8.11,8.08,8.11,156665.0,8.1,8.11,8.08,8.11,156665.0
2025-04-14 12:45:00,8.11,8.11,8.09,8.09,119748.0,8.11,8.11,8.09,8.09,119748.0
2025-04-14 12:50:00,8.1,8.1,8.05,8.09,191275.0,8.1,8.1,8.05,8.09,191275.0
2025-04-14 12:55:00,8.09,8.09,8.03,8.03,149764.0,8.09,8.09,8.03,8.03,149764.0
2025-04-14 13:00:00,8.04,8.18,8.03,8.06,609439.0,8.04,8.18,8.03,8.06,609439.0
2025-04-14 13:05:00,8.07,8.08,8.03,8.04,277392.0,8.07,8.08,8.03,8.04,277392.0
2025-04-14 13:10:00,8.03,8.06,8.03,8.04,243183.0,8.03,8.06,8.03,8.04,243183.0
2025-04-14 13:15:00,8.05,8.06,8.02,8.04,304253.0,8.05,8.06,8.02,8.04,304253.0
2025-04-14 13:20:00,8.04,8.06,8.02,8.04,668716.0,8.04,8.06,8.02,8.04,668716.0
2025-04-14 13:25:00,8.04,8.05,7.98,8.02,733603.0,8.04,8.05,7.98,8.02,733603.0
2025-04-14 13:30:00,8.02,8.04,7.99,8.01,462124.0,8.02,8.04,7.99,8.01,462124.0
2025-04-14 13:35:00,8.02,8.04,8.01,8.03,398972.0,8.02,8.04,8.01,8.03,398972.0
2025-04-14 13:40:00,8.03,8.05,8.01,8.03,287032.0,8.03,8.05,8.01,8.03,287032.0
2025-04-14 13:45:00,8.03,8.05,8.01,8.05,407231.0,8.03,8.05,8.01,8.05,407231.0
2025-04-14 13:50:00,8.05,8.08,8.03,8.06,467233.0,8.05,8.08,8.03,8.06,467233.0
2025-04-14 13:55:00,8.06,8.08,8.01,8.04,402651.0,8.06,8.08,8.01,8.04,402651.0
2025-04-14 14:00:00,8.04,8.05,8.02,8.04,387063.0,8.04,8.05,8.02,8.04,387063.0
2025-04-14 14:05:00,8.05,8.05,8.03,8.04,225989.0,8.05,8.05,8.03,8.04,225989.0
2025-04-14 14:10:00,8.04,8.05,8.02,8.04,173507.0,8.04,8.05,8.02,8.04,173507.0
2025-04-14 14:15:00,8.03,8.06,8.02,8.05,257374.0,8.03,8.06,8.02,8.05,257374.0
2025-04-14 14:20:00,8.05,8.08,8.04,8.04,318192.0,8.05,8.08,8.04,8.04,318192.0
2025-04-14 14:25:00,8.04,8.08,8.04,8.06,318535.0,8.04,8.08,8.04,8.06,318535.0
2025-04-14 14:30:00,8.06,8.07,8.02,8.05,728538.0,8.06,8.07,8.02,8.05,728538.0
2025-04-14 14:35:00,8.05,8.08,8.04,8.06,467804.0,8.05,8.08,8.04,8.06,467804.0
2025-04-14 14:40:00,8.06,8.1,8.06,8.1,191439.0,8.06,8.1,8.06,8.1,191439.0
2025-04-14 14:45:00,8.1,8.1,8.04,8.04,942150.0,8.1,8.1,8.04,8.04,942150.0
2025-04-14 14:50:00,8.04,8.05,8.03,8.04,361983.0,8.04,8.05,8.03,8.04,361983.0
2025-04-14 14:55:00,8.04,8.05,8.01,8.02,331760.0,8.04,8.05,8.01,8.02,331760.0
2025-04-14 15:00:00,8.01,8.05,8.01,8.04,291550.0,8.01,8.05,8.01,8.04,291550.0
2025-04-14 15:05:00,8.04,8.06,8.03,8.05,360995.0,8.04,8.06,8.03,8.05,360995.0
2025-04-14 15:10:00,8.05,8.08,8.04,8.06,415449.0,8.05,8.08,8.04,8.06,415449.0
2025-04-14 15:15:00,8.06,8.08,8.05,8.05,576868.0,8.06,8.08,8.05,8.05,576868.0
2025-04-14 15:20:00,8.05,8.06,8.04,8.05,327223.0,8.05,8.06,8.04,8.05,327223.0
2025-04-14 15:25:00,8.06,8.06,8.03,8.03,555046.0,8.06,8.06,8.03,8.03,555046.0
2025-04-14 15:30:00,8.04,8.04,8.02,8.04,742107.0,8.04,8.04,8.02,8.04,742107.0
2025-04-14 15:35:00,8.04,8.04,8.03,8.04,623427.0,8.04,8.04,8.03,8.04,623427.0
2025-04-14 15:40:00,8.03,8.06,8.03,8.05,711726.0,8.03,8.06,8.03,8.05,711726.0
2025-04-14 15:45:00,8.05,8.07,8.04,8.06,825832.0,8.05,8.07,8.04,8.06,825832.0
2025-04-14 15:50:00,8.07,8.07,8.01,8.02,1437519.0,8.07,8.07,8.01,8.02,1437519.0
2025-04-14 15:55:00,8.02,8.03,7.99,8.02,2454932.0,8.02,8.03,7.99,8.02,2454932.0
2025-04-15 09:30:00,8.02,8.08,7.98,8.04,271671.0,8.02,8.08,7.98,8.04,271671.0
2025-04-15 09:35:00,8.04,8.15,8.01,8.14,179942.0,8.04,8.15,8.01,8.14,179942.0
2025-04-15 09:40:00,8.14,8.19,8.12,8.14,307213.0,8.14,8.19,8.12,8.14,307213.0
2025-04-15 09:45:00,8.14,8.22,8.13,8.2,171892.0,8.14,8.22,8.13,8.2,171892.0
2025-04-15 09:50:00,8.2,8.21,8.17,8.19,119880.0,8.2,8.21,8.17,8.19,119880.0
2025-04-15 09:55:00,8.2,8.21,8.15,8.15,152557.0,8.2,8.21,8.15,8.15,152557.0
2025-04-15 10:00:00,8.16,8.19,8.14,8.18,133894.0,8.16,8.19,8.14,8.18,133894.0
2025-04-15 10:05:00,8.18,8.2,8.15,8.18,98721.0,8.18,8.2,8.15,8.18,98721.0
2025-04-15 10:10:00,8.17,8.26,8.17,8.22,382765.0,8.17,8.26,8.17,8.22,382765.0
2025-04-15 10:15:00,8.21,8.24,8.13,8.14,235962.0,8.21,8.24,8.13,8.14,235962.0
2025-04-15 10:20:00,8.13,8.2,8.11,8.14,315708.0,8.13,8.2,8.11,8.14,315708.0
2025-04-15 10:25:00,8.14,8.15,8.12,8.13,242963.0,8.14,8.15,8.12,8.13,242963.0
2025-04-15 10:30:00,8.13,8.19,8.13,8.18,196667.0,8.13,8.19,8.13,8.18,196667.0
2025-04-15 10:35:00,8.18,8.19,8.13,8.13,313207.0,8.18,8.19,8.13,8.13,313207.0
2025-04-15 10:40:00,8.13,8.18,8.13,8.16,252745.0,8.13,8.18,8.13,8.16,252745.0
2025-04-15 10:45:00,8.17,8.17,8.1,8.14,225749.0,8.17,8.17,8.1,8.14,225749.0
2025-04-15 10:50:00,8.14,8.16,8.11,8.14,144568.0,8.14,8.16,8.11,8.14,144568.0
2025-04-15 10:55:00,8.14,8.18,8.14,8.15,174577.0,8.14,8.18,8.14,8.15,174577.0
2025-04-15 11:00:00,8.16,8.2,8.14,8.2,240564.0,8.16,8.2,8.14,8.2,240564.0
2025-04-15 11:05:00,8.2,8.21,8.16,8.2,398066.0,8.2,8.21,8.16,8.2,398066.0
2025-04-15 11:10:00,8.2,8.25,8.18,8.24,431126.0,8.2,8.25,8.18,8.24,431126.0
2025-04-15 11:15:00,8.24,8.26,8.23,8.25,304845.0,8.24,8.26,8.23,8.25,304845.0
2025-04-15 11:20:00,8.25,8.28,8.24,8.26,411585.0,8.25,8.28,8.24,8.26,411585.0
2025-04-15 11:25:00,8.27,8.27,8.23,8.24,308170.0,8.27,8.27,8.23,8.24,308170.0
2025-04-15 11:30:00,8.24,8.29,8.23,8.28,546749.0,8.24,8.29,8.23,8.28,546749.0
2025-04-15 11:35:00,8.27,8.28,8.24,8.26,299686.0,8.27,8.28,8.24,8.26,299686.0
2025-04-15 11:40:00,8.27,8.27,8.24,8.27,209865.0,8.27,8.27,8.24,8.27,209865.0
2025-04-15 11:45:00,8.26,8.29,8.25,8.27,424494.0,8.26,8.29,8.25,8.27,424494.0
2025-04-15 11:50:00,8.27,8.3,8.24,8.29,476657.0,8.27,8.3,8.24,8.29,476657.0
2025-04-15 11:55:00,8.29,8.29,8.27,8.29,227605.0,8.29,8.29,8.27,8.29,227605.0
2025-04-15 12:00:00,8.29,8.32,8.28,8.29,295147.0,8.29,8.32,8.28,8.29,295147.0
2025-04-15 12:05:00,8.29,8.32,8.28,8.29,449514.0,8.29,8.32,8.28,8.29,449514.0
2025-04-15 12:10:00,8.3,8.3,8.25,8.26,400150.0,8.3,8.3,8.25,8.26,400150.0
2025-04-15 12:15:00,8.26,8.28,8.25,8.28,477706.0,8.26,8.28,8.25,8.28,477706.0
2025-04-15 12:20:00,8.28,8.28,8.25,8.28,271829.0,8.28,8.28,8.25,8.28,271829.0
2025-04-15 12:25:00,8.28,8.3,8.26,8.27,275043.0,8.28,8.3,8.26,8.27,275043.0
2025-04-15 12:30:00,8.27,8.28,8.25,8.26,218331.0,8.27,8.28,8.25,8.26,218331.0
2025-04-15 12:35:00,8.26,8.26,8.23,8.24,93415.0,8.26,8.26,8.23,8.24,93415.0
2025-04-15 12:40:00,8.23,8.25,8.23,8.25,182982.0,8.23,8.25,8.23,8.25,182982.0
2025-04-15 12:45:00,8.25,8.26,8.24,8.25,331241.0,8.25,8.26,8.24,8.25,331241.0
2025-04-15 12:50:00,8.26,8.26,8.21,8.21,192373.0,8.26,8.26,8.21,8.21,192373.0
2025-04-15 12:55:00,8.21,8.22,8.19,8.21,194164.0,8.21,8.22,8.19,8.21,194164.0
2025-04-15 13:00:00,8.21,8.24,8.18,8.23,221850.0,8.21,8.24,8.18,8.23,221850.0
2025-04-15 13:05:00,8.24,8.26,8.22,8.22,193869.0,8.24,8.26,8.22,8.22,193869.0
2025-04-15 13:10:00,8.22,8.24,8.21,8.22,211421.0,8.22,8.24,8.21,8.22,211421.0
2025-04-15 13:15:00,8.21,8.22,8.18,8.21,360830.0,8.21,8.22,8.18,8.21,360830.0
2025-04-15 13:20:00,8.21,8.21,8.19,8.21,321108.0,8.21,8.21,8.19,8.21,321108.0
2025-04-15 13:25:00,8.21,8.21,8.19,8.2,371568.0,8.21,8.21,8.19,8.2,371568.0
2025-04-15 13:30:00,8.19,8.22,8.19,8.2,292165.0,8.19,8.22,8.19,8.2,292165.0
2025-04-15 13:35:00,8.2,8.24,8.18,8.24,300497.0,8.2,8.24,8.18,8.24,300497.0
2025-04-15 13:40:00,8.24,8.25,8.22,8.24,220376.0,8.24,8.25,8.22,8.24,220376.0
2025-04-15 13:45:00,8.24,8.24,8.22,8.24,293875.0,8.24,8.24,8.22,8.24,293875.0
2025-04-15 13:50:00,8.23,8.24,8.18,8.2,436635.0,8.23,8.24,8.18,8.2,436635.0
2025-04-15 13:55:00,8.19,8.22,8.19,8.21,486347.0,8.19,8.22,8.19,8.21,486347.0
2025-04-15 14:00:00,8.21,8.23,8.2,8.21,462641.0,8.21,8.23,8.2,8.21,462641.0
2025-04-15 14:05:00,8.22,8.22,8.2,8.21,278044.0,8.22,8.22,8.2,8.21,278044.0
2025-04-15 14:10:00,8.21,8.23,8.18,8.18,488833.0,8.21,8.23,8.18,8.18,488833.0
2025-04-15 14:15:00,8.19,8.2,8.13,8.14,668502.0,8.19,8.2,8.13,8.14,668502.0
2025-04-15 14:20:00,8.15,8.16,8.12,8.13,390650.0,8.15,8.16,8.12,8.13,390650.0
2025-04-15 14:25:00,8.13,8.18,8.12,8.17,414225.0,8.13,8.18,8.12,8.17,414225.0
2025-04-15 14:30:00,8.17,8.18,8.16,8.18,156612.0,8.17,8.18,8.16,8.18,156612.0
2025-04-15 14:35:00,8.18,8.19,8.16,8.17,233086.0,8.18,8.19,8.16,8.17,233086.0
2025-04-15 14:40:00,8.16,8.18,8.15,8.17,487586.0,8.16,8.18,8.15,8.17,487586.0
2025-04-15 14:45:00,8.17,8.18,8.13,8.14,405854.0,8.17,8.18,8.13,8.14,405854.0
2025-04-15 14:50:00,8.14,8.16,8.14,8.15,169726.0,8.14,8.16,8.14,8.15,169726.0
2025-04-15 14:55:00,8.16,8.16,8.14,8.16,121028.0,8.16,8.16,8.14,8.16,121028.0
2025-04-15 15:00:00,8.16,8.19,8.14,8.19,348061.0,8.16,8.19,8.14,8.19,348061.0
2025-04-15 15:05:00,8.18,8.2,8.17,8.19,351450.0,8.18,8.2,8.17,8.19,351450.0
2025-04-15 15:10:00,8.19,8.23,8.18,8.21,474174.0,8.19,8.23,8.18,8.21,474174.0
2025-04-15 15:15:00,8.21,8.23,8.21,8.21,395901.0,8.21,8.23,8.21,8.21,395901.0
2025-04-15 15:20:00,8.21,8.23,8.2,8.21,406924.0,8.21,8.23,8.2,8.21,406924.0
2025-04-15 15:25:00,8.21,8.21,8.17,8.2,446542.0,8.21,8.21,8.17,8.2,446542.0
2025-04-15 15:30:00,8.2,8.25,8.19,8.24,819001.0,8.2,8.25,8.19,8.24,819001.0
2025-04-15 15:35:00,8.23,8.24,8.21,8.22,804676.0,8.23,8.24,8.21,8.22,804676.0
2025-04-15 15:40:00,8.22,8.26,8.22,8.25,1089767.0,8.22,8.26,8.22,8.25,1089767.0
2025-04-15 15:45:00,8.25,8.25,8.2,8.22,955269.0,8.25,8.25,8.2,8.22,955269.0
2025-04-15 15:50:00,8.22,8.29,8.21,8.28,2543000.0,8.22,8.29,8.21,8.28,2543000.0
2025-04-15 15:55:00,8.28,8.28,8.24,8.24,3073308.0,8.28,8.28,8.24,8.24,3073308.0
2025-04-16 09:30:00,8.27,8.32,8.23,8.3,368134.0,8.27,8.32,8.23,8.3,368134.0
2025-04-16 09:35:00,8.3,8.34,8.28,8.29,299276.0,8.3,8.34,8.28,8.29,299276.0
2025-04-16 09:40:00,8.29,8.29,8.22,8.24,105661.0,8.29,8.29,8.22,8.24,105661.0
2025-04-16 09:45:00,8.25,8.25,8.17,8.19,254589.0,8.25,8.25,8.17,8.19,254589.0
2025-04-16 09:50:00,8.19,8.19,8.11,8.13,365171.0,8.19,8.19,8.11,8.13,365171.0
2025-04-16 09:55:00,8.13,8.16,8.13,8.13,272586.0,8.13,8.16,8.13,8.13,272586.0
2025-04-16 10:00:00,8.13,8.23,8.12,8.21,742714.0,8.13,8.23,8.12,8.21,742714.0
2025-04-16 10:05:00,8.21,8.25,8.18,8.2,977293.0,8.21,8.25,8.18,8.2,977293.0
2025-04-16 10:10:00,8.19,8.2,8.13,8.13,739645.0,8.19,8.2,8.13,8.13,739645.0
2025-04-16 10:15:00,8.13,8.15,8.04,8.04,916401.0,8.13,8.15,8.04,8.04,916401.0
2025-04-16 10:20:00,8.04,8.06,8.0,8.03,1583169.0,8.04,8.06,8.0,8.03,1583169.0
2025-04-16 10:25:00,8.03,8.06,8.02,8.04,687966.0,8.03,8.06,8.02,8.04,687966.0
2025-04-16 10:30:00,8.04,8.05,8.0,8.02,681453.0,8.04,8.05,8.0,8.02,681453.0
2025-04-16 10:35:00,8.02,8.02,7.99,8.01,445334.0,8.02,8.02,7.99,8.01,445334.0
2025-04-16 10:40:00,8.02,8.06,8.01,8.04,814112.0,8.02,8.06,8.01,8.04,814112.0
2025-04-16 10:45:00,8.04,8.08,8.03,8.07,878030.0,8.04,8.08,8.03,8.07,878030.0
2025-04-16 10:50:00,8.08,8.12,8.06,8.11,1441676.0,8.08,8.12,8.06,8.11,1441676.0
2025-04-16 10:55:00,8.11,8.13,8.07,8.11,601324.0,8.11,8.13,8.07,8.11,601324.0
2025-04-16 11:00:00,8.11,8.14,8.1,8.12,470982.0,8.11,8.14,8.1,8.12,470982.0
2025-04-16 11:05:00,8.11,8.13,8.07,8.12,433113.0,8.11,8.13,8.07,8.12,433113.0
2025-04-16 11:10:00,8.11,8.12,8.08,8.09,421415.0,8.11,8.12,8.08,8.09,421415.0
2025-04-16 11:15:00,8.09,8.09,8.05,8.05,499826.0,8.09,8.09,8.05,8.05,499826.0
2025-04-16 11:20:00,8.06,8.14,8.05,8.13,639243.0,8.06,8.14,8.05,8.13,639243.0
2025-04-16 11:25:00,8.14,8.16,8.12,8.13,372892.0,8.14,8.16,8.12,8.13,372892.0
2025-04-16 11:30:00,8.13,8.15,8.09,8.14,472526.0,8.13,8.15,8.09,8.14,472526.0
2025-04-16 11:35:00,8.14,8.15,8.1,8.11,386366.0,8.14,8.15,8.1,8.11,386366.0
2025-04-16 11:40:00,8.1,8.11,8.05,8.05,404870.0,8.1,8.11,8.05,8.05,404870.0
2025-04-16 11:45:00,8.05,8.1,8.04,8.05,862816.0,8.05,8.1,8.04,8.05,862816.0
2025-04-16 11:50:00,8.05,8.06,8.01,8.02,315248.0,8.05,8.06,8.01,8.02,315248.0
2025-04-16 11:55:00,8.02,8.03,7.99,8.01,296726.0,8.02,8.03,7.99,8.01,296726.0
2025-04-16 12:00:00,8.01,8.03,7.99,8.02,304748.0,8.01,8.03,7.99,8.02,304748.0
2025-04-16 12:05:00,8.02,8.02,7.99,8.01,589499.0,8.02,8.02,7.99,8.01,589499.0
2025-04-16 12:10:00,8.01,8.02,7.99,8.0,238374.0,8.01,8.02,7.99,8.0,238374.0
2025-04-16 12:15:00,8.0,8.02,7.99,8.02,123601.0,8.0,8.02,7.99,8.02,123601.0
2025-04-16 12:20:00,8.02,8.03,8.0,8.02,214065.0,8.02,8.03,8.0,8.02,214065.0
2025-04-16 12:25:00,8.02,8.04,8.01,8.03,491654.0,8.02,8.04,8.01,8.03,491654.0
2025-04-16 12:30:00,8.03,8.04,8.01,8.03,400858.0,8.03,8.04,8.01,8.03,400858.0
2025-04-16 12:35:00,8.03,8.04,7.99,7.99,338043.0,8.03,8.04,7.99,7.99,338043.0
2025-04-16 12:40:00,7.99,8.02,7.97,8.0,615685.0,7.99,8.02,7.97,8.0,615685.0
2025-04-16 12:45:00,8.01,8.01,7.99,8.0,540145.0,8.01,8.01,7.99,8.0,540145.0
2025-04-16 12:50:00,8.01,8.01,7.99,8.0,282046.0,8.01,8.01,7.99,8.0,282046.0
2025-04-16 12:55:00,8.01,8.02,7.99,8.0,502815.0,8.01,8.02,7.99,8.0,502815.0
2025-04-16 13:00:00,7.99,8.01,7.96,8.0,346685.0,7.99,8.01,7.96,8.0,346685.0
2025-04-16 13:05:00,8.0,8.03,7.98,8.0,154403.0,8.0,8.03,7.98,8.0,154403.0
2025-04-16 13:10:00,8.0,8.02,8.0,8.0,100850.0,8.0,8.02,8.0,8.0,100850.0
2025-04-16 13:15:00,8.01,8.03,8.0,8.02,134881.0,8.01,8.03,8.0,8.02,134881.0
2025-04-16 13:20:00,8.02,8.03,7.98,8.0,334753.0,8.02,8.03,7.98,8.0,334753.0
2025-04-16 13:25:00,8.0,8.02,7.99,8.01,112876.0,8.0,8.02,7.99,8.01,112876.0
2025-04-16 13:30:00,8.01,8.01,7.93,7.93,383254.0,8.01,8.01,7.93,7.93,383254.0
2025-04-16 13:35:00,7.94,7.95,7.91,7.92,523761.0,7.94,7.95,7.91,7.92,523761.0
2025-04-16 13:40:00,7.93,7.93,7.89,7.9,396055.0,7.93,7.93,7.89,7.9,396055.0
2025-04-16 13:45:00,7.9,7.9,7.85,7.86,601377.0,7.9,7.9,7.85,7.86,601377.0
2025-04-16 13:50:00,7.87,7.89,7.84,7.85,372742.0,7.87,7.89,7.84,7.85,372742.0
2025-04-16 13:55:00,7.85,7.86,7.8,7.82,609339.0,7.85,7.86,7.8,7.82,609339.0
2025-04-16 14:00:00,7.82,7.85,7.8,7.83,820467.0,7.82,7.85,7.8,7.83,820467.0
2025-04-16 14:05:00,7.83,7.84,7.79,7.82,763702.0,7.83,7.84,7.79,7.82,763702.0
2025-04-16 14:10:00,7.82,7.89,7.81,7.89,473105.0,7.82,7.89,7.81,7.89,473105.0
2025-04-16 14:15:00,7.89,7.89,7.84,7.86,435623.0,7.89,7.89,7.84,7.86,435623.0
2025-04-16 14:20:00,7.86,7.9,7.85,7.9,445444.0,7.86,7.9,7.85,7.9,445444.0
2025-04-16 14:25:00,7.89,7.91,7.88,7.89,348374.0,7.89,7.91,7.88,7.89,348374.0
2025-04-16 14:30:00,7.88,7.94,7.87,7.92,731815.0,7.88,7.94,7.87,7.92,731815.0
2025-04-16 14:35:00,7.93,7.93,7.88,7.89,497488.0,7.93,7.93,7.88,7.89,497488.0
2025-04-16 14:40:00,7.89,7.89,7.86,7.87,526852.0,7.89,7.89,7.86,7.87,526852.0
2025-04-16 14:45:00,7.86,7.88,7.86,7.87,219077.0,7.86,7.88,7.86,7.87,219077.0
2025-04-16 14:50:00,7.87,7.88,7.84,7.86,433329.0,7.87,7.88,7.84,7.86,433329.0
2025-04-16 14:55:00,7.85,7.87,7.82,7.83,366389.0,7.85,7.87,7.82,7.83,366389.0
2025-04-16 15:00:00,7.83,7.83,7.8,7.81,465586.0,7.83,7.83,7.8,7.81,465586.0
2025-04-16 15:05:00,7.81,7.82,7.78,7.79,474213.0,7.81,7.82,7.78,7.79,474213.0
2025-04-16 15:10:00,7.79,7.82,7.77,7.8,640285.0,7.79,7.82,7.77,7.8,640285.0
2025-04-16 15:15:00,7.81,7.82,7.78,7.79,434576.0,7.81,7.82,7.78,7.79,434576.0
2025-04-16 15:20:00,7.79,7.8,7.77,7.78,1057589.0,7.79,7.8,7.77,7.78,1057589.0
2025-04-16 15:25:00,7.78,7.8,7.77,7.8,432307.0,7.78,7.8,7.77,7.8,432307.0
2025-04-16 15:30:00,7.8,7.84,7.79,7.84,873908.0,7.8,7.84,7.79,7.84,873908.0
2025-04-16 15:35:00,7.83,7.85,7.83,7.85,304821.0,7.83,7.85,7.83,7.85,304821.0
2025-04-16 15:40:00,7.84,7.86,7.83,7.85,427897.0,7.84,7.86,7.83,7.85,427897.0
2025-04-16 15:45:00,7.85,7.91,7.84,7.91,995928.0,7.85,7.91,7.84,7.91,995928.0
2025-04-16 15:50:00,7.92,7.96,7.9,7.94,1531453.0,7.92,7.96,7.9,7.94,1531453.0
2025-04-16 15:55:00,7.93,7.96,7.9,7.95,2354645.0,7.93,7.96,7.9,7.95,2354645.0
2025-04-17 09:30:00,8.01,8.09,7.95,8.08,1289108.0,8.01,8.09,7.95,8.08,1289108.0
2025-04-17 09:35:00,8.08,8.08,8.0,8.03,241070.0,8.08,8.08,8.0,8.03,241070.0
2025-04-17 09:40:00,8.03,8.08,8.0,8.05,228357.0,8.03,8.08,8.0,8.05,228357.0
2025-04-17 09:45:00,8.05,8.07,8.01,8.05,223228.0,8.05,8.07,8.01,8.05,223228.0
2025-04-17 09:50:00,8.05,8.09,8.04,8.05,229671.0,8.05,8.09,8.04,8.05,229671.0
2025-04-17 09:55:00,8.04,8.06,7.99,8.0,173653.0,8.04,8.06,7.99,8.0,173653.0
2025-04-17 10:00:00,8.01,8.1,7.99,8.1,523559.0,8.01,8.1,7.99,8.1,523559.0
2025-04-17 10:05:00,8.1,8.11,8.0,8.03,400230.0,8.1,8.11,8.0,8.03,400230.0
2025-04-17 10:10:00,8.03,8.06,8.02,8.03,349182.0,8.03,8.06,8.02,8.03,349182.0
2025-04-17 10:15:00,8.03,8.04,8.01,8.03,522058.0,8.03,8.04,8.01,8.03,522058.0
2025-04-17 10:20:00,8.03,8.05,8.0,8.03,503478.0,8.03,8.05,8.0,8.03,503478.0
2025-04-17 10:25:00,8.02,8.06,8.01,8.02,346260.0,8.02,8.06,8.01,8.02,346260.0
2025-04-17 10:30:00,8.01,8.04,7.99,8.04,713926.0,8.01,8.04,7.99,8.04,713926.0
2025-04-17 10:35:00,8.03,8.04,7.99,8.02,277635.0,8.03,8.04,7.99,8.02,277635.0
2025-04-17 10:40:00,8.02,8.06,8.01,8.05,256390.0,8.02,8.06,8.01,8.05,256390.0
2025-04-17 10:45:00,8.05,8.06,8.02,8.02,159597.0,8.05,8.06,8.02,8.02,159597.0
2025-04-17 10:50:00,8.03,8.04,7.99,8.01,169754.0,8.03,8.04,7.99,8.01,169754.0
2025-04-17 10:55:00,8.01,8.01,7.96,7.97,154645.0,8.01,8.01,7.96,7.97,154645.0
2025-04-17 11:00:00,7.97,8.0,7.96,8.0,213100.0,7.97,8.0,7.96,8.0,213100.0
2025-04-17 11:05:00,8.0,8.07,7.99,8.02,269196.0,8.0,8.07,7.99,8.02,269196.0
2025-04-17 11:10:00,8.02,8.06,8.02,8.04,185230.0,8.02,8.06,8.02,8.04,185230.0
2025-04-17 11:15:00,8.04,8.07,8.03,8.05,118778.0,8.04,8.07,8.03,8.05,118778.0
2025-04-17 11:20:00,8.05,8.06,8.03,8.03,101257.0,8.05,8.06,8.03,8.03,101257.0
2025-04-17 11:25:00,8.03,8.04,8.0,8.01,75461.0,8.03,8.04,8.0,8.01,75461.0
2025-04-17 11:30:00,8.0,8.03,8.0,8.02,75098.0,8.0,8.03,8.0,8.02,75098.0
2025-04-17 11:35:00,8.02,8.04,8.0,8.03,172000.0,8.02,8.04,8.0,8.03,172000.0
2025-04-17 11:40:00,8.03,8.04,8.0,8.01,71477.0,8.03,8.04,8.0,8.01,71477.0
2025-04-17 11:45:00,8.01,8.03,8.0,8.01,298399.0,8.01,8.03,8.0,8.01,298399.0
2025-04-17 11:50:00,8.01,8.04,7.99,8.02,332599.0,8.01,8.04,7.99,8.02,332599.0
2025-04-17 11:55:00,8.02,8.03,8.0,8.02,283763.0,8.02,8.03,8.0,8.02,283763.0
2025-04-17 12:00:00,8.02,8.08,7.98,8.0,482985.0,8.02,8.08,7.98,8.0,482985.0
2025-04-17 12:05:00,7.99,8.07,7.99,8.05,866954.0,7.99,8.07,7.99,8.05,866954.0
2025-04-17 12:10:00,8.05,8.06,8.0,8.03,367654.0,8.05,8.06,8.0,8.03,367654.0
2025-04-17 12:15:00,8.03,8.09,8.01,8.08,900637.0,8.03,8.09,8.01,8.08,900637.0
2025-04-17 12:20:00,8.08,8.08,8.05,8.06,361677.0,8.08,8.08,8.05,8.06,361677.0
2025-04-17 12:25:00,8.06,8.1,8.06,8.09,188023.0,8.06,8.1,8.06,8.09,188023.0
2025-04-17 12:30:00,8.09,8.13,8.07,8.11,203351.0,8.09,8.13,8.07,8.11,203351.0
2025-04-17 12:35:00,8.12,8.13,8.09,8.1,338590.0,8.12,8.13,8.09,8.1,338590.0
2025-04-17 12:40:00,8.1,8.11,8.06,8.08,196386.0,8.1,8.11,8.06,8.08,196386.0
2025-04-17 12:45:00,8.08,8.11,8.07,8.1,178038.0,8.08,8.11,8.07,8.1,178038.0
2025-04-17 12:50:00,8.1,8.14,8.09,8.13,104971.0,8.1,8.14,8.09,8.13,104971.0
2025-04-17 12:55:00,8.13,8.15,8.12,8.14,92681.0,8.13,8.15,8.12,8.14,92681.0
2025-04-17 13:00:00,8.14,8.17,8.12,8.15,183491.0,8.14,8.17,8.12,8.15,183491.0
2025-04-17 13:05:00,8.15,8.16,8.14,8.15,176318.0,8.15,8.16,8.14,8.15,176318.0
2025-04-17 13:10:00,8.16,8.16,8.11,8.12,213127.0,8.16,8.16,8.11,8.12,213127.0
2025-04-17 13:15:00,8.13,8.13,8.09,8.1,217099.0,8.13,8.13,8.09,8.1,217099.0
2025-04-17 13:20:00,8.1,8.1,8.07,8.08,239198.0,8.1,8.1,8.07,8.08,239198.0
2025-04-17 13:25:00,8.08,8.09,8.06,8.08,257438.0,8.08,8.09,8.06,8.08,257438.0
2025-04-17 13:30:00,8.08,8.11,8.07,8.11,217689.0,8.08,8.11,8.07,8.11,217689.0
2025-04-17 13:35:00,8.11,8.12,8.1,8.11,250162.0,8.11,8.12,8.1,8.11,250162.0
2025-04-17 13:40:00,8.11,8.12,8.1,8.12,217976.0,8.11,8.12,8.1,8.12,217976.0
2025-04-17 13:45:00,8.12,8.16,8.11,8.13,351199.0,8.12,8.16,8.11,8.13,351199.0
2025-04-17 13:50:00,8.13,8.18,8.13,8.17,230769.0,8.13,8.18,8.13,8.17,230769.0
2025-04-17 13:55:00,8.17,8.18,8.15,8.15,108338.0,8.17,8.18,8.15,8.15,108338.0
2025-04-17 14:00:00,8.16,8.17,8.14,8.17,148388.0,8.16,8.17,8.14,8.17,148388.0
2025-04-17 14:05:00,8.17,8.19,8.15,8.18,410928.0,8.17,8.19,8.15,8.18,410928.0
2025-04-17 14:10:00,8.18,8.19,8.16,8.16,181970.0,8.18,8.19,8.16,8.16,181970.0
2025-04-17 14:15:00,8.17,8.17,8.15,8.17,194066.0,8.17,8.17,8.15,8.17,194066.0
2025-04-17 14:20:00,8.17,8.18,8.16,8.18,84011.0,8.17,8.18,8.16,8.18,84011.0
2025-04-17 14:25:00,8.18,8.19,8.16,8.16,252444.0,8.18,8.19,8.16,8.16,252444.0
2025-04-17 14:30:00,8.17,8.18,8.16,8.17,269144.0,8.17,8.18,8.16,8.17,269144.0
2025-04-17 14:35:00,8.16,8.17,8.14,8.16,137316.0,8.16,8.17,8.14,8.16,137316.0
2025-04-17 14:40:00,8.16,8.16,8.15,8.15,151681.0,8.16,8.16,8.15,8.15,151681.0
2025-04-17 14:45:00,8.16,8.17,8.12,8.13,272483.0,8.16,8.17,8.12,8.13,272483.0
2025-04-17 14:50:00,8.13,8.13,8.1,8.11,286852.0,8.13,8.13,8.1,8.11,286852.0
2025-04-17 14:55:00,8.11,8.11,8.07,8.08,245662.0,8.11,8.11,8.07,8.08,245662.0
2025-04-17 15:00:00,8.08,8.11,8.07,8.1,379780.0,8.08,8.11,8.07,8.1,379780.0
2025-04-17 15:05:00,8.1,8.11,8.08,8.11,295986.0,8.1,8.11,8.08,8.11,295986.0
2025-04-17 15:10:00,8.11,8.12,8.08,8.1,321291.0,8.11,8.12,8.08,8.1,321291.0
2025-04-17 15:15:00,8.1,8.1,8.08,8.1,285658.0,8.1,8.1,8.08,8.1,285658.0
2025-04-17 15:20:00,8.1,8.1,8.06,8.08,328927.0,8.1,8.1,8.06,8.08,328927.0
2025-04-17 15:25:00,8.08,8.11,8.07,8.1,345161.0,8.08,8.11,8.07,8.1,345161.0
2025-04-17 15:30:00,8.1,8.13,8.09,8.12,572716.0,8.1,8.13,8.09,8.12,572716.0
2025-04-17 15:35:00,8.12,8.15,8.11,8.14,508044.0,8.12,8.15,8.11,8.14,508044.0
2025-04-17 15:40:00,8.14,8.15,8.12,8.14,540463.0,8.14,8.15,8.12,8.14,540463.0
2025-04-17 15:45:00,8.13,8.14,8.12,8.13,493069.0,8.13,8.14,8.12,8.13,493069.0
2025-04-17 15:50:00,8.13,8.14,8.08,8.14,915944.0,8.13,8.14,8.08,8.14,915944.0
2025-04-17 15:55:00,8.13,8.14,8.09,8.09,1494264.0,8.13,8.14,8.09,8.09,1494264.0
2025-04-21 09:30:00,8.03,8.11,8.03,8.08,748714.0,8.03,8.11,8.03,8.08,748714.0
2025-04-21 09:35:00,8.08,8.1,8.01,8.04,608211.0,8.08,8.1,8.01,8.04,608211.0
2025-04-21 09:40:00,8.04,8.07,7.98,8.0,200724.0,8.04,8.07,7.98,8.0,200724.0
2025-04-21 09:45:00,8.0,8.0,7.97,7.98,239709.0,8.0,8.0,7.97,7.98,239709.0
2025-04-21 09:50:00,7.98,7.99,7.92,7.94,265522.0,7.98,7.99,7.92,7.94,265522.0
2025-04-21 09:55:00,7.93,7.93,7.85,7.87,218874.0,7.93,7.93,7.85,7.87,218874.0
2025-04-21 10:00:00,7.87,7.9,7.84,7.89,492697.0,7.87,7.9,7.84,7.89,492697.0
2025-04-21 10:05:00,7.89,7.9,7.87,7.88,236555.0,7.89,7.9,7.87,7.88,236555.0
2025-04-21 10:10:00,7.89,7.91,7.88,7.9,329470.0,7.89,7.91,7.88,7.9,329470.0
2025-04-21 10:15:00,7.9,7.91,7.86,7.88,580023.0,7.9,7.91,7.86,7.88,580023.0
2025-04-21 10:20:00,7.88,7.9,7.86,7.88,295438.0,7.88,7.9,7.86,7.88,295438.0
2025-04-21 10:25:00,7.88,7.89,7.87,7.88,194448.0,7.88,7.89,7.87,7.88,194448.0
2025-04-21 10:30:00,7.88,7.88,7.85,7.87,140001.0,7.88,7.88,7.85,7.87,140001.0
2025-04-21 10:35:00,7.87,7.9,7.86,7.9,120317.0,7.87,7.9,7.86,7.9,120317.0
2025-04-21 10:40:00,7.9,7.91,7.86,7.87,165114.0,7.9,7.91,7.86,7.87,165114.0
2025-04-21 10:45:00,7.87,7.89,7.84,7.84,268860.0,7.87,7.89,7.84,7.84,268860.0
2025-04-21 10:50:00,7.84,7.85,7.83,7.83,130059.0,7.84,7.85,7.83,7.83,130059.0
2025-04-21 10:55:00,7.83,7.85,7.82,7.83,130044.0,7.83,7.85,7.82,7.83,130044.0
2025-04-21 11:00:00,7.83,7.85,7.82,7.83,241020.0,7.83,7.85,7.82,7.83,241020.0
2025-04-21 11:05:00,7.83,7.85,7.82,7.83,208306.0,7.83,7.85,7.82,7.83,208306.0
2025-04-21 11:10:00,7.84,7.85,7.81,7.81,358145.0,7.84,7.85,7.81,7.81,358145.0
2025-04-21 11:15:00,7.82,7.85,7.81,7.84,284448.0,7.82,7.85,7.81,7.84,284448.0
2025-04-21 11:20:00,7.84,7.84,7.8,7.8,248236.0,7.84,7.84,7.8,7.8,248236.0
2025-04-21 11:25:00,7.8,7.81,7.79,7.8,262398.0,7.8,7.81,7.79,7.8,262398.0
2025-04-21 11:30:00,7.8,7.81,7.78,7.78,144829.0,7.8,7.81,7.78,7.78,144829.0
2025-04-21 11:35:00,7.78,7.79,7.78,7.79,126086.0,7.78,7.79,7.78,7.79,126086.0
2025-04-21 11:40:00,7.79,7.79,7.75,7.77,267271.0,7.79,7.79,7.75,7.77,267271.0
2025-04-21 11:45:00,7.77,7.78,7.76,7.77,244370.0,7.77,7.78,7.76,7.77,244370.0
2025-04-21 11:50:00,7.77,7.77,7.75,7.76,292157.0,7.77,7.77,7.75,7.76,292157.0
2025-04-21 11:55:00,7.76,7.77,7.75,7.77,121443.0,7.76,7.77,7.75,7.77,121443.0
2025-04-21 12:00:00,7.77,7.78,7.76,7.78,209519.0,7.77,7.78,7.76,7.78,209519.0
2025-04-21 12:05:00,7.78,7.78,7.77,7.78,95223.0,7.78,7.78,7.77,7.78,95223.0
2025-04-21 12:10:00,7.78,7.8,7.77,7.8,181360.0,7.78,7.8,7.77,7.8,181360.0
2025-04-21 12:15:00,7.8,7.8,7.78,7.8,315524.0,7.8,7.8,7.78,7.8,315524.0
2025-04-21 12:20:00,7.79,7.81,7.79,7.8,176176.0,7.79,7.81,7.79,7.8,176176.0
2025-04-21 12:25:00,7.8,7.81,7.79,7.8,159634.0,7.8,7.81,7.79,7.8,159634.0
2025-04-21 12:30:00,7.8,7.81,7.79,7.8,170421.0,7.8,7.81,7.79,7.8,170421.0
2025-04-21 12:35:00,7.8,7.84,7.79,7.83,287125.0,7.8,7.84,7.79,7.83,287125.0
2025-04-21 12:40:00,7.83,7.86,7.83,7.85,402320.0,7.83,7.86,7.83,7.85,402320.0
2025-04-21 12:45:00,7.85,7.86,7.83,7.84,271972.0,7.85,7.86,7.83,7.84,271972.0
2025-04-21 12:50:00,7.84,7.84,7.82,7.83,116754.0,7.84,7.84,7.82,7.83,116754.0
2025-04-21 12:55:00,7.83,7.83,7.78,7.78,146625.0,7.83,7.83,7.78,7.78,146625.0
2025-04-21 13:00:00,7.79,7.8,7.77,7.77,192270.0,7.79,7.8,7.77,7.77,192270.0
2025-04-21 13:05:00,7.78,7.78,7.77,7.78,89889.0,7.78,7.78,7.77,7.78,89889.0
2025-04-21 13:10:00,7.78,7.79,7.76,7.79,178665.0,7.78,7.79,7.76,7.79,178665.0
2025-04-21 13:15:00,7.79,7.82,7.78,7.81,249029.0,7.79,7.82,7.78,7.81,249029.0
2025-04-21 13:20:00,7.82,7.86,7.81,7.83,466956.0,7.82,7.86,7.81,7.83,466956.0
2025-04-21 13:25:00,7.83,7.85,7.82,7.83,151367.0,7.83,7.85,7.82,7.83,151367.0
2025-04-21 13:30:00,7.83,7.85,7.83,7.84,198252.0,7.83,7.85,7.83,7.84,198252.0
2025-04-21 13:35:00,7.85,7.86,7.84,7.86,212584.0,7.85,7.86,7.84,7.86,212584.0
2025-04-21 13:40:00,7.86,7.86,7.82,7.83,333866.0,7.86,7.86,7.82,7.83,333866.0
2025-04-21 13:45:00,7.84,7.85,7.83,7.83,248195.0,7.84,7.85,7.83,7.83,248195.0
2025-04-21 13:50:00,7.83,7.85,7.83,7.83,200093.0,7.83,7.85,7.83,7.83,200093.0
2025-04-21 13:55:00,7.83,7.84,7.82,7.82,118873.0,7.83,7.84,7.82,7.82,118873.0
2025-04-21 14:00:00,7.83,7.83,7.8,7.81,222627.0,7.83,7.83,7.8,7.81,222627.0
2025-04-21 14:05:00,7.81,7.85,7.8,7.85,309209.0,7.81,7.85,7.8,7.85,309209.0
2025-04-21 14:10:00,7.85,7.85,7.84,7.85,37888.0,7.85,7.85,7.84,7.85,37888.0
2025-04-21 14:15:00,7.85,7.87,7.84,7.87,234663.0,7.85,7.87,7.84,7.87,234663.0
2025-04-21 14:20:00,7.87,7.87,7.86,7.87,149554.0,7.87,7.87,7.86,7.87,149554.0
2025-04-21 14:25:00,7.87,7.87,7.86,7.87,207244.0,7.87,7.87,7.86,7.87,207244.0
2025-04-21 14:30:00,7.87,7.89,7.86,7.89,461805.0,7.87,7.89,7.86,7.89,461805.0
2025-04-21 14:35:00,7.89,7.9,7.87,7.89,302892.0,7.89,7.9,7.87,7.89,302892.0
2025-04-21 14:40:00,7.89,7.89,7.87,7.88,245375.0,7.89,7.89,7.87,7.88,245375.0
2025-04-21 14:45:00,7.88,7.88,7.86,7.88,216399.0,7.88,7.88,7.86,7.88,216399.0
2025-04-21 14:50:00,7.88,7.89,7.87,7.88,350604.0,7.88,7.89,7.87,7.88,350604.0
2025-04-21 14:55:00,7.89,7.89,7.88,7.88,87947.0,7.89,7.89,7.88,7.88,87947.0
2025-04-21 15:00:00,7.88,7.9,7.88,7.89,379363.0,7.88,7.9,7.88,7.89,379363.0
2025-04-21 15:05:00,7.89,7.9,7.88,7.89,156802.0,7.89,7.9,7.88,7.89,156802.0
2025-04-21 15:10:00,7.89,7.9,7.87,7.87,317318.0,7.89,7.9,7.87,7.87,317318.0
2025-04-21 15:15:00,7.88,7.89,7.87,7.89,254612.0,7.88,7.89,7.87,7.89,254612.0
2025-04-21 15:20:00,7.89,7.91,7.88,7.9,397219.0,7.89,7.91,7.88,7.9,397219.0
2025-04-21 15:25:00,7.9,7.91,7.88,7.89,365194.0,7.9,7.91,7.88,7.89,365194.0
2025-04-21 15:30:00,7.89,7.9,7.88,7.89,225429.0,7.89,7.9,7.88,7.89,225429.0
2025-04-21 15:35:00,7.9,7.92,7.89,7.9,185157.0,7.9,7.92,7.89,7.9,185157.0
2025-04-21 15:40:00,7.9,7.91,7.89,7.89,141826.0,7.9,7.91,7.89,7.89,141826.0
2025-04-21 15:45:00,7.89,7.93,7.88,7.93,421737.0,7.89,7.93,7.88,7.93,421737.0
2025-04-21 15:50:00,7.92,7.95,7.89,7.95,794407.0,7.92,7.95,7.89,7.95,794407.0
2025-04-21 15:55:00,7.95,7.97,7.92,7.95,1949135.0,7.95,7.97,7.92,7.95,1949135.0
2025-04-22 09:30:00,8.05,8.12,8.02,8.07,1077465.0,8.05,8.12,8.02,8.07,1077465.0
2025-04-22 09:35:00,8.09,8.09,8.02,8.04,308850.0,8.09,8.09,8.02,8.04,308850.0
2025-04-22 09:40:00,8.04,8.06,8.02,8.04,402027.0,8.04,8.06,8.02,8.04,402027.0
2025-04-22 09:45:00,8.04,8.06,8.01,8.02,514698.0,8.04,8.06,8.01,8.02,514698.0
2025-04-22 09:50:00,8.02,8.02,7.94,8.0,362600.0,8.02,8.02,7.94,8.0,362600.0
2025-04-22 09:55:00,8.0,8.01,7.97,8.0,214527.0,8.0,8.01,7.97,8.0,214527.0
2025-04-22 10:00:00,8.0,8.03,7.98,7.99,593095.0,8.0,8.03,7.98,7.99,593095.0
2025-04-22 10:05:00,7.99,8.0,7.97,8.0,241551.0,7.99,8.0,7.97,8.0,241551.0
2025-04-22 10:10:00,8.0,8.0,7.94,7.98,457779.0,8.0,8.0,7.94,7.98,457779.0
2025-04-22 10:15:00,7.99,8.01,7.98,8.01,178221.0,7.99,8.01,7.98,8.01,178221.0
2025-04-22 10:20:00,8.01,8.01,7.95,7.97,423196.0,8.01,8.01,7.95,7.97,423196.0
2025-04-22 10:25:00,7.97,7.98,7.95,7.98,340423.0,7.97,7.98,7.95,7.98,340423.0
2025-04-22 10:30:00,7.98,8.02,7.96,8.02,320462.0,7.98,8.02,7.96,8.02,320462.0
2025-04-22 10:35:00,8.02,8.07,8.0,8.04,897177.0,8.02,8.07,8.0,8.04,897177.0
2025-04-22 10:40:00,8.05,8.05,8.01,8.02,592851.0,8.05,8.05,8.01,8.02,592851.0
2025-04-22 10:45:00,8.02,8.03,7.98,7.98,538083.0,8.02,8.03,7.98,7.98,538083.0
2025-04-22 10:50:00,7.99,8.0,7.97,8.0,251920.0,7.99,8.0,7.97,8.0,251920.0
2025-04-22 10:55:00,8.0,8.01,7.99,8.01,194737.0,8.0,8.01,7.99,8.01,194737.0
2025-04-22 11:00:00,8.01,8.03,7.99,8.02,513292.0,8.01,8.03,7.99,8.02,513292.0
2025-04-22 11:05:00,8.01,8.04,7.99,8.04,544107.0,8.01,8.04,7.99,8.04,544107.0
2025-04-22 11:10:00,8.04,8.08,8.03,8.06,444484.0,8.04,8.08,8.03,8.06,444484.0
2025-04-22 11:15:00,8.06,8.08,8.04,8.05,487367.0,8.06,8.08,8.04,8.05,487367.0
2025-04-22 11:20:00,8.05,8.06,8.04,8.05,457730.0,8.05,8.06,8.04,8.05,457730.0
2025-04-22 11:25:00,8.04,8.05,8.02,8.03,354861.0,8.04,8.05,8.02,8.03,354861.0
2025-04-22 11:30:00,8.03,8.03,8.01,8.02,221026.0,8.03,8.03,8.01,8.02,221026.0
2025-04-22 11:35:00,8.02,8.03,8.0,8.0,292891.0,8.02,8.03,8.0,8.0,292891.0
2025-04-22 11:40:00,8.01,8.01,7.96,7.97,235837.0,8.01,8.01,7.96,7.97,235837.0
2025-04-22 11:45:00,7.97,7.98,7.96,7.98,155940.0,7.97,7.98,7.96,7.98,155940.0
2025-04-22 11:50:00,7.98,8.01,7.97,7.99,432923.0,7.98,8.01,7.97,7.99,432923.0
2025-04-22 11:55:00,7.99,8.0,7.98,7.99,336105.0,7.99,8.0,7.98,7.99,336105.0
2025-04-22 12:00:00,8.0,8.06,7.99,8.04,697654.0,8.0,8.06,7.99,8.04,697654.0
2025-04-22 12:05:00,8.04,8.06,8.03,8.04,541629.0,8.04,8.06,8.03,8.04,541629.0
2025-04-22 12:10:00,8.04,8.06,8.03,8.05,157566.0,8.04,8.06,8.03,8.05,157566.0
2025-04-22 12:15:00,8.05,8.06,8.03,8.04,271219.0,8.05,8.06,8.03,8.04,271219.0
2025-04-22 12:20:00,8.05,8.1,8.04,8.09,336626.0,8.05,8.1,8.04,8.09,336626.0
2025-04-22 12:25:00,8.09,8.13,8.08,8.09,502480.0,8.09,8.13,8.08,8.09,502480.0
2025-04-22 12:30:00,8.09,8.1,8.07,8.08,270826.0,8.09,8.1,8.07,8.08,270826.0
2025-04-22 12:35:00,8.09,8.09,8.05,8.08,389147.0,8.09,8.09,8.05,8.08,389147.0
2025-04-22 12:40:00,8.07,8.08,8.05,8.07,313565.0,8.07,8.08,8.05,8.07,313565.0
2025-04-22 12:45:00,8.07,8.07,8.04,8.06,123469.0,8.07,8.07,8.04,8.06,123469.0
2025-04-22 12:50:00,8.05,8.07,8.04,8.07,272713.0,8.05,8.07,8.04,8.07,272713.0
2025-04-22 12:55:00,8.07,8.07,8.05,8.06,131603.0,8.07,8.07,8.05,8.06,131603.0
2025-04-22 13:00:00,8.06,8.07,8.06,8.07,169090.0,8.06,8.07,8.06,8.07,169090.0
2025-04-22 13:05:00,8.07,8.08,8.04,8.06,522267.0,8.07,8.08,8.04,8.06,522267.0
2025-04-22 13:10:00,8.06,8.06,8.0,8.02,596349.0,8.06,8.06,8.0,8.02,596349.0
2025-04-22 13:15:00,8.02,8.02,7.95,8.01,351179.0,8.02,8.02,7.95,8.01,351179.0
2025-04-22 13:20:00,8.01,8.01,7.96,7.98,268795.0,8.01,8.01,7.96,7.98,268795.0
2025-04-22 13:25:00,7.98,8.03,7.93,7.95,443170.0,7.98,8.03,7.93,7.95,443170.0
2025-04-22 13:30:00,7.95,7.97,7.93,7.97,370262.0,7.95,7.97,7.93,7.97,370262.0
2025-04-22 13:35:00,7.97,8.0,7.96,7.99,243860.0,7.97,8.0,7.96,7.99,243860.0
2025-04-22 13:40:00,7.98,8.0,7.97,8.0,220713.0,7.98,8.0,7.97,8.0,220713.0
2025-04-22 13:45:00,8.0,8.0,7.96,7.96,199230.0,8.0,8.0,7.96,7.96,199230.0
2025-04-22 13:50:00,7.96,7.97,7.95,7.97,261595.0,7.96,7.97,7.95,7.97,261595.0
2025-04-22 13:55:00,7.97,7.97,7.94,7.95,202116.0,7.97,7.97,7.94,7.95,202116.0
2025-04-22 14:00:00,7.95,7.99,7.94,7.99,504330.0,7.95,7.99,7.94,7.99,504330.0
2025-04-22 14:05:00,7.99,8.02,7.98,8.01,391816.0,7.99,8.02,7.98,8.01,391816.0
2025-04-22 14:10:00,8.0,8.01,7.96,7.97,979937.0,8.0,8.01,7.96,7.97,979937.0
2025-04-22 14:15:00,7.97,8.0,7.96,8.0,297457.0,7.97,8.0,7.96,8.0,297457.0
2025-04-22 14:20:00,8.0,8.03,7.99,8.02,279951.0,8.0,8.03,7.99,8.02,279951.0
2025-04-22 14:25:00,8.02,8.02,7.99,8.0,352123.0,8.02,8.02,7.99,8.0,352123.0
2025-04-22 14:30:00,8.0,8.0,7.96,7.97,516598.0,8.0,8.0,7.96,7.97,516598.0
2025-04-22 14:35:00,7.97,7.97,7.96,7.96,631980.0,7.97,7.97,7.96,7.96,631980.0
2025-04-22 14:40:00,7.96,7.97,7.95,7.97,256434.0,7.96,7.97,7.95,7.97,256434.0
2025-04-22 14:45:00,7.97,7.97,7.95,7.96,325155.0,7.97,7.97,7.95,7.96,325155.0
2025-04-22 14:50:00,7.96,7.99,7.95,7.99,855094.0,7.96,7.99,7.95,7.99,855094.0
2025-04-22 14:55:00,7.99,8.01,7.97,7.98,390388.0,7.99,8.01,7.97,7.98,390388.0
2025-04-22 15:00:00,7.98,7.99,7.96,7.98,330261.0,7.98,7.99,7.96,7.98,330261.0
2025-04-22 15:05:00,7.98,7.98,7.96,7.97,195031.0,7.98,7.98,7.96,7.97,195031.0
2025-04-22 15:10:00,7.97,7.97,7.95,7.96,167835.0,7.97,7.97,7.95,7.96,167835.0
2025-04-22 15:15:00,7.96,7.96,7.92,7.95,281425.0,7.96,7.96,7.92,7.95,281425.0
2025-04-22 15:20:00,7.95,7.95,7.92,7.94,232243.0,7.95,7.95,7.92,7.94,232243.0
2025-04-22 15:25:00,7.94,7.95,7.92,7.93,314809.0,7.94,7.95,7.92,7.93,314809.0
2025-04-22 15:30:00,7.93,7.94,7.92,7.93,382703.0,7.93,7.94,7.92,7.93,382703.0
2025-04-22 15:35:00,7.93,7.94,7.91,7.93,351211.0,7.93,7.94,7.91,7.93,351211.0
2025-04-22 15:40:00,7.93,7.97,7.92,7.97,465334.0,7.93,7.97,7.92,7.97,465334.0
2025-04-22 15:45:00,7.96,7.97,7.94,7.95,521724.0,7.96,7.97,7.94,7.95,521724.0
2025-04-22 15:50:00,7.94,7.98,7.92,7.98,996646.0,7.94,7.98,7.92,7.98,996646.0
2025-04-22 15:55:00,7.98,7.98,7.92,7.96,2597316.0,7.98,7.98,7.92,7.96,2597316.0
2025-04-23 09:30:00,8.32,8.47,8.28,8.43,2383772.0,8.32,8.47,8.28,8.43,2383772.0
2025-04-23 09:35:00,8.43,8.62,8.4,8.55,1770244.0,8.43,8.62,8.4,8.55,1770244.0
2025-04-23 09:40:00,8.55,8.64,8.45,8.62,1072320.0,8.55,8.64,8.45,8.62,1072320.0
2025-04-23 09:45:00,8.62,8.73,8.6,8.7,771848.0,8.62,8.73,8.6,8.7,771848.0
2025-04-23 09:50:00,8.7,8.71,8.63,8.63,1171915.0,8.7,8.71,8.63,8.63,1171915.0
2025-04-23 09:55:00,8.63,8.66,8.58,8.62,970971.0,8.63,8.66,8.58,8.62,970971.0
2025-04-23 10:00:00,8.63,8.73,8.57,8.7,1140715.0,8.63,8.73,8.57,8.7,1140715.0
2025-04-23 10:05:00,8.7,8.78,8.69,8.74,1223075.0,8.7,8.78,8.69,8.74,1223075.0
2025-04-23 10:10:00,8.74,8.76,8.68,8.71,764861.0,8.74,8.76,8.68,8.71,764861.0
2025-04-23 10:15:00,8.71,8.71,8.62,8.69,1146507.0,8.71,8.71,8.62,8.69,1146507.0
2025-04-23 10:20:00,8.69,8.7,8.63,8.69,1010718.0,8.69,8.7,8.63,8.69,1010718.0
2025-04-23 10:25:00,8.69,8.74,8.68,8.71,986663.0,8.69,8.74,8.68,8.71,986663.0
2025-04-23 10:30:00,8.71,8.71,8.68,8.71,637576.0,8.71,8.71,8.68,8.71,637576.0
2025-04-23 10:35:00,8.71,8.72,8.64,8.64,640191.0,8.71,8.72,8.64,8.64,640191.0
2025-04-23 10:40:00,8.65,8.67,8.62,8.63,518168.0,8.65,8.67,8.62,8.63,518168.0
2025-04-23 10:45:00,8.63,8.64,8.6,8.62,529420.0,8.63,8.64,8.6,8.62,529420.0
2025-04-23 10:50:00,8.62,8.63,8.58,8.62,520540.0,8.62,8.63,8.58,8.62,520540.0
2025-04-23 10:55:00,8.62,8.64,8.59,8.6,556028.0,8.62,8.64,8.59,8.6,556028.0
2025-04-23 11:00:00,8.6,8.63,8.54,8.62,949601.0,8.6,8.63,8.54,8.62,949601.0
2025-04-23 11:05:00,8.61,8.65,8.6,8.64,592144.0,8.61,8.65,8.6,8.64,592144.0
2025-04-23 11:10:00,8.64,8.65,8.6,8.61,726190.0,8.64,8.65,8.6,8.61,726190.0
2025-04-23 11:15:00,8.62,8.63,8.59,8.61,356955.0,8.62,8.63,8.59,8.61,356955.0
2025-04-23 11:20:00,8.61,8.65,8.53,8.57,859251.0,8.61,8.65,8.53,8.57,859251.0
2025-04-23 11:25:00,8.57,8.58,8.48,8.5,786939.0,8.57,8.58,8.48,8.5,786939.0
2025-04-23 11:30:00,8.5,8.52,8.47,8.5,512076.0,8.5,8.52,8.47,8.5,512076.0
2025-04-23 11:35:00,8.5,8.51,8.45,8.49,537266.0,8.5,8.51,8.45,8.49,537266.0
2025-04-23 11:40:00,8.49,8.51,8.45,8.46,467541.0,8.49,8.51,8.45,8.46,467541.0
2025-04-23 11:45:00,8.46,8.47,8.38,8.38,673869.0,8.46,8.47,8.38,8.38,673869.0
2025-04-23 11:50:00,8.38,8.41,8.35,8.39,530753.0,8.38,8.41,8.35,8.39,530753.0
2025-04-23 11:55:00,8.39,8.42,8.39,8.42,484883.0,8.39,8.42,8.39,8.42,484883.0
2025-04-23 12:00:00,8.42,8.43,8.4,8.43,432880.0,8.42,8.43,8.4,8.43,432880.0
2025-04-23 12:05:00,8.43,8.44,8.38,8.41,536278.0,8.43,8.44,8.38,8.41,536278.0
2025-04-23 12:10:00,8.41,8.43,8.36,8.38,528017.0,8.41,8.43,8.36,8.38,528017.0
2025-04-23 12:15:00,8.39,8.39,8.35,8.35,418589.0,8.39,8.39,8.35,8.35,418589.0
2025-04-23 12:20:00,8.35,8.36,8.29,8.31,1170788.0,8.35,8.36,8.29,8.31,1170788.0
2025-04-23 12:25:00,8.31,8.4,8.3,8.39,1088693.0,8.31,8.4,8.3,8.39,1088693.0
2025-04-23 12:30:00,8.39,8.41,8.38,8.39,520805.0,8.39,8.41,8.38,8.39,520805.0
2025-04-23 12:35:00,8.39,8.46,8.39,8.46,664748.0,8.39,8.46,8.39,8.46,664748.0
2025-04-23 12:40:00,8.45,8.45,8.39,8.41,755849.0,8.45,8.45,8.39,8.41,755849.0
2025-04-23 12:45:00,8.42,8.45,8.39,8.39,333733.0,8.42,8.45,8.39,8.39,333733.0
2025-04-23 12:50:00,8.4,8.46,8.39,8.44,575593.0,8.4,8.46,8.39,8.44,575593.0
2025-04-23 12:55:00,8.45,8.46,8.43,8.44,293841.0,8.45,8.46,8.43,8.44,293841.0
2025-04-23 13:00:00,8.44,8.45,8.36,8.43,615904.0,8.44,8.45,8.36,8.43,615904.0
2025-04-23 13:05:00,8.43,8.44,8.42,8.43,163809.0,8.43,8.44,8.42,8.43,163809.0
2025-04-23 13:10:00,8.43,8.45,8.42,8.44,314261.0,8.43,8.45,8.42,8.44,314261.0
2025-04-23 13:15:00,8.45,8.45,8.44,8.44,216813.0,8.45,8.45,8.44,8.44,216813.0
2025-04-23 13:20:00,8.45,8.46,8.43,8.45,278151.0,8.45,8.46,8.43,8.45,278151.0
2025-04-23 13:25:00,8.45,8.46,8.42,8.42,195526.0,8.45,8.46,8.42,8.42,195526.0
2025-04-23 13:30:00,8.43,8.44,8.39,8.39,335043.0,8.43,8.44,8.39,8.39,335043.0
2025-04-23 13:35:00,8.39,8.4,8.36,8.38,277265.0,8.39,8.4,8.36,8.38,277265.0
2025-04-23 13:40:00,8.38,8.39,8.36,8.38,192335.0,8.38,8.39,8.36,8.38,192335.0
2025-04-23 13:45:00,8.38,8.4,8.37,8.39,306931.0,8.38,8.4,8.37,8.39,306931.0
2025-04-23 13:50:00,8.39,8.41,8.38,8.41,185622.0,8.39,8.41,8.38,8.41,185622.0
2025-04-23 13:55:00,8.41,8.42,8.39,8.39,294802.0,8.41,8.42,8.39,8.39,294802.0
2025-04-23 14:00:00,8.4,8.4,8.37,8.39,194190.0,8.4,8.4,8.37,8.39,194190.0
2025-04-23 14:05:00,8.4,8.41,8.39,8.41,237080.0,8.4,8.41,8.39,8.41,237080.0
2025-04-23 14:10:00,8.41,8.44,8.39,8.42,503003.0,8.41,8.44,8.39,8.42,503003.0
2025-04-23 14:15:00,8.42,8.46,8.41,8.44,701053.0,8.42,8.46,8.41,8.44,701053.0
2025-04-23 14:20:00,8.45,8.48,8.44,8.45,427722.0,8.45,8.48,8.44,8.45,427722.0
2025-04-23 14:25:00,8.45,8.45,8.4,8.41,285449.0,8.45,8.45,8.4,8.41,285449.0
2025-04-23 14:30:00,8.41,8.45,8.4,8.44,446114.0,8.41,8.45,8.4,8.44,446114.0
2025-04-23 14:35:00,8.44,8.45,8.43,8.44,307748.0,8.44,8.45,8.43,8.44,307748.0
2025-04-23 14:40:00,8.44,8.44,8.4,8.41,512585.0,8.44,8.44,8.4,8.41,512585.0
2025-04-23 14:45:00,8.42,8.43,8.41,8.43,243265.0,8.42,8.43,8.41,8.43,243265.0
2025-04-23 14:50:00,8.43,8.43,8.4,8.41,248654.0,8.43,8.43,8.4,8.41,248654.0
2025-04-23 14:55:00,8.41,8.45,8.4,8.43,325998.0,8.41,8.45,8.4,8.43,325998.0
2025-04-23 15:00:00,8.42,8.44,8.38,8.38,331359.0,8.42,8.44,8.38,8.38,331359.0
2025-04-23 15:05:00,8.38,8.41,8.38,8.39,265050.0,8.38,8.41,8.38,8.39,265050.0
2025-04-23 15:10:00,8.39,8.41,8.39,8.39,510215.0,8.39,8.41,8.39,8.39,510215.0
2025-04-23 15:15:00,8.39,8.41,8.38,8.38,366225.0,8.39,8.41,8.38,8.38,366225.0
2025-04-23 15:20:00,8.38,8.39,8.35,8.36,344931.0,8.38,8.39,8.35,8.36,344931.0
2025-04-23 15:25:00,8.36,8.37,8.34,8.35,471713.0,8.36,8.37,8.34,8.35,471713.0
2025-04-23 15:30:00,8.35,8.38,8.34,8.36,293446.0,8.35,8.38,8.34,8.36,293446.0
2025-04-23 15:35:00,8.36,8.36,8.33,8.35,295093.0,8.36,8.36,8.33,8.35,295093.0
2025-04-23 15:40:00,8.35,8.37,8.34,8.36,429424.0,8.35,8.37,8.34,8.36,429424.0
2025-04-23 15:45:00,8.36,8.38,8.35,8.38,1040889.0,8.36,8.38,8.35,8.38,1040889.0
2025-04-23 15:50:00,8.38,8.39,8.35,8.37,1285407.0,8.38,8.39,8.35,8.37,1285407.0
2025-04-23 15:55:00,8.36,8.37,8.33,8.33,2267766.0,8.36,8.37,8.33,8.33,2267766.0
2025-04-24 09:30:00,8.32,8.46,8.26,8.45,556513.0,8.32,8.46,8.26,8.45,556513.0
2025-04-24 09:35:00,8.45,8.52,8.43,8.52,269368.0,8.45,8.52,8.43,8.52,269368.0
2025-04-24 09:40:00,8.52,8.58,8.51,8.58,356894.0,8.52,8.58,8.51,8.58,356894.0
2025-04-24 09:45:00,8.58,8.58,8.51,8.53,356112.0,8.58,8.58,8.51,8.53,356112.0
2025-04-24 09:50:00,8.52,8.59,8.51,8.58,407969.0,8.52,8.59,8.51,8.58,407969.0
2025-04-24 09:55:00,8.58,8.6,8.55,8.59,273805.0,8.58,8.6,8.55,8.59,273805.0
2025-04-24 10:00:00,8.58,8.6,8.56,8.6,422514.0,8.58,8.6,8.56,8.6,422514.0
2025-04-24 10:05:00,8.6,8.6,8.57,8.59,199661.0,8.6,8.6,8.57,8.59,199661.0
2025-04-24 10:10:00,8.59,8.59,8.51,8.52,151277.0,8.59,8.59,8.51,8.52,151277.0
2025-04-24 10:15:00,8.51,8.54,8.49,8.53,435946.0,8.51,8.54,8.49,8.53,435946.0
2025-04-24 10:20:00,8.53,8.61,8.52,8.6,458224.0,8.53,8.61,8.52,8.6,458224.0
2025-04-24 10:25:00,8.6,8.63,8.58,8.63,199353.0,8.6,8.63,8.58,8.63,199353.0
2025-04-24 10:30:00,8.63,8.63,8.6,8.62,256305.0,8.63,8.63,8.6,8.62,256305.0
2025-04-24 10:35:00,8.62,8.64,8.6,8.62,454845.0,8.62,8.64,8.6,8.62,454845.0
2025-04-24 10:40:00,8.61,8.64,8.58,8.6,301633.0,8.61,8.64,8.58,8.6,301633.0
2025-04-24 10:45:00,8.6,8.6,8.54,8.56,495844.0,8.6,8.6,8.54,8.56,495844.0
2025-04-24 10:50:00,8.56,8.57,8.51,8.54,298978.0,8.56,8.57,8.51,8.54,298978.0
2025-04-24 10:55:00,8.54,8.56,8.52,8.55,841625.0,8.54,8.56,8.52,8.55,841625.0
2025-04-24 11:00:00,8.56,8.6,8.54,8.54,639027.0,8.56,8.6,8.54,8.54,639027.0
2025-04-24 11:05:00,8.54,8.57,8.54,8.57,358205.0,8.54,8.57,8.54,8.57,358205.0
2025-04-24 11:10:00,8.57,8.59,8.54,8.54,658650.0,8.57,8.59,8.54,8.54,658650.0
2025-04-24 11:15:00,8.54,8.58,8.53,8.57,439388.0,8.54,8.58,8.53,8.57,439388.0
2025-04-24 11:20:00,8.57,8.57,8.54,8.56,294177.0,8.57,8.57,8.54,8.56,294177.0
2025-04-24 11:25:00,8.55,8.56,8.53,8.54,261681.0,8.55,8.56,8.53,8.54,261681.0
2025-04-24 11:30:00,8.54,8.54,8.51,8.53,120610.0,8.54,8.54,8.51,8.53,120610.0
2025-04-24 11:35:00,8.53,8.53,8.5,8.51,198940.0,8.53,8.53,8.5,8.51,198940.0
2025-04-24 11:40:00,8.51,8.52,8.49,8.5,245698.0,8.51,8.52,8.49,8.5,245698.0
2025-04-24 11:45:00,8.49,8.53,8.49,8.51,409248.0,8.49,8.53,8.49,8.51,409248.0
2025-04-24 11:50:00,8.51,8.54,8.51,8.54,333840.0,8.51,8.54,8.51,8.54,333840.0
2025-04-24 11:55:00,8.54,8.54,8.49,8.5,211034.0,8.54,8.54,8.49,8.5,211034.0
2025-04-24 12:00:00,8.5,8.53,8.49,8.52,479958.0,8.5,8.53,8.49,8.52,479958.0
2025-04-24 12:05:00,8.52,8.53,8.5,8.51,358693.0,8.52,8.53,8.5,8.51,358693.0
2025-04-24 12:10:00,8.5,8.54,8.5,8.53,503076.0,8.5,8.54,8.5,8.53,503076.0
2025-04-24 12:15:00,8.53,8.56,8.52,8.54,339351.0,8.53,8.56,8.52,8.54,339351.0
2025-04-24 12:20:00,8.54,8.56,8.54,8.54,297285.0,8.54,8.56,8.54,8.54,297285.0
2025-04-24 12:25:00,8.54,8.56,8.52,8.53,241500.0,8.54,8.56,8.52,8.53,241500.0
2025-04-24 12:30:00,8.53,8.54,8.52,8.54,117614.0,8.53,8.54,8.52,8.54,117614.0
2025-04-24 12:35:00,8.53,8.55,8.53,8.54,73955.0,8.53,8.55,8.53,8.54,73955.0
2025-04-24 12:40:00,8.54,8.55,8.52,8.54,266479.0,8.54,8.55,8.52,8.54,266479.0
2025-04-24 12:45:00,8.54,8.57,8.52,8.56,457512.0,8.54,8.57,8.52,8.56,457512.0
2025-04-24 12:50:00,8.55,8.57,8.55,8.57,70553.0,8.55,8.57,8.55,8.57,70553.0
2025-04-24 12:55:00,8.57,8.58,8.56,8.57,166710.0,8.57,8.58,8.56,8.57,166710.0
2025-04-24 13:00:00,8.57,8.57,8.54,8.54,135862.0,8.57,8.57,8.54,8.54,135862.0
2025-04-24 13:05:00,8.54,8.55,8.52,8.52,87829.0,8.54,8.55,8.52,8.52,87829.0
2025-04-24 13:10:00,8.53,8.53,8.52,8.53,117722.0,8.53,8.53,8.52,8.53,117722.0
2025-04-24 13:15:00,8.53,8.53,8.47,8.49,442250.0,8.53,8.53,8.47,8.49,442250.0
2025-04-24 13:20:00,8.49,8.52,8.48,8.51,280435.0,8.49,8.52,8.48,8.51,280435.0
2025-04-24 13:25:00,8.51,8.51,8.49,8.49,149388.0,8.51,8.51,8.49,8.49,149388.0
2025-04-24 13:30:00,8.49,8.5,8.47,8.47,121553.0,8.49,8.5,8.47,8.47,121553.0
2025-04-24 13:35:00,8.47,8.49,8.47,8.49,119856.0,8.47,8.49,8.47,8.49,119856.0
2025-04-24 13:40:00,8.49,8.49,8.47,8.49,72291.0,8.49,8.49,8.47,8.49,72291.0
2025-04-24 13:45:00,8.49,8.5,8.48,8.5,212844.0,8.49,8.5,8.48,8.5,212844.0
2025-04-24 13:50:00,8.49,8.52,8.49,8.52,219616.0,8.49,8.52,8.49,8.52,219616.0
2025-04-24 13:55:00,8.52,8.52,8.5,8.51,262633.0,8.52,8.52,8.5,8.51,262633.0
2025-04-24 14:00:00,8.51,8.53,8.5,8.52,104051.0,8.51,8.53,8.5,8.52,104051.0
2025-04-24 14:05:00,8.52,8.53,8.5,8.51,183926.0,8.52,8.53,8.5,8.51,183926.0
2025-04-24 14:10:00,8.51,8.51,8.5,8.51,71498.0,8.51,8.51,8.5,8.51,71498.0
2025-04-24 14:15:00,8.51,8.52,8.5,8.51,130430.0,8.51,8.52,8.5,8.51,130430.0
2025-04-24 14:20:00,8.51,8.51,8.5,8.51,68470.0,8.51,8.51,8.5,8.51,68470.0
2025-04-24 14:25:00,8.51,8.52,8.5,8.52,219978.0,8.51,8.52,8.5,8.52,219978.0
2025-04-24 14:30:00,8.51,8.52,8.5,8.51,123538.0,8.51,8.52,8.5,8.51,123538.0
2025-04-24 14:35:00,8.51,8.55,8.5,8.54,560770.0,8.51,8.55,8.5,8.54,560770.0
2025-04-24 14:40:00,8.54,8.57,8.54,8.55,411093.0,8.54,8.57,8.54,8.55,411093.0
2025-04-24 14:45:00,8.55,8.57,8.55,8.57,170606.0,8.55,8.57,8.55,8.57,170606.0
2025-04-24 14:50:00,8.57,8.57,8.55,8.55,205923.0,8.57,8.57,8.55,8.55,205923.0
2025-04-24 14:55:00,8.55,8.56,8.53,8.53,243651.0,8.55,8.56,8.53,8.53,243651.0
2025-04-24 15:00:00,8.53,8.54,8.51,8.52,280429.0,8.53,8.54,8.51,8.52,280429.0
2025-04-24 15:05:00,8.52,8.52,8.5,8.52,168325.0,8.52,8.52,8.5,8.52,168325.0
2025-04-24 15:10:00,8.52,8.52,8.5,8.51,127368.0,8.52,8.52,8.5,8.51,127368.0
2025-04-24 15:15:00,8.51,8.53,8.5,8.53,160852.0,8.51,8.53,8.5,8.53,160852.0
2025-04-24 15:20:00,8.53,8.53,8.51,8.52,165703.0,8.53,8.53,8.51,8.52,165703.0
2025-04-24 15:25:00,8.52,8.52,8.48,8.49,178724.0,8.52,8.52,8.48,8.49,178724.0
2025-04-24 15:30:00,8.49,8.51,8.48,8.5,191546.0,8.49,8.51,8.48,8.5,191546.0
2025-04-24 15:35:00,8.49,8.51,8.48,8.51,297471.0,8.49,8.51,8.48,8.51,297471.0
2025-04-24 15:40:00,8.51,8.53,8.5,8.52,238827.0,8.51,8.53,8.5,8.52,238827.0
2025-04-24 15:45:00,8.51,8.52,8.5,8.51,319684.0,8.51,8.52,8.5,8.51,319684.0
2025-04-24 15:50:00,8.51,8.56,8.48,8.54,1152694.0,8.51,8.56,8.48,8.54,1152694.0
2025-04-24 15:55:00,8.55,8.55,8.48,8.48,1705039.0,8.55,8.55,8.48,8.48,1705039.0
2025-04-25 09:30:00,8.5,8.58,8.49,8.55,289091.0,8.5,8.58,8.49,8.55,289091.0
2025-04-25 09:35:00,8.56,8.57,8.53,8.54,197648.0,8.56,8.57,8.53,8.54,197648.0
2025-04-25 09:40:00,8.54,8.54,8.49,8.52,317471.0,8.54,8.54,8.49,8.52,317471.0
2025-04-25 09:45:00,8.52,8.56,8.5,8.51,490609.0,8.52,8.56,8.5,8.51,490609.0
2025-04-25 09:50:00,8.51,8.54,8.46,8.47,697547.0,8.51,8.54,8.46,8.47,697547.0
2025-04-25 09:55:00,8.46,8.49,8.43,8.45,474731.0,8.46,8.49,8.43,8.45,474731.0
2025-04-25 10:00:00,8.45,8.52,8.44,8.51,309691.0,8.45,8.52,8.44,8.51,309691.0
2025-04-25 10:05:00,8.5,8.53,8.49,8.51,254274.0,8.5,8.53,8.49,8.51,254274.0
2025-04-25 10:10:00,8.51,8.52,8.49,8.52,299293.0,8.51,8.52,8.49,8.52,299293.0
2025-04-25 10:15:00,8.52,8.56,8.51,8.54,444388.0,8.52,8.56,8.51,8.54,444388.0
2025-04-25 10:20:00,8.54,8.55,8.49,8.52,312627.0,8.54,8.55,8.49,8.52,312627.0
2025-04-25 10:25:00,8.52,8.53,8.49,8.51,442792.0,8.52,8.53,8.49,8.51,442792.0
2025-04-25 10:30:00,8.52,8.53,8.49,8.52,654670.0,8.52,8.53,8.49,8.52,654670.0
2025-04-25 10:35:00,8.52,8.54,8.51,8.53,660853.0,8.52,8.54,8.51,8.53,660853.0
2025-04-25 10:40:00,8.53,8.56,8.52,8.54,585270.0,8.53,8.56,8.52,8.54,585270.0
2025-04-25 10:45:00,8.54,8.58,8.54,8.57,584234.0,8.54,8.58,8.54,8.57,584234.0
2025-04-25 10:50:00,8.58,8.62,8.56,8.61,521157.0,8.58,8.62,8.56,8.61,521157.0
2025-04-25 10:55:00,8.61,8.61,8.54,8.59,290266.0,8.61,8.61,8.54,8.59,290266.0
2025-04-25 11:00:00,8.59,8.6,8.58,8.58,241848.0,8.59,8.6,8.58,8.58,241848.0
2025-04-25 11:05:00,8.59,8.59,8.57,8.59,77095.0,8.59,8.59,8.57,8.59,77095.0
2025-04-25 11:10:00,8.58,8.6,8.57,8.59,169297.0,8.58,8.6,8.57,8.59,169297.0
2025-04-25 11:15:00,8.58,8.62,8.58,8.61,175228.0,8.58,8.62,8.58,8.61,175228.0
2025-04-25 11:20:00,8.62,8.64,8.61,8.62,295936.0,8.62,8.64,8.61,8.62,295936.0
2025-04-25 11:25:00,8.62,8.62,8.6,8.61,120999.0,8.62,8.62,8.6,8.61,120999.0
2025-04-25 11:30:00,8.61,8.61,8.6,8.61,72932.0,8.61,8.61,8.6,8.61,72932.0
2025-04-25 11:35:00,8.61,8.61,8.59,8.61,332589.0,8.61,8.61,8.59,8.61,332589.0
2025-04-25 11:40:00,8.61,8.61,8.59,8.6,187212.0,8.61,8.61,8.59,8.6,187212.0
2025-04-25 11:45:00,8.6,8.62,8.59,8.6,243565.0,8.6,8.62,8.59,8.6,243565.0
2025-04-25 11:50:00,8.6,8.61,8.59,8.6,111067.0,8.6,8.61,8.59,8.6,111067.0
2025-04-25 11:55:00,8.6,8.6,8.59,8.59,49923.0,8.6,8.6,8.59,8.59,49923.0
2025-04-25 12:00:00,8.59,8.62,8.59,8.61,153772.0,8.59,8.62,8.59,8.61,153772.0
2025-04-25 12:05:00,8.61,8.62,8.6,8.62,52476.0,8.61,8.62,8.6,8.62,52476.0
2025-04-25 12:10:00,8.62,8.63,8.61,8.62,59265.0,8.62,8.63,8.61,8.62,59265.0
2025-04-25 12:15:00,8.63,8.63,8.6,8.61,107356.0,8.63,8.63,8.6,8.61,107356.0
2025-04-25 12:20:00,8.61,8.62,8.6,8.62,51692.0,8.61,8.62,8.6,8.62,51692.0
2025-04-25 12:25:00,8.62,8.62,8.6,8.61,42246.0,8.62,8.62,8.6,8.61,42246.0
2025-04-25 12:30:00,8.61,8.63,8.6,8.63,171792.0,8.61,8.63,8.6,8.63,171792.0
2025-04-25 12:35:00,8.63,8.64,8.62,8.63,230293.0,8.63,8.64,8.62,8.63,230293.0
2025-04-25 12:40:00,8.63,8.65,8.63,8.63,183184.0,8.63,8.65,8.63,8.63,183184.0
2025-04-25 12:45:00,8.63,8.64,8.61,8.61,267049.0,8.63,8.64,8.61,8.61,267049.0
2025-04-25 12:50:00,8.62,8.62,8.6,8.6,152970.0,8.62,8.62,8.6,8.6,152970.0
2025-04-25 12:55:00,8.61,8.61,8.59,8.59,246877.0,8.61,8.61,8.59,8.59,246877.0
2025-04-25 13:00:00,8.59,8.64,8.59,8.63,227467.0,8.59,8.64,8.59,8.63,227467.0
2025-04-25 13:05:00,8.63,8.64,8.62,8.63,277974.0,8.63,8.64,8.62,8.63,277974.0
2025-04-25 13:10:00,8.63,8.64,8.62,8.64,153625.0,8.63,8.64,8.62,8.64,153625.0
2025-04-25 13:15:00,8.63,8.65,8.63,8.64,88064.0,8.63,8.65,8.63,8.64,88064.0
2025-04-25 13:20:00,8.64,8.65,8.63,8.63,262620.0,8.64,8.65,8.63,8.63,262620.0
2025-04-25 13:25:00,8.63,8.65,8.63,8.64,105746.0,8.63,8.65,8.63,8.64,105746.0
2025-04-25 13:30:00,8.63,8.66,8.63,8.65,129144.0,8.63,8.66,8.63,8.65,129144.0
2025-04-25 13:35:00,8.64,8.65,8.58,8.59,361948.0,8.64,8.65,8.58,8.59,361948.0
2025-04-25 13:40:00,8.59,8.63,8.58,8.59,171176.0,8.59,8.63,8.58,8.59,171176.0
2025-04-25 13:45:00,8.59,8.59,8.57,8.59,199593.0,8.59,8.59,8.57,8.59,199593.0
2025-04-25 13:50:00,8.59,8.59,8.54,8.54,236549.0,8.59,8.59,8.54,8.54,236549.0
2025-04-25 13:55:00,8.54,8.55,8.52,8.53,159937.0,8.54,8.55,8.52,8.53,159937.0
2025-04-25 14:00:00,8.53,8.57,8.53,8.57,310367.0,8.53,8.57,8.53,8.57,310367.0
2025-04-25 14:05:00,8.56,8.59,8.56,8.59,159564.0,8.56,8.59,8.56,8.59,159564.0
2025-04-25 14:10:00,8.58,8.59,8.56,8.57,103938.0,8.58,8.59,8.56,8.57,103938.0
2025-04-25 14:15:00,8.57,8.57,8.56,8.57,107048.0,8.57,8.57,8.56,8.57,107048.0
2025-04-25 14:20:00,8.57,8.59,8.56,8.58,219911.0,8.57,8.59,8.56,8.58,219911.0
2025-04-25 14:25:00,8.58,8.58,8.57,8.58,137949.0,8.58,8.58,8.57,8.58,137949.0
2025-04-25 14:30:00,8.57,8.58,8.57,8.58,58458.0,8.57,8.58,8.57,8.58,58458.0
2025-04-25 14:35:00,8.58,8.61,8.57,8.59,239525.0,8.58,8.61,8.57,8.59,239525.0
2025-04-25 14:40:00,8.6,8.6,8.59,8.6,34338.0,8.6,8.6,8.59,8.6,34338.0
2025-04-25 14:45:00,8.6,8.61,8.59,8.61,146657.0,8.6,8.61,8.59,8.61,146657.0
2025-04-25 14:50:00,8.61,8.62,8.59,8.62,280262.0,8.61,8.62,8.59,8.62,280262.0
2025-04-25 14:55:00,8.62,8.62,8.59,8.6,212529.0,8.62,8.62,8.59,8.6,212529.0
2025-04-25 15:00:00,8.6,8.61,8.59,8.61,60909.0,8.6,8.61,8.59,8.61,60909.0
2025-04-25 15:05:00,8.61,8.61,8.59,8.6,48420.0,8.61,8.61,8.59,8.6,48420.0
2025-04-25 15:10:00,8.6,8.6,8.57,8.58,92209.0,8.6,8.6,8.57,8.58,92209.0
2025-04-25 15:15:00,8.58,8.59,8.56,8.58,192918.0,8.58,8.59,8.56,8.58,192918.0
2025-04-25 15:20:00,8.58,8.58,8.56,8.58,148316.0,8.58,8.58,8.56,8.58,148316.0
2025-04-25 15:25:00,8.58,8.58,8.55,8.55,480820.0,8.58,8.58,8.55,8.55,480820.0
2025-04-25 15:30:00,8.55,8.56,8.54,8.54,281426.0,8.55,8.56,8.54,8.54,281426.0
2025-04-25 15:35:00,8.54,8.55,8.51,8.53,201123.0,8.54,8.55,8.51,8.53,201123.0
2025-04-25 15:40:00,8.53,8.55,8.52,8.54,363251.0,8.53,8.55,8.52,8.54,363251.0
2025-04-25 15:45:00,8.54,8.55,8.53,8.54,303594.0,8.54,8.55,8.53,8.54,303594.0
2025-04-25 15:50:00,8.54,8.61,8.54,8.59,716159.0,8.54,8.61,8.54,8.59,716159.0
2025-04-25 15:55:00,8.59,8.6,8.56,8.58,1570564.0,8.59,8.6,8.56,8.58,1570564.0
2025-04-28 09:30:00,8.59,8.71,8.59,8.67,457618.0,8.59,8.71,8.59,8.67,457618.0
2025-04-28 09:35:00,8.68,8.74,8.67,8.7,200214.0,8.68,8.74,8.67,8.7,200214.0
2025-04-28 09:40:00,8.69,8.81,8.69,8.79,347013.0,8.69,8.81,8.69,8.79,347013.0
2025-04-28 09:45:00,8.79,8.83,8.77,8.79,256934.0,8.79,8.83,8.77,8.79,256934.0
2025-04-28 09:50:00,8.79,8.8,8.73,8.77,152848.0,8.79,8.8,8.73,8.77,152848.0
2025-04-28 09:55:00,8.77,8.77,8.71,8.74,231122.0,8.77,8.77,8.71,8.74,231122.0
2025-04-28 10:00:00,8.74,8.77,8.71,8.77,410820.0,8.74,8.77,8.71,8.77,410820.0
2025-04-28 10:05:00,8.77,8.85,8.76,8.84,443937.0,8.77,8.85,8.76,8.84,443937.0
2025-04-28 10:10:00,8.84,8.85,8.8,8.82,547091.0,8.84,8.85,8.8,8.82,547091.0
2025-04-28 10:15:00,8.83,8.86,8.81,8.84,729650.0,8.83,8.86,8.81,8.84,729650.0
2025-04-28 10:20:00,8.85,8.88,8.83,8.85,823398.0,8.85,8.88,8.83,8.85,823398.0
2025-04-28 10:25:00,8.85,8.86,8.8,8.82,424465.0,8.85,8.86,8.8,8.82,424465.0
2025-04-28 10:30:00,8.82,8.82,8.77,8.8,533965.0,8.82,8.82,8.77,8.8,533965.0
2025-04-28 10:35:00,8.8,8.84,8.79,8.82,768784.0,8.8,8.84,8.79,8.82,768784.0
2025-04-28 10:40:00,8.82,8.86,8.8,8.85,505668.0,8.82,8.86,8.8,8.85,505668.0
2025-04-28 10:45:00,8.85,8.86,8.83,8.84,339902.0,8.85,8.86,8.83,8.84,339902.0
2025-04-28 10:50:00,8.84,8.85,8.8,8.82,259940.0,8.84,8.85,8.8,8.82,259940.0
2025-04-28 10:55:00,8.81,8.82,8.78,8.8,209442.0,8.81,8.82,8.78,8.8,209442.0
2025-04-28 11:00:00,8.8,8.83,8.8,8.83,239597.0,8.8,8.83,8.8,8.83,239597.0
2025-04-28 11:05:00,8.82,8.83,8.79,8.8,278156.0,8.82,8.83,8.79,8.8,278156.0
2025-04-28 11:10:00,8.8,8.8,8.77,8.78,331950.0,8.8,8.8,8.77,8.78,331950.0
2025-04-28 11:15:00,8.78,8.78,8.73,8.75,574760.0,8.78,8.78,8.73,8.75,574760.0
2025-04-28 11:20:00,8.75,8.75,8.71,8.71,503120.0,8.75,8.75,8.71,8.71,503120.0
2025-04-28 11:25:00,8.71,8.71,8.64,8.66,651248.0,8.71,8.71,8.64,8.66,651248.0
2025-04-28 11:30:00,8.66,8.68,8.65,8.66,456065.0,8.66,8.68,8.65,8.66,456065.0
2025-04-28 11:35:00,8.67,8.69,8.65,8.69,479868.0,8.67,8.69,8.65,8.69,479868.0
2025-04-28 11:40:00,8.69,8.7,8.67,8.68,396837.0,8.69,8.7,8.67,8.68,396837.0
2025-04-28 11:45:00,8.67,8.68,8.65,8.67,306597.0,8.67,8.68,8.65,8.67,306597.0
2025-04-28 11:50:00,8.67,8.67,8.65,8.66,243678.0,8.67,8.67,8.65,8.66,243678.0
2025-04-28 11:55:00,8.66,8.67,8.65,8.66,150138.0,8.66,8.67,8.65,8.66,150138.0
2025-04-28 12:00:00,8.67,8.67,8.63,8.63,182659.0,8.67,8.67,8.63,8.63,182659.0
2025-04-28 12:05:00,8.63,8.66,8.62,8.65,527628.0,8.63,8.66,8.62,8.65,527628.0
2025-04-28 12:10:00,8.66,8.66,8.61,8.63,258409.0,8.66,8.66,8.61,8.63,258409.0
2025-04-28 12:15:00,8.63,8.63,8.61,8.62,176105.0,8.63,8.63,8.61,8.62,176105.0
2025-04-28 12:20:00,8.61,8.64,8.59,8.63,199635.0,8.61,8.64,8.59,8.63,199635.0
2025-04-28 12:25:00,8.62,8.63,8.58,8.59,225833.0,8.62,8.63,8.58,8.59,225833.0
2025-04-28 12:30:00,8.59,8.63,8.58,8.61,616874.0,8.59,8.63,8.58,8.61,616874.0
2025-04-28 12:35:00,8.62,8.65,8.6,8.64,218258.0,8.62,8.65,8.6,8.64,218258.0
2025-04-28 12:40:00,8.64,8.65,8.63,8.63,144569.0,8.64,8.65,8.63,8.63,144569.0
2025-04-28 12:45:00,8.63,8.65,8.62,8.64,233618.0,8.63,8.65,8.62,8.64,233618.0
2025-04-28 12:50:00,8.64,8.65,8.61,8.62,154709.0,8.64,8.65,8.61,8.62,154709.0
2025-04-28 12:55:00,8.62,8.62,8.6,8.61,105226.0,8.62,8.62,8.6,8.61,105226.0
2025-04-28 13:00:00,8.61,8.61,8.58,8.59,220218.0,8.61,8.61,8.58,8.59,220218.0
2025-04-28 13:05:00,8.59,8.6,8.58,8.6,110700.0,8.59,8.6,8.58,8.6,110700.0
2025-04-28 13:10:00,8.59,8.6,8.57,8.58,108193.0,8.59,8.6,8.57,8.58,108193.0
2025-04-28 13:15:00,8.57,8.58,8.56,8.58,86278.0,8.57,8.58,8.56,8.58,86278.0
2025-04-28 13:20:00,8.58,8.58,8.57,8.58,55913.0,8.58,8.58,8.57,8.58,55913.0
2025-04-28 13:25:00,8.58,8.59,8.53,8.54,250386.0,8.58,8.59,8.53,8.54,250386.0
2025-04-28 13:30:00,8.54,8.55,8.53,8.55,147330.0,8.54,8.55,8.53,8.55,147330.0
2025-04-28 13:35:00,8.54,8.59,8.54,8.59,328019.0,8.54,8.59,8.54,8.59,328019.0
2025-04-28 13:40:00,8.59,8.59,8.56,8.59,396508.0,8.59,8.59,8.56,8.59,396508.0
2025-04-28 13:45:00,8.59,8.59,8.58,8.59,99823.0,8.59,8.59,8.58,8.59,99823.0
2025-04-28 13:50:00,8.59,8.62,8.58,8.61,119241.0,8.59,8.62,8.58,8.61,119241.0
2025-04-28 13:55:00,8.61,8.66,8.6,8.65,831431.0,8.61,8.66,8.6,8.65,831431.0
2025-04-28 14:00:00,8.66,8.71,8.65,8.67,1213005.0,8.66,8.71,8.65,8.67,1213005.0
2025-04-28 14:05:00,8.67,8.68,8.64,8.66,952394.0,8.67,8.68,8.64,8.66,952394.0
2025-04-28 14:10:00,8.66,8.68,8.65,8.66,476359.0,8.66,8.68,8.65,8.66,476359.0
2025-04-28 14:15:00,8.66,8.7,8.65,8.69,885316.0,8.66,8.7,8.65,8.69,885316.0
2025-04-28 14:20:00,8.68,8.72,8.67,8.71,824421.0,8.68,8.72,8.67,8.71,824421.0
2025-04-28 14:25:00,8.71,8.71,8.68,8.68,387328.0,8.71,8.71,8.68,8.68,387328.0
2025-04-28 14:30:00,8.68,8.72,8.67,8.71,589230.0,8.68,8.72,8.67,8.71,589230.0
2025-04-28 14:35:00,8.71,8.72,8.69,8.7,380607.0,8.71,8.72,8.69,8.7,380607.0
2025-04-28 14:40:00,8.7,8.7,8.68,8.7,364876.0,8.7,8.7,8.68,8.7,364876.0
2025-04-28 14:45:00,8.7,8.7,8.68,8.7,305489.0,8.7,8.7,8.68,8.7,305489.0
2025-04-28 14:50:00,8.7,8.71,8.69,8.7,351615.0,8.7,8.71,8.69,8.7,351615.0
2025-04-28 14:55:00,8.7,8.7,8.68,8.69,403072.0,8.7,8.7,8.68,8.69,403072.0
2025-04-28 15:00:00,8.69,8.69,8.67,8.69,182216.0,8.69,8.69,8.67,8.69,182216.0
2025-04-28 15:05:00,8.69,8.7,8.67,8.7,283239.0,8.69,8.7,8.67,8.7,283239.0
2025-04-28 15:10:00,8.7,8.71,8.66,8.67,411444.0,8.7,8.71,8.66,8.67,411444.0
2025-04-28 15:15:00,8.68,8.68,8.66,8.68,217630.0,8.68,8.68,8.66,8.68,217630.0
2025-04-28 15:20:00,8.68,8.73,8.66,8.7,545698.0,8.68,8.73,8.66,8.7,545698.0
2025-04-28 15:25:00,8.71,8.71,8.68,8.69,258261.0,8.71,8.71,8.68,8.69,258261.0
2025-04-28 15:30:00,8.68,8.69,8.67,8.67,388993.0,8.68,8.69,8.67,8.67,388993.0
2025-04-28 15:35:00,8.67,8.68,8.64,8.64,735046.0,8.67,8.68,8.64,8.64,735046.0
2025-04-28 15:40:00,8.65,8.67,8.64,8.67,733628.0,8.65,8.67,8.64,8.67,733628.0
2025-04-28 15:45:00,8.67,8.7,8.66,8.69,1212727.0,8.67,8.7,8.66,8.69,1212727.0
2025-04-28 15:50:00,8.69,8.72,8.68,8.72,930597.0,8.69,8.72,8.68,8.72,930597.0
2025-04-28 15:55:00,8.72,8.73,8.68,8.69,1800064.0,8.72,8.73,8.68,8.69,1800064.0
2025-04-29 09:30:00,8.64,8.67,8.59,8.67,558934.0,8.64,8.67,8.59,8.67,558934.0
2025-04-29 09:35:00,8.67,8.67,8.61,8.62,235483.0,8.67,8.67,8.61,8.62,235483.0
2025-04-29 09:40:00,8.62,8.66,8.6,8.64,310389.0,8.62,8.66,8.6,8.64,310389.0
2025-04-29 09:45:00,8.64,8.67,8.63,8.63,312142.0,8.64,8.67,8.63,8.63,312142.0
2025-04-29 09:50:00,8.63,8.67,8.63,8.67,282413.0,8.63,8.67,8.63,8.67,282413.0
2025-04-29 09:55:00,8.66,8.68,8.62,8.63,284637.0,8.66,8.68,8.62,8.63,284637.0
2025-04-29 10:00:00,8.62,8.7,8.6,8.69,783415.0,8.62,8.7,8.6,8.69,783415.0
2025-04-29 10:05:00,8.69,8.73,8.69,8.72,542655.0,8.69,8.73,8.69,8.72,542655.0
2025-04-29 10:10:00,8.71,8.73,8.7,8.73,427150.0,8.71,8.73,8.7,8.73,427150.0
2025-04-29 10:15:00,8.73,8.73,8.68,8.69,345894.0,8.73,8.73,8.68,8.69,345894.0
2025-04-29 10:20:00,8.69,8.69,8.63,8.65,405955.0,8.69,8.69,8.63,8.65,405955.0
2025-04-29 10:25:00,8.66,8.66,8.63,8.63,296820.0,8.66,8.66,8.63,8.63,296820.0
2025-04-29 10:30:00,8.63,8.66,8.63,8.66,260932.0,8.63,8.66,8.63,8.66,260932.0
2025-04-29 10:35:00,8.66,8.71,8.65,8.69,653733.0,8.66,8.71,8.65,8.69,653733.0
2025-04-29 10:40:00,8.7,8.71,8.68,8.69,218089.0,8.7,8.71,8.68,8.69,218089.0
2025-04-29 10:45:00,8.69,8.69,8.68,8.68,94257.0,8.69,8.69,8.68,8.68,94257.0
2025-04-29 10:50:00,8.69,8.7,8.67,8.7,306120.0,8.69,8.7,8.67,8.7,306120.0
2025-04-29 10:55:00,8.7,8.73,8.69,8.72,334600.0,8.7,8.73,8.69,8.72,334600.0
2025-04-29 11:00:00,8.73,8.73,8.69,8.69,313105.0,8.73,8.73,8.69,8.69,313105.0
2025-04-29 11:05:00,8.69,8.71,8.68,8.71,297679.0,8.69,8.71,8.68,8.71,297679.0
2025-04-29 11:10:00,8.71,8.71,8.67,8.68,361800.0,8.71,8.71,8.67,8.68,361800.0
2025-04-29 11:15:00,8.69,8.7,8.67,8.68,223756.0,8.69,8.7,8.67,8.68,223756.0
2025-04-29 11:20:00,8.67,8.68,8.66,8.67,238431.0,8.67,8.68,8.66,8.67,238431.0
2025-04-29 11:25:00,8.67,8.71,8.66,8.71,295056.0,8.67,8.71,8.66,8.71,295056.0
2025-04-29 11:30:00,8.71,8.71,8.69,8.7,281834.0,8.71,8.71,8.69,8.7,281834.0
2025-04-29 11:35:00,8.69,8.71,8.69,8.7,147113.0,8.69,8.71,8.69,8.7,147113.0
2025-04-29 11:40:00,8.7,8.71,8.68,8.7,234788.0,8.7,8.71,8.68,8.7,234788.0
2025-04-29 11:45:00,8.7,8.7,8.69,8.7,75305.0,8.7,8.7,8.69,8.7,75305.0
2025-04-29 11:50:00,8.7,8.72,8.69,8.72,252376.0,8.7,8.72,8.69,8.72,252376.0
2025-04-29 11:55:00,8.71,8.72,8.69,8.69,174890.0,8.71,8.72,8.69,8.69,174890.0
2025-04-29 12:00:00,8.69,8.73,8.68,8.71,312405.0,8.69,8.73,8.68,8.71,312405.0
2025-04-29 12:05:00,8.71,8.72,8.7,8.71,78676.0,8.71,8.72,8.7,8.71,78676.0
2025-04-29 12:10:00,8.71,8.73,8.71,8.72,129490.0,8.71,8.73,8.71,8.72,129490.0
2025-04-29 12:15:00,8.72,8.73,8.7,8.71,172619.0,8.72,8.73,8.7,8.71,172619.0
2025-04-29 12:20:00,8.7,8.72,8.7,8.71,155962.0,8.7,8.72,8.7,8.71,155962.0
2025-04-29 12:25:00,8.71,8.73,8.7,8.73,136463.0,8.71,8.73,8.7,8.73,136463.0
2025-04-29 12:30:00,8.72,8.75,8.72,8.73,252823.0,8.72,8.75,8.72,8.73,252823.0
2025-04-29 12:35:00,8.72,8.73,8.7,8.71,172895.0,8.72,8.73,8.7,8.71,172895.0
2025-04-29 12:40:00,8.71,8.73,8.7,8.72,148079.0,8.71,8.73,8.7,8.72,148079.0
2025-04-29 12:45:00,8.72,8.73,8.69,8.7,337909.0,8.72,8.73,8.69,8.7,337909.0
2025-04-29 12:50:00,8.7,8.71,8.69,8.7,272835.0,8.7,8.71,8.69,8.7,272835.0
2025-04-29 12:55:00,8.7,8.7,8.67,8.7,396595.0,8.7,8.7,8.67,8.7,396595.0
2025-04-29 13:00:00,8.7,8.71,8.69,8.71,202710.0,8.7,8.71,8.69,8.71,202710.0
2025-04-29 13:05:00,8.71,8.71,8.69,8.7,96582.0,8.71,8.71,8.69,8.7,96582.0
2025-04-29 13:10:00,8.7,8.72,8.69,8.71,258134.0,8.7,8.72,8.69,8.71,258134.0
2025-04-29 13:15:00,8.71,8.76,8.71,8.76,343229.0,8.71,8.76,8.71,8.76,343229.0
2025-04-29 13:20:00,8.76,8.76,8.74,8.75,141748.0,8.76,8.76,8.74,8.75,141748.0
2025-04-29 13:25:00,8.75,8.76,8.74,8.75,276565.0,8.75,8.76,8.74,8.75,276565.0
2025-04-29 13:30:00,8.75,8.75,8.73,8.74,117360.0,8.75,8.75,8.73,8.74,117360.0
2025-04-29 13:35:00,8.74,8.75,8.73,8.75,141675.0,8.74,8.75,8.73,8.75,141675.0
2025-04-29 13:40:00,8.74,8.77,8.74,8.76,349970.0,8.74,8.77,8.74,8.76,349970.0
2025-04-29 13:45:00,8.77,8.82,8.76,8.81,270061.0,8.77,8.82,8.76,8.81,270061.0
2025-04-29 13:50:00,8.81,8.82,8.8,8.82,288948.0,8.81,8.82,8.8,8.82,288948.0
2025-04-29 13:55:00,8.82,8.83,8.8,8.8,237141.0,8.82,8.83,8.8,8.8,237141.0
2025-04-29 14:00:00,8.81,8.81,8.78,8.8,381721.0,8.81,8.81,8.78,8.8,381721.0
2025-04-29 14:05:00,8.8,8.84,8.8,8.8,587312.0,8.8,8.84,8.8,8.8,587312.0
2025-04-29 14:10:00,8.81,8.81,8.79,8.79,256471.0,8.81,8.81,8.79,8.79,256471.0
2025-04-29 14:15:00,8.79,8.8,8.79,8.79,102898.0,8.79,8.8,8.79,8.79,102898.0
2025-04-29 14:20:00,8.79,8.81,8.77,8.79,330516.0,8.79,8.81,8.77,8.79,330516.0
2025-04-29 14:25:00,8.79,8.81,8.78,8.79,214528.0,8.79,8.81,8.78,8.79,214528.0
2025-04-29 14:30:00,8.8,8.8,8.78,8.79,133462.0,8.8,8.8,8.78,8.79,133462.0
2025-04-29 14:35:00,8.79,8.82,8.79,8.81,126821.0,8.79,8.82,8.79,8.81,126821.0
2025-04-29 14:40:00,8.81,8.81,8.79,8.8,190150.0,8.81,8.81,8.79,8.8,190150.0
2025-04-29 14:45:00,8.8,8.81,8.79,8.79,96108.0,8.8,8.81,8.79,8.79,96108.0
2025-04-29 14:50:00,8.79,8.81,8.78,8.81,350084.0,8.79,8.81,8.78,8.81,350084.0
2025-04-29 14:55:00,8.8,8.81,8.79,8.79,139463.0,8.8,8.81,8.79,8.79,139463.0
2025-04-29 15:00:00,8.79,8.81,8.78,8.78,253489.0,8.79,8.81,8.78,8.78,253489.0
2025-04-29 15:05:00,8.78,8.8,8.78,8.79,311006.0,8.78,8.8,8.78,8.79,311006.0
2025-04-29 15:10:00,8.79,8.8,8.78,8.79,376001.0,8.79,8.8,8.78,8.79,376001.0
2025-04-29 15:15:00,8.79,8.79,8.78,8.79,189322.0,8.79,8.79,8.78,8.79,189322.0
2025-04-29 15:20:00,8.79,8.8,8.78,8.79,203237.0,8.79,8.8,8.78,8.79,203237.0
2025-04-29 15:25:00,8.79,8.8,8.78,8.79,346673.0,8.79,8.8,8.78,8.79,346673.0
2025-04-29 15:30:00,8.79,8.8,8.78,8.79,216192.0,8.79,8.8,8.78,8.79,216192.0
2025-04-29 15:35:00,8.79,8.79,8.76,8.79,291641.0,8.79,8.79,8.76,8.79,291641.0
2025-04-29 15:40:00,8.78,8.79,8.77,8.79,217207.0,8.78,8.79,8.77,8.79,217207.0
2025-04-29 15:45:00,8.79,8.79,8.76,8.77,257702.0,8.79,8.79,8.76,8.77,257702.0
2025-04-29 15:50:00,8.77,8.77,8.76,8.77,370239.0,8.77,8.77,8.76,8.77,370239.0
2025-04-29 15:55:00,8.77,8.79,8.75,8.77,1220884.0,8.77,8.79,8.75,8.77,1220884.0
2025-04-30 09:30:00,8.6,8.64,8.42,8.45,858739.0,8.6,8.64,8.42,8.45,858739.0
2025-04-30 09:35:00,8.45,8.46,8.33,8.35,631846.0,8.45,8.46,8.33,8.35,631846.0
2025-04-30 09:40:00,8.35,8.36,8.3,8.3,346205.0,8.35,8.36,8.3,8.3,346205.0
2025-04-30 09:45:00,8.3,8.36,8.3,8.35,417595.0,8.3,8.36,8.3,8.35,417595.0
2025-04-30 09:50:00,8.35,8.35,8.32,8.34,341051.0,8.35,8.35,8.32,8.34,341051.0
2025-04-30 09:55:00,8.34,8.35,8.28,8.29,330481.0,8.34,8.35,8.28,8.29,330481.0
2025-04-30 10:00:00,8.29,8.4,8.28,8.39,840837.0,8.29,8.4,8.28,8.39,840837.0
2025-04-30 10:05:00,8.39,8.44,8.39,8.44,546909.0,8.39,8.44,8.39,8.44,546909.0
2025-04-30 10:10:00,8.44,8.45,8.41,8.44,476333.0,8.44,8.45,8.41,8.44,476333.0
2025-04-30 10:15:00,8.44,8.44,8.41,8.42,225752.0,8.44,8.44,8.41,8.42,225752.0
2025-04-30 10:20:00,8.43,8.47,8.42,8.46,771257.0,8.43,8.47,8.42,8.46,771257.0
2025-04-30 10:25:00,8.47,8.48,8.43,8.47,764995.0,8.47,8.48,8.43,8.47,764995.0
2025-04-30 10:30:00,8.47,8.5,8.47,8.47,367424.0,8.47,8.5,8.47,8.47,367424.0
2025-04-30 10:35:00,8.47,8.48,8.44,8.47,477198.0,8.47,8.48,8.44,8.47,477198.0
2025-04-30 10:40:00,8.46,8.5,8.45,8.5,258019.0,8.46,8.5,8.45,8.5,258019.0
2025-04-30 10:45:00,8.5,8.5,8.44,8.44,348658.0,8.5,8.5,8.44,8.44,348658.0
2025-04-30 10:50:00,8.45,8.49,8.44,8.49,481434.0,8.45,8.49,8.44,8.49,481434.0
2025-04-30 10:55:00,8.48,8.49,8.47,8.47,360578.0,8.48,8.49,8.47,8.47,360578.0
2025-04-30 11:00:00,8.47,8.51,8.47,8.49,568162.0,8.47,8.51,8.47,8.49,568162.0
2025-04-30 11:05:00,8.49,8.5,8.47,8.5,154298.0,8.49,8.5,8.47,8.5,154298.0
2025-04-30 11:10:00,8.5,8.52,8.49,8.51,505141.0,8.5,8.52,8.49,8.51,505141.0
2025-04-30 11:15:00,8.51,8.52,8.49,8.51,240626.0,8.51,8.52,8.49,8.51,240626.0
2025-04-30 11:20:00,8.52,8.52,8.51,8.52,227425.0,8.52,8.52,8.51,8.52,227425.0
2025-04-30 11:25:00,8.51,8.52,8.48,8.5,201125.0,8.51,8.52,8.48,8.5,201125.0
2025-04-30 11:30:00,8.5,8.51,8.48,8.5,223437.0,8.5,8.51,8.48,8.5,223437.0
2025-04-30 11:35:00,8.5,8.5,8.49,8.5,245688.0,8.5,8.5,8.49,8.5,245688.0
2025-04-30 11:40:00,8.5,8.52,8.48,8.5,564075.0,8.5,8.52,8.48,8.5,564075.0
2025-04-30 11:45:00,8.5,8.53,8.49,8.53,246196.0,8.5,8.53,8.49,8.53,246196.0
2025-04-30 11:50:00,8.53,8.56,8.52,8.54,282418.0,8.53,8.56,8.52,8.54,282418.0
2025-04-30 11:55:00,8.54,8.56,8.53,8.55,189588.0,8.54,8.56,8.53,8.55,189588.0
2025-04-30 12:00:00,8.54,8.56,8.54,8.56,75071.0,8.54,8.56,8.54,8.56,75071.0
2025-04-30 12:05:00,8.56,8.58,8.55,8.55,227932.0,8.56,8.58,8.55,8.55,227932.0
2025-04-30 12:10:00,8.55,8.56,8.54,8.54,137189.0,8.55,8.56,8.54,8.54,137189.0
2025-04-30 12:15:00,8.54,8.56,8.53,8.54,140388.0,8.54,8.56,8.53,8.54,140388.0
2025-04-30 12:20:00,8.54,8.55,8.47,8.49,483452.0,8.54,8.55,8.47,8.49,483452.0
2025-04-30 12:25:00,8.49,8.49,8.45,8.46,427902.0,8.49,8.49,8.45,8.46,427902.0
2025-04-30 12:30:00,8.46,8.48,8.45,8.48,343962.0,8.46,8.48,8.45,8.48,343962.0
2025-04-30 12:35:00,8.47,8.49,8.46,8.49,540580.0,8.47,8.49,8.46,8.49,540580.0
2025-04-30 12:40:00,8.49,8.5,8.46,8.46,485830.0,8.49,8.5,8.46,8.46,485830.0
2025-04-30 12:45:00,8.46,8.49,8.46,8.49,407823.0,8.46,8.49,8.46,8.49,407823.0
2025-04-30 12:50:00,8.48,8.5,8.48,8.5,238440.0,8.48,8.5,8.48,8.5,238440.0
2025-04-30 12:55:00,8.5,8.51,8.49,8.5,653564.0,8.5,8.51,8.49,8.5,653564.0
2025-04-30 13:00:00,8.5,8.52,8.5,8.51,378758.0,8.5,8.52,8.5,8.51,378758.0
2025-04-30 13:05:00,8.51,8.53,8.5,8.52,333587.0,8.51,8.53,8.5,8.52,333587.0
2025-04-30 13:10:00,8.51,8.51,8.47,8.49,431726.0,8.51,8.51,8.47,8.49,431726.0
2025-04-30 13:15:00,8.49,8.51,8.48,8.51,141682.0,8.49,8.51,8.48,8.51,141682.0
2025-04-30 13:20:00,8.51,8.51,8.49,8.5,247563.0,8.51,8.51,8.49,8.5,247563.0
2025-04-30 13:25:00,8.51,8.52,8.5,8.52,149199.0,8.51,8.52,8.5,8.52,149199.0
2025-04-30 13:30:00,8.51,8.54,8.51,8.54,254923.0,8.51,8.54,8.51,8.54,254923.0
2025-04-30 13:35:00,8.54,8.55,8.53,8.54,109396.0,8.54,8.55,8.53,8.54,109396.0
2025-04-30 13:40:00,8.54,8.55,8.53,8.54,187869.0,8.54,8.55,8.53,8.54,187869.0
2025-04-30 13:45:00,8.55,8.55,8.53,8.54,166689.0,8.55,8.55,8.53,8.54,166689.0
2025-04-30 13:50:00,8.54,8.55,8.52,8.55,161412.0,8.54,8.55,8.52,8.55,161412.0
2025-04-30 13:55:00,8.54,8.55,8.53,8.54,94204.0,8.54,8.55,8.53,8.54,94204.0
2025-04-30 14:00:00,8.54,8.55,8.53,8.53,275103.0,8.54,8.55,8.53,8.53,275103.0
2025-04-30 14:05:00,8.54,8.62,8.53,8.54,485220.0,8.54,8.62,8.53,8.54,485220.0
2025-04-30 14:10:00,8.55,8.58,8.54,8.55,291614.0,8.55,8.58,8.54,8.55,291614.0
2025-04-30 14:15:00,8.56,8.57,8.54,8.56,107725.0,8.56,8.57,8.54,8.56,107725.0
2025-04-30 14:20:00,8.57,8.57,8.55,8.55,104693.0,8.57,8.57,8.55,8.55,104693.0
2025-04-30 14:25:00,8.55,8.56,8.52,8.54,180692.0,8.55,8.56,8.52,8.54,180692.0
2025-04-30 14:30:00,8.53,8.55,8.53,8.53,162306.0,8.53,8.55,8.53,8.53,162306.0
2025-04-30 14:35:00,8.54,8.54,8.5,8.51,162063.0,8.54,8.54,8.5,8.51,162063.0
2025-04-30 14:40:00,8.51,8.51,8.48,8.49,253886.0,8.51,8.51,8.48,8.49,253886.0
2025-04-30 14:45:00,8.49,8.53,8.48,8.52,352356.0,8.49,8.53,8.48,8.52,352356.0
2025-04-30 14:50:00,8.51,8.52,8.5,8.52,145864.0,8.51,8.52,8.5,8.52,145864.0
2025-04-30 14:55:00,8.52,8.52,8.49,8.5,275985.0,8.52,8.52,8.49,8.5,275985.0
2025-04-30 15:00:00,8.5,8.53,8.49,8.53,448810.0,8.5,8.53,8.49,8.53,448810.0
2025-04-30 15:05:00,8.53,8.53,8.51,8.52,186664.0,8.53,8.53,8.51,8.52,186664.0
2025-04-30 15:10:00,8.51,8.53,8.51,8.53,128772.0,8.51,8.53,8.51,8.53,128772.0
2025-04-30 15:15:00,8.53,8.54,8.52,8.54,266300.0,8.53,8.54,8.52,8.54,266300.0
2025-04-30 15:20:00,8.53,8.54,8.52,8.53,200396.0,8.53,8.54,8.52,8.53,200396.0
2025-04-30 15:25:00,8.53,8.53,8.5,8.51,505333.0,8.53,8.53,8.5,8.51,505333.0
2025-04-30 15:30:00,8.5,8.52,8.5,8.51,329844.0,8.5,8.52,8.5,8.51,329844.0
2025-04-30 15:35:00,8.51,8.53,8.5,8.53,447684.0,8.51,8.53,8.5,8.53,447684.0
2025-04-30 15:40:00,8.53,8.56,8.52,8.54,523324.0,8.53,8.56,8.52,8.54,523324.0
2025-04-30 15:45:00,8.54,8.59,8.54,8.59,598690.0,8.54,8.59,8.54,8.59,598690.0
2025-04-30 15:50:00,8.59,8.66,8.58,8.63,1230691.0,8.59,8.66,8.58,8.63,1230691.0
2025-04-30 15:55:00,8.63,8.7,8.62,8.65,2125988.0,8.63,8.7,8.62,8.65,2125988.0
2025-05-01 09:30:00,8.7,8.7,8.51,8.51,631896.0,8.7,8.7,8.51,8.51,631896.0
2025-05-01 09:35:00,8.52,8.63,8.5,8.59,395532.0,8.52,8.63,8.5,8.59,395532.0
2025-05-01 09:40:00,8.58,8.58,8.51,8.54,425834.0,8.58,8.58,8.51,8.54,425834.0
2025-05-01 09:45:00,8.54,8.58,8.5,8.53,548365.0,8.54,8.58,8.5,8.53,548365.0
2025-05-01 09:50:00,8.52,8.55,8.51,8.52,365671.0,8.52,8.55,8.51,8.52,365671.0
2025-05-01 09:55:00,8.51,8.52,8.43,8.44,471656.0,8.51,8.52,8.43,8.44,471656.0
2025-05-01 10:00:00,8.44,8.53,8.44,8.52,417852.0,8.44,8.53,8.44,8.52,417852.0
2025-05-01 10:05:00,8.52,8.53,8.47,8.49,324938.0,8.52,8.53,8.47,8.49,324938.0
2025-05-01 10:10:00,8.49,8.5,8.45,8.49,692917.0,8.49,8.5,8.45,8.49,692917.0
2025-05-01 10:15:00,8.49,8.53,8.48,8.5,696999.0,8.49,8.53,8.48,8.5,696999.0
2025-05-01 10:20:00,8.5,8.53,8.49,8.51,721432.0,8.5,8.53,8.49,8.51,721432.0
2025-05-01 10:25:00,8.51,8.54,8.5,8.54,546864.0,8.51,8.54,8.5,8.54,546864.0
2025-05-01 10:30:00,8.54,8.54,8.5,8.52,311256.0,8.54,8.54,8.5,8.52,311256.0
2025-05-01 10:35:00,8.52,8.56,8.51,8.53,674063.0,8.52,8.56,8.51,8.53,674063.0
2025-05-01 10:40:00,8.53,8.56,8.52,8.54,634324.0,8.53,8.56,8.52,8.54,634324.0
2025-05-01 10:45:00,8.54,8.56,8.54,8.55,489144.0,8.54,8.56,8.54,8.55,489144.0
2025-05-01 10:50:00,8.54,8.59,8.54,8.58,775937.0,8.54,8.59,8.54,8.58,775937.0
2025-05-01 10:55:00,8.58,8.6,8.57,8.58,735062.0,8.58,8.6,8.57,8.58,735062.0
2025-05-01 11:00:00,8.58,8.62,8.56,8.61,587723.0,8.58,8.62,8.56,8.61,587723.0
2025-05-01 11:05:00,8.62,8.67,8.61,8.66,861249.0,8.62,8.67,8.61,8.66,861249.0
2025-05-01 11:10:00,8.65,8.67,8.62,8.65,911855.0,8.65,8.67,8.62,8.65,911855.0
2025-05-01 11:15:00,8.66,8.66,8.59,8.6,829425.0,8.66,8.66,8.59,8.6,829425.0
2025-05-01 11:20:00,8.6,8.6,8.57,8.59,470346.0,8.6,8.6,8.57,8.59,470346.0
2025-05-01 11:25:00,8.59,8.59,8.57,8.58,250962.0,8.59,8.59,8.57,8.58,250962.0
2025-05-01 11:30:00,8.58,8.59,8.57,8.59,315125.0,8.58,8.59,8.57,8.59,315125.0
2025-05-01 11:35:00,8.58,8.6,8.58,8.59,429333.0,8.58,8.6,8.58,8.59,429333.0
2025-05-01 11:40:00,8.58,8.59,8.56,8.57,275689.0,8.58,8.59,8.56,8.57,275689.0
2025-05-01 11:45:00,8.57,8.59,8.55,8.58,887259.0,8.57,8.59,8.55,8.58,887259.0
2025-05-01 11:50:00,8.57,8.58,8.53,8.54,509756.0,8.57,8.58,8.53,8.54,509756.0
2025-05-01 11:55:00,8.54,8.54,8.49,8.5,434130.0,8.54,8.54,8.49,8.5,434130.0
2025-05-01 12:00:00,8.5,8.51,8.47,8.49,382770.0,8.5,8.51,8.47,8.49,382770.0
2025-05-01 12:05:00,8.49,8.5,8.4,8.45,957004.0,8.49,8.5,8.4,8.45,957004.0
2025-05-01 12:10:00,8.44,8.46,8.41,8.44,492965.0,8.44,8.46,8.41,8.44,492965.0
2025-05-01 12:15:00,8.44,8.45,8.41,8.42,605760.0,8.44,8.45,8.41,8.42,605760.0
2025-05-01 12:20:00,8.43,8.44,8.4,8.4,593815.0,8.43,8.44,8.4,8.4,593815.0
2025-05-01 12:25:00,8.4,8.43,8.39,8.41,438950.0,8.4,8.43,8.39,8.41,438950.0
2025-05-01 12:30:00,8.41,8.43,8.4,8.41,377625.0,8.41,8.43,8.4,8.41,377625.0
2025-05-01 12:35:00,8.41,8.42,8.39,8.39,269334.0,8.41,8.42,8.39,8.39,269334.0
2025-05-01 12:40:00,8.39,8.4,8.37,8.39,314504.0,8.39,8.4,8.37,8.39,314504.0
2025-05-01 12:45:00,8.38,8.39,8.31,8.33,1038128.0,8.38,8.39,8.31,8.33,1038128.0
2025-05-01 12:50:00,8.33,8.34,8.31,8.33,290580.0,8.33,8.34,8.31,8.33,290580.0
2025-05-01 12:55:00,8.33,8.33,8.31,8.33,310429.0,8.33,8.33,8.31,8.33,310429.0
2025-05-01 13:00:00,8.33,8.36,8.32,8.36,204491.0,8.33,8.36,8.32,8.36,204491.0
2025-05-01 13:05:00,8.36,8.37,8.34,8.34,361476.0,8.36,8.37,8.34,8.34,361476.0
2025-05-01 13:10:00,8.34,8.39,8.33,8.38,478022.0,8.34,8.39,8.33,8.38,478022.0
2025-05-01 13:15:00,8.39,8.4,8.37,8.38,424254.0,8.39,8.4,8.37,8.38,424254.0
2025-05-01 13:20:00,8.38,8.39,8.37,8.38,257212.0,8.38,8.39,8.37,8.38,257212.0
2025-05-01 13:25:00,8.38,8.4,8.37,8.39,318526.0,8.38,8.4,8.37,8.39,318526.0
2025-05-01 13:30:00,8.39,8.4,8.38,8.4,266153.0,8.39,8.4,8.38,8.4,266153.0
2025-05-01 13:35:00,8.39,8.4,8.37,8.39,203761.0,8.39,8.4,8.37,8.39,203761.0
2025-05-01 13:40:00,8.38,8.39,8.37,8.38,409018.0,8.38,8.39,8.37,8.38,409018.0
2025-05-01 13:45:00,8.38,8.39,8.37,8.38,481052.0,8.38,8.39,8.37,8.38,481052.0
2025-05-01 13:50:00,8.38,8.4,8.37,8.38,210683.0,8.38,8.4,8.37,8.38,210683.0
2025-05-01 13:55:00,8.38,8.39,8.37,8.38,226879.0,8.38,8.39,8.37,8.38,226879.0
2025-05-01 14:00:00,8.38,8.39,8.37,8.38,298698.0,8.38,8.39,8.37,8.38,298698.0
2025-05-01 14:05:00,8.38,8.41,8.38,8.4,294654.0,8.38,8.41,8.38,8.4,294654.0
2025-05-01 14:10:00,8.41,8.42,8.4,8.41,185385.0,8.41,8.42,8.4,8.41,185385.0
2025-05-01 14:15:00,8.41,8.43,8.4,8.42,115284.0,8.41,8.43,8.4,8.42,115284.0
2025-05-01 14:20:00,8.43,8.43,8.41,8.42,265668.0,8.43,8.43,8.41,8.42,265668.0
2025-05-01 14:25:00,8.42,8.43,8.4,8.43,195673.0,8.42,8.43,8.4,8.43,195673.0
2025-05-01 14:30:00,8.43,8.44,8.42,8.44,155860.0,8.43,8.44,8.42,8.44,155860.0
2025-05-01 14:35:00,8.44,8.45,8.43,8.44,333640.0,8.44,8.45,8.43,8.44,333640.0
2025-05-01 14:40:00,8.44,8.44,8.41,8.43,284923.0,8.44,8.44,8.41,8.43,284923.0
2025-05-01 14:45:00,8.43,8.43,8.4,8.42,327519.0,8.43,8.43,8.4,8.42,327519.0
2025-05-01 14:50:00,8.42,8.44,8.4,8.44,269075.0,8.42,8.44,8.4,8.44,269075.0
2025-05-01 14:55:00,8.43,8.44,8.43,8.44,133609.0,8.43,8.44,8.43,8.44,133609.0
2025-05-01 15:00:00,8.44,8.46,8.42,8.46,332312.0,8.44,8.46,8.42,8.46,332312.0
2025-05-01 15:05:00,8.46,8.46,8.44,8.45,242628.0,8.46,8.46,8.44,8.45,242628.0
2025-05-01 15:10:00,8.44,8.46,8.44,8.45,223551.0,8.44,8.46,8.44,8.45,223551.0
2025-05-01 15:15:00,8.46,8.47,8.43,8.46,725218.0,8.46,8.47,8.43,8.46,725218.0
2025-05-01 15:20:00,8.46,8.48,8.44,8.46,422405.0,8.46,8.48,8.44,8.46,422405.0
2025-05-01 15:25:00,8.46,8.5,8.45,8.49,831074.0,8.46,8.5,8.45,8.49,831074.0
2025-05-01 15:30:00,8.5,8.51,8.48,8.51,800774.0,8.5,8.51,8.48,8.51,800774.0
2025-05-01 15:35:00,8.51,8.53,8.5,8.53,1200562.0,8.51,8.53,8.5,8.53,1200562.0
2025-05-01 15:40:00,8.53,8.53,8.47,8.48,1453125.0,8.53,8.53,8.47,8.48,1453125.0
2025-05-01 15:45:00,8.47,8.52,8.47,8.51,370500.0,8.47,8.52,8.47,8.51,370500.0
2025-05-01 15:50:00,8.51,8.51,8.47,8.5,1015654.0,8.51,8.51,8.47,8.5,1015654.0
2025-05-01 15:55:00,8.51,8.51,8.41,8.43,2334365.0,8.51,8.51,8.41,8.43,2334365.0
2025-05-02 09:30:00,8.52,8.64,8.49,8.64,575283.0,8.52,8.64,8.49,8.64,575283.0
2025-05-02 09:35:00,8.63,8.64,8.54,8.58,296022.0,8.63,8.64,8.54,8.58,296022.0
2025-05-02 09:40:00,8.58,8.6,8.55,8.57,231486.0,8.58,8.6,8.55,8.57,231486.0
2025-05-02 09:45:00,8.57,8.58,8.5,8.51,368510.0,8.57,8.58,8.5,8.51,368510.0
2025-05-02 09:50:00,8.52,8.55,8.46,8.48,207372.0,8.52,8.55,8.46,8.48,207372.0
2025-05-02 09:55:00,8.48,8.49,8.43,8.46,322224.0,8.48,8.49,8.43,8.46,322224.0
2025-05-02 10:00:00,8.46,8.49,8.44,8.45,297056.0,8.46,8.49,8.44,8.45,297056.0
2025-05-02 10:05:00,8.45,8.51,8.45,8.5,256519.0,8.45,8.51,8.45,8.5,256519.0
2025-05-02 10:10:00,8.51,8.57,8.5,8.55,591750.0,8.51,8.57,8.5,8.55,591750.0
2025-05-02 10:15:00,8.56,8.57,8.54,8.54,338257.0,8.56,8.57,8.54,8.54,338257.0
2025-05-02 10:20:00,8.54,8.55,8.48,8.49,799081.0,8.54,8.55,8.48,8.49,799081.0
2025-05-02 10:25:00,8.49,8.54,8.47,8.54,483801.0,8.49,8.54,8.47,8.54,483801.0
2025-05-02 10:30:00,8.53,8.58,8.52,8.57,576714.0,8.53,8.58,8.52,8.57,576714.0
2025-05-02 10:35:00,8.57,8.6,8.56,8.6,431253.0,8.57,8.6,8.56,8.6,431253.0
2025-05-02 10:40:00,8.6,8.6,8.57,8.57,318813.0,8.6,8.6,8.57,8.57,318813.0
2025-05-02 10:45:00,8.57,8.58,8.52,8.53,471871.0,8.57,8.58,8.52,8.53,471871.0
2025-05-02 10:50:00,8.53,8.56,8.52,8.54,485311.0,8.53,8.56,8.52,8.54,485311.0
2025-05-02 10:55:00,8.54,8.55,8.51,8.54,650311.0,8.54,8.55,8.51,8.54,650311.0
2025-05-02 11:00:00,8.54,8.55,8.51,8.54,607495.0,8.54,8.55,8.51,8.54,607495.0
2025-05-02 11:05:00,8.55,8.57,8.52,8.55,736904.0,8.55,8.57,8.52,8.55,736904.0
2025-05-02 11:10:00,8.55,8.56,8.54,8.55,706884.0,8.55,8.56,8.54,8.55,706884.0
2025-05-02 11:15:00,8.56,8.56,8.54,8.55,528048.0,8.56,8.56,8.54,8.55,528048.0
2025-05-02 11:20:00,8.55,8.56,8.54,8.55,582516.0,8.55,8.56,8.54,8.55,582516.0
2025-05-02 11:25:00,8.55,8.57,8.54,8.56,379954.0,8.55,8.57,8.54,8.56,379954.0
2025-05-02 11:30:00,8.56,8.59,8.56,8.58,357503.0,8.56,8.59,8.56,8.58,357503.0
2025-05-02 11:35:00,8.58,8.59,8.57,8.58,370974.0,8.58,8.59,8.57,8.58,370974.0
2025-05-02 11:40:00,8.58,8.58,8.55,8.58,453812.0,8.58,8.58,8.55,8.58,453812.0
2025-05-02 11:45:00,8.58,8.59,8.57,8.58,246558.0,8.58,8.59,8.57,8.58,246558.0
2025-05-02 11:50:00,8.57,8.58,8.55,8.57,361824.0,8.57,8.58,8.55,8.57,361824.0
2025-05-02 11:55:00,8.57,8.58,8.55,8.55,346422.0,8.57,8.58,8.55,8.55,346422.0
2025-05-02 12:00:00,8.56,8.63,8.55,8.62,725392.0,8.56,8.63,8.55,8.62,725392.0
2025-05-02 12:05:00,8.62,8.62,8.6,8.6,503279.0,8.62,8.62,8.6,8.6,503279.0
2025-05-02 12:10:00,8.61,8.64,8.6,8.63,406962.0,8.61,8.64,8.6,8.63,406962.0
2025-05-02 12:15:00,8.63,8.64,8.62,8.64,161802.0,8.63,8.64,8.62,8.64,161802.0
2025-05-02 12:20:00,8.64,8.64,8.61,8.63,293773.0,8.64,8.64,8.61,8.63,293773.0
2025-05-02 12:25:00,8.62,8.63,8.6,8.61,175151.0,8.62,8.63,8.6,8.61,175151.0
2025-05-02 12:30:00,8.61,8.62,8.6,8.62,177831.0,8.61,8.62,8.6,8.62,177831.0
2025-05-02 12:35:00,8.62,8.63,8.6,8.63,465551.0,8.62,8.63,8.6,8.63,465551.0
2025-05-02 12:40:00,8.62,8.67,8.61,8.67,784127.0,8.62,8.67,8.61,8.67,784127.0
2025-05-02 12:45:00,8.67,8.67,8.65,8.67,280637.0,8.67,8.67,8.65,8.67,280637.0
2025-05-02 12:50:00,8.67,8.67,8.61,8.63,383672.0,8.67,8.67,8.61,8.63,383672.0
2025-05-02 12:55:00,8.63,8.63,8.62,8.63,116366.0,8.63,8.63,8.62,8.63,116366.0
2025-05-02 13:00:00,8.62,8.63,8.6,8.61,252166.0,8.62,8.63,8.6,8.61,252166.0
2025-05-02 13:05:00,8.61,8.61,8.58,8.6,229971.0,8.61,8.61,8.58,8.6,229971.0
2025-05-02 13:10:00,8.6,8.6,8.56,8.59,330457.0,8.6,8.6,8.56,8.59,330457.0
2025-05-02 13:15:00,8.59,8.59,8.58,8.59,119049.0,8.59,8.59,8.58,8.59,119049.0
2025-05-02 13:20:00,8.59,8.61,8.58,8.59,320910.0,8.59,8.61,8.58,8.59,320910.0
2025-05-02 13:25:00,8.58,8.59,8.57,8.59,151457.0,8.58,8.59,8.57,8.59,151457.0
2025-05-02 13:30:00,8.59,8.59,8.57,8.57,78638.0,8.59,8.59,8.57,8.57,78638.0
2025-05-02 13:35:00,8.58,8.6,8.57,8.59,187852.0,8.58,8.6,8.57,8.59,187852.0
2025-05-02 13:40:00,8.59,8.59,8.58,8.59,40547.0,8.59,8.59,8.58,8.59,40547.0
2025-05-02 13:45:00,8.59,8.6,8.58,8.59,204613.0,8.59,8.6,8.58,8.59,204613.0
2025-05-02 13:50:00,8.59,8.59,8.58,8.59,52902.0,8.59,8.59,8.58,8.59,52902.0
2025-05-02 13:55:00,8.59,8.59,8.57,8.58,199457.0,8.59,8.59,8.57,8.58,199457.0
2025-05-02 14:00:00,8.59,8.61,8.58,8.6,145802.0,8.59,8.61,8.58,8.6,145802.0
2025-05-02 14:05:00,8.6,8.6,8.59,8.59,55305.0,8.6,8.6,8.59,8.59,55305.0
2025-05-02 14:10:00,8.6,8.6,8.59,8.6,85857.0,8.6,8.6,8.59,8.6,85857.0
2025-05-02 14:15:00,8.6,8.6,8.58,8.59,128286.0,8.6,8.6,8.58,8.59,128286.0
2025-05-02 14:20:00,8.58,8.59,8.57,8.58,169052.0,8.58,8.59,8.57,8.58,169052.0
2025-05-02 14:25:00,8.59,8.59,8.58,8.58,35859.0,8.59,8.59,8.58,8.58,35859.0
2025-05-02 14:30:00,8.58,8.59,8.57,8.58,176441.0,8.58,8.59,8.57,8.58,176441.0
2025-05-02 14:35:00,8.58,8.59,8.57,8.59,129419.0,8.58,8.59,8.57,8.59,129419.0
2025-05-02 14:40:00,8.58,8.59,8.57,8.57,245743.0,8.58,8.59,8.57,8.57,245743.0
2025-05-02 14:45:00,8.58,8.58,8.53,8.53,228042.0,8.58,8.58,8.53,8.53,228042.0
2025-05-02 14:50:00,8.54,8.55,8.53,8.54,154994.0,8.54,8.55,8.53,8.54,154994.0
2025-05-02 14:55:00,8.54,8.54,8.53,8.54,94318.0,8.54,8.54,8.53,8.54,94318.0
2025-05-02 15:00:00,8.54,8.54,8.53,8.54,155201.0,8.54,8.54,8.53,8.54,155201.0
2025-05-02 15:05:00,8.53,8.54,8.52,8.54,139597.0,8.53,8.54,8.52,8.54,139597.0
2025-05-02 15:10:00,8.54,8.54,8.52,8.54,231958.0,8.54,8.54,8.52,8.54,231958.0
2025-05-02 15:15:00,8.54,8.56,8.53,8.56,162023.0,8.54,8.56,8.53,8.56,162023.0
2025-05-02 15:20:00,8.56,8.58,8.55,8.55,309421.0,8.56,8.58,8.55,8.55,309421.0
2025-05-02 15:25:00,8.55,8.57,8.55,8.56,135401.0,8.55,8.57,8.55,8.56,135401.0
2025-05-02 15:30:00,8.56,8.57,8.53,8.54,224442.0,8.56,8.57,8.53,8.54,224442.0
2025-05-02 15:35:00,8.54,8.56,8.53,8.56,452352.0,8.54,8.56,8.53,8.56,452352.0
2025-05-02 15:40:00,8.56,8.57,8.55,8.55,416259.0,8.56,8.57,8.55,8.55,416259.0
2025-05-02 15:45:00,8.56,8.57,8.53,8.54,594738.0,8.56,8.57,8.53,8.54,594738.0
2025-05-02 15:50:00,8.54,8.57,8.53,8.55,749838.0,8.54,8.57,8.53,8.55,749838.0
2025-05-02 15:55:00,8.54,8.55,8.5,8.52,1769958.0,8.54,8.55,8.5,8.52,1769958.0
2025-05-05 09:30:00,8.17,8.32,8.07,8.29,2119814.0,8.17,8.32,8.07,8.29,2119814.0
2025-05-05 09:35:00,8.29,8.3,8.23,8.25,421785.0,8.29,8.3,8.23,8.25,421785.0
2025-05-05 09:40:00,8.25,8.33,8.2,8.33,831065.0,8.25,8.33,8.2,8.33,831065.0
2025-05-05 09:45:00,8.33,8.37,8.28,8.35,1039311.0,8.33,8.37,8.28,8.35,1039311.0
2025-05-05 09:50:00,8.35,8.36,8.3,8.35,770803.0,8.35,8.36,8.3,8.35,770803.0
2025-05-05 09:55:00,8.35,8.41,8.34,8.4,1077958.0,8.35,8.41,8.34,8.4,1077958.0
2025-05-05 10:00:00,8.4,8.53,8.4,8.42,1150176.0,8.4,8.53,8.4,8.42,1150176.0
2025-05-05 10:05:00,8.42,8.45,8.4,8.45,237940.0,8.42,8.45,8.4,8.45,237940.0
2025-05-05 10:10:00,8.44,8.49,8.42,8.45,325437.0,8.44,8.49,8.42,8.45,325437.0
2025-05-05 10:15:00,8.45,8.45,8.41,8.44,372550.0,8.45,8.45,8.41,8.44,372550.0
2025-05-05 10:20:00,8.44,8.49,8.43,8.48,687974.0,8.44,8.49,8.43,8.48,687974.0
2025-05-05 10:25:00,8.48,8.5,8.45,8.46,1333052.0,8.48,8.5,8.45,8.46,1333052.0
2025-05-05 10:30:00,8.46,8.51,8.45,8.5,401263.0,8.46,8.51,8.45,8.5,401263.0
2025-05-05 10:35:00,8.51,8.51,8.46,8.5,438194.0,8.51,8.51,8.46,8.5,438194.0
2025-05-05 10:40:00,8.5,8.51,8.48,8.48,619313.0,8.5,8.51,8.48,8.48,619313.0
2025-05-05 10:45:00,8.49,8.52,8.47,8.47,237260.0,8.49,8.52,8.47,8.47,237260.0
2025-05-05 10:50:00,8.47,8.49,8.45,8.46,362501.0,8.47,8.49,8.45,8.46,362501.0
2025-05-05 10:55:00,8.46,8.47,8.44,8.44,221098.0,8.46,8.47,8.44,8.44,221098.0
2025-05-05 11:00:00,8.45,8.48,8.42,8.47,751896.0,8.45,8.48,8.42,8.47,751896.0
2025-05-05 11:05:00,8.46,8.5,8.46,8.47,525268.0,8.46,8.5,8.46,8.47,525268.0
2025-05-05 11:10:00,8.47,8.48,8.44,8.45,584603.0,8.47,8.48,8.44,8.45,584603.0
2025-05-05 11:15:00,8.45,8.48,8.44,8.47,346706.0,8.45,8.48,8.44,8.47,346706.0
2025-05-05 11:20:00,8.47,8.51,8.46,8.49,264702.0,8.47,8.51,8.46,8.49,264702.0
2025-05-05 11:25:00,8.49,8.5,8.47,8.49,238661.0,8.49,8.5,8.47,8.49,238661.0
2025-05-05 11:30:00,8.5,8.51,8.46,8.46,538102.0,8.5,8.51,8.46,8.46,538102.0
2025-05-05 11:35:00,8.46,8.49,8.46,8.49,229321.0,8.46,8.49,8.46,8.49,229321.0
2025-05-05 11:40:00,8.49,8.51,8.48,8.51,601175.0,8.49,8.51,8.48,8.51,601175.0
2025-05-05 11:45:00,8.51,8.53,8.49,8.49,391421.0,8.51,8.53,8.49,8.49,391421.0
2025-05-05 11:50:00,8.49,8.51,8.48,8.49,467181.0,8.49,8.51,8.48,8.49,467181.0
2025-05-05 11:55:00,8.49,8.5,8.47,8.48,243467.0,8.49,8.5,8.47,8.48,243467.0
2025-05-05 12:00:00,8.47,8.48,8.44,8.45,235387.0,8.47,8.48,8.44,8.45,235387.0
2025-05-05 12:05:00,8.44,8.47,8.41,8.42,532982.0,8.44,8.47,8.41,8.42,532982.0
2025-05-05 12:10:00,8.42,8.43,8.41,8.43,333984.0,8.42,8.43,8.41,8.43,333984.0
2025-05-05 12:15:00,8.42,8.49,8.42,8.46,571241.0,8.42,8.49,8.42,8.46,571241.0
2025-05-05 12:20:00,8.46,8.49,8.45,8.47,442517.0,8.46,8.49,8.45,8.47,442517.0
2025-05-05 12:25:00,8.47,8.51,8.46,8.49,623013.0,8.47,8.51,8.46,8.49,623013.0
2025-05-05 12:30:00,8.49,8.5,8.48,8.49,391236.0,8.49,8.5,8.48,8.49,391236.0
2025-05-05 12:35:00,8.49,8.5,8.48,8.5,200542.0,8.49,8.5,8.48,8.5,200542.0
2025-05-05 12:40:00,8.5,8.52,8.5,8.51,151934.0,8.5,8.52,8.5,8.51,151934.0
2025-05-05 12:45:00,8.51,8.52,8.49,8.5,135293.0,8.51,8.52,8.49,8.5,135293.0
2025-05-05 12:50:00,8.51,8.52,8.48,8.5,188826.0,8.51,8.52,8.48,8.5,188826.0
2025-05-05 12:55:00,8.5,8.5,8.49,8.5,178297.0,8.5,8.5,8.49,8.5,178297.0
2025-05-05 13:00:00,8.5,8.5,8.46,8.47,333912.0,8.5,8.5,8.46,8.47,333912.0
2025-05-05 13:05:00,8.47,8.49,8.47,8.47,148906.0,8.47,8.49,8.47,8.47,148906.0
2025-05-05 13:10:00,8.47,8.48,8.46,8.46,190010.0,8.47,8.48,8.46,8.46,190010.0
2025-05-05 13:15:00,8.46,8.5,8.45,8.47,317140.0,8.46,8.5,8.45,8.47,317140.0
2025-05-05 13:20:00,8.47,8.49,8.46,8.47,260007.0,8.47,8.49,8.46,8.47,260007.0
2025-05-05 13:25:00,8.47,8.48,8.47,8.47,75900.0,8.47,8.48,8.47,8.47,75900.0
2025-05-05 13:30:00,8.47,8.49,8.46,8.49,259347.0,8.47,8.49,8.46,8.49,259347.0
2025-05-05 13:35:00,8.49,8.49,8.46,8.49,296102.0,8.49,8.49,8.46,8.49,296102.0
2025-05-05 13:40:00,8.48,8.49,8.47,8.47,57377.0,8.48,8.49,8.47,8.47,57377.0
2025-05-05 13:45:00,8.47,8.49,8.46,8.47,296280.0,8.47,8.49,8.46,8.47,296280.0
2025-05-05 13:50:00,8.46,8.47,8.46,8.46,140214.0,8.46,8.47,8.46,8.46,140214.0
2025-05-05 13:55:00,8.46,8.48,8.45,8.45,306300.0,8.46,8.48,8.45,8.45,306300.0
2025-05-05 14:00:00,8.46,8.47,8.44,8.46,153922.0,8.46,8.47,8.44,8.46,153922.0
2025-05-05 14:05:00,8.46,8.47,8.45,8.46,123900.0,8.46,8.47,8.45,8.46,123900.0
2025-05-05 14:10:00,8.46,8.49,8.46,8.47,450613.0,8.46,8.49,8.46,8.47,450613.0
2025-05-05 14:15:00,8.47,8.48,8.47,8.48,121347.0,8.47,8.48,8.47,8.48,121347.0
2025-05-05 14:20:00,8.47,8.48,8.45,8.46,396660.0,8.47,8.48,8.45,8.46,396660.0
2025-05-05 14:25:00,8.46,8.48,8.45,8.46,368088.0,8.46,8.48,8.45,8.46,368088.0
2025-05-05 14:30:00,8.46,8.47,8.45,8.47,248149.0,8.46,8.47,8.45,8.47,248149.0
2025-05-05 14:35:00,8.47,8.47,8.45,8.46,216319.0,8.47,8.47,8.45,8.46,216319.0
2025-05-05 14:40:00,8.46,8.47,8.45,8.46,228575.0,8.46,8.47,8.45,8.46,228575.0
2025-05-05 14:45:00,8.46,8.47,8.45,8.46,293286.0,8.46,8.47,8.45,8.46,293286.0
2025-05-05 14:50:00,8.46,8.46,8.44,8.45,269292.0,8.46,8.46,8.44,8.45,269292.0
2025-05-05 14:55:00,8.45,8.45,8.42,8.43,225064.0,8.45,8.45,8.42,8.43,225064.0
2025-05-05 15:00:00,8.42,8.43,8.4,8.42,363916.0,8.42,8.43,8.4,8.42,363916.0
2025-05-05 15:05:00,8.42,8.43,8.4,8.41,900378.0,8.42,8.43,8.4,8.41,900378.0
2025-05-05 15:10:00,8.41,8.43,8.39,8.43,315643.0,8.41,8.43,8.39,8.43,315643.0
2025-05-05 15:15:00,8.43,8.44,8.42,8.42,155684.0,8.43,8.44,8.42,8.42,155684.0
2025-05-05 15:20:00,8.43,8.43,8.41,8.42,191125.0,8.43,8.43,8.41,8.42,191125.0
2025-05-05 15:25:00,8.42,8.42,8.39,8.4,265147.0,8.42,8.42,8.39,8.4,265147.0
2025-05-05 15:30:00,8.4,8.42,8.39,8.41,254392.0,8.4,8.42,8.39,8.41,254392.0
2025-05-05 15:35:00,8.41,8.43,8.41,8.42,213119.0,8.41,8.43,8.41,8.42,213119.0
2025-05-05 15:40:00,8.42,8.43,8.4,8.41,325483.0,8.42,8.43,8.4,8.41,325483.0
2025-05-05 15:45:00,8.41,8.41,8.39,8.39,392791.0,8.41,8.41,8.39,8.39,392791.0
2025-05-05 15:50:00,8.39,8.4,8.37,8.37,940117.0,8.39,8.4,8.37,8.37,940117.0
2025-05-05 15:55:00,8.38,8.39,8.36,8.38,2316033.0,8.38,8.39,8.36,8.38,2316033.0
2025-05-06 09:30:00,8.19,8.3,8.13,8.27,659928.0,8.19,8.3,8.13,8.27,659928.0
2025-05-06 09:35:00,8.27,8.3,8.23,8.24,316257.0,8.27,8.3,8.23,8.24,316257.0
2025-05-06 09:40:00,8.25,8.31,8.23,8.3,1715005.0,8.25,8.31,8.23,8.3,1715005.0
2025-05-06 09:45:00,8.31,8.34,8.29,8.29,562338.0,8.31,8.34,8.29,8.29,562338.0
2025-05-06 09:50:00,8.3,8.37,8.29,8.32,1123183.0,8.3,8.37,8.29,8.32,1123183.0
2025-05-06 09:55:00,8.31,8.35,8.3,8.35,496373.0,8.31,8.35,8.3,8.35,496373.0
2025-05-06 10:00:00,8.35,8.39,8.33,8.37,323629.0,8.35,8.39,8.33,8.37,323629.0
2025-05-06 10:05:00,8.37,8.41,8.33,8.37,830796.0,8.37,8.41,8.33,8.37,830796.0
2025-05-06 10:10:00,8.36,8.39,8.36,8.37,214340.0,8.36,8.39,8.36,8.37,214340.0
2025-05-06 10:15:00,8.38,8.38,8.35,8.37,236909.0,8.38,8.38,8.35,8.37,236909.0
2025-05-06 10:20:00,8.37,8.39,8.35,8.37,496220.0,8.37,8.39,8.35,8.37,496220.0
2025-05-06 10:25:00,8.37,8.39,8.35,8.38,412283.0,8.37,8.39,8.35,8.38,412283.0
2025-05-06 10:30:00,8.38,8.4,8.36,8.39,484431.0,8.38,8.4,8.36,8.39,484431.0
2025-05-06 10:35:00,8.38,8.41,8.38,8.39,579194.0,8.38,8.41,8.38,8.39,579194.0
2025-05-06 10:40:00,8.39,8.41,8.36,8.37,406487.0,8.39,8.41,8.36,8.37,406487.0
2025-05-06 10:45:00,8.37,8.4,8.35,8.38,758296.0,8.37,8.4,8.35,8.38,758296.0
2025-05-06 10:50:00,8.38,8.39,8.36,8.38,380449.0,8.38,8.39,8.36,8.38,380449.0
2025-05-06 10:55:00,8.38,8.41,8.37,8.39,559330.0,8.38,8.41,8.37,8.39,559330.0
2025-05-06 11:00:00,8.4,8.42,8.37,8.38,593225.0,8.4,8.42,8.37,8.38,593225.0
2025-05-06 11:05:00,8.38,8.4,8.38,8.38,268381.0,8.38,8.4,8.38,8.38,268381.0
2025-05-06 11:10:00,8.38,8.41,8.38,8.41,299828.0,8.38,8.41,8.38,8.41,299828.0
2025-05-06 11:15:00,8.41,8.41,8.38,8.39,324361.0,8.41,8.41,8.38,8.39,324361.0
2025-05-06 11:20:00,8.39,8.41,8.39,8.41,212833.0,8.39,8.41,8.39,8.41,212833.0
2025-05-06 11:25:00,8.41,8.42,8.4,8.41,194348.0,8.41,8.42,8.4,8.41,194348.0
2025-05-06 11:30:00,8.41,8.42,8.38,8.42,415437.0,8.41,8.42,8.38,8.42,415437.0
2025-05-06 11:35:00,8.42,8.42,8.4,8.41,181777.0,8.42,8.42,8.4,8.41,181777.0
2025-05-06 11:40:00,8.41,8.43,8.39,8.39,353340.0,8.41,8.43,8.39,8.39,353340.0
2025-05-06 11:45:00,8.39,8.41,8.39,8.41,191264.0,8.39,8.41,8.39,8.41,191264.0
2025-05-06 11:50:00,8.41,8.41,8.38,8.38,330531.0,8.41,8.41,8.38,8.38,330531.0
2025-05-06 11:55:00,8.38,8.39,8.35,8.36,248504.0,8.38,8.39,8.35,8.36,248504.0
2025-05-06 12:00:00,8.36,8.39,8.35,8.39,283659.0,8.36,8.39,8.35,8.39,283659.0
2025-05-06 12:05:00,8.39,8.42,8.38,8.39,460939.0,8.39,8.42,8.38,8.39,460939.0
2025-05-06 12:10:00,8.39,8.46,8.39,8.46,722410.0,8.39,8.46,8.39,8.46,722410.0
2025-05-06 12:15:00,8.46,8.46,8.43,8.44,254711.0,8.46,8.46,8.43,8.44,254711.0
2025-05-06 12:20:00,8.45,8.45,8.38,8.39,369557.0,8.45,8.45,8.38,8.39,369557.0
2025-05-06 12:25:00,8.39,8.42,8.39,8.41,354910.0,8.39,8.42,8.39,8.41,354910.0
2025-05-06 12:30:00,8.41,8.44,8.4,8.43,268425.0,8.41,8.44,8.4,8.43,268425.0
2025-05-06 12:35:00,8.43,8.43,8.4,8.41,419730.0,8.43,8.43,8.4,8.41,419730.0
2025-05-06 12:40:00,8.41,8.41,8.37,8.38,351093.0,8.41,8.41,8.37,8.38,351093.0
2025-05-06 12:45:00,8.38,8.38,8.35,8.36,319393.0,8.38,8.38,8.35,8.36,319393.0
2025-05-06 12:50:00,8.36,8.4,8.33,8.39,754559.0,8.36,8.4,8.33,8.39,754559.0
2025-05-06 12:55:00,8.39,8.41,8.35,8.37,284703.0,8.39,8.41,8.35,8.37,284703.0
2025-05-06 13:00:00,8.37,8.4,8.37,8.39,187616.0,8.37,8.4,8.37,8.39,187616.0
2025-05-06 13:05:00,8.39,8.4,8.37,8.39,207880.0,8.39,8.4,8.37,8.39,207880.0
2025-05-06 13:10:00,8.39,8.4,8.38,8.39,169569.0,8.39,8.4,8.38,8.39,169569.0
2025-05-06 13:15:00,8.39,8.41,8.39,8.41,130273.0,8.39,8.41,8.39,8.41,130273.0
2025-05-06 13:20:00,8.41,8.41,8.36,8.37,179837.0,8.41,8.41,8.36,8.37,179837.0
2025-05-06 13:25:00,8.37,8.37,8.34,8.35,130018.0,8.37,8.37,8.34,8.35,130018.0
2025-05-06 13:30:00,8.35,8.35,8.34,8.35,111029.0,8.35,8.35,8.34,8.35,111029.0
2025-05-06 13:35:00,8.35,8.36,8.34,8.35,286735.0,8.35,8.36,8.34,8.35,286735.0
2025-05-06 13:40:00,8.36,8.36,8.34,8.34,140612.0,8.36,8.36,8.34,8.34,140612.0
2025-05-06 13:45:00,8.34,8.34,8.3,8.3,376458.0,8.34,8.34,8.3,8.3,376458.0
2025-05-06 13:50:00,8.3,8.32,8.28,8.28,240832.0,8.3,8.32,8.28,8.28,240832.0
2025-05-06 13:55:00,8.29,8.29,8.27,8.29,190904.0,8.29,8.29,8.27,8.29,190904.0
2025-05-06 14:00:00,8.29,8.31,8.28,8.3,252652.0,8.29,8.31,8.28,8.3,252652.0
2025-05-06 14:05:00,8.3,8.31,8.29,8.29,146646.0,8.3,8.31,8.29,8.29,146646.0
2025-05-06 14:10:00,8.3,8.3,8.28,8.29,103852.0,8.3,8.3,8.28,8.29,103852.0
2025-05-06 14:15:00,8.29,8.32,8.28,8.32,240804.0,8.29,8.32,8.28,8.32,240804.0
2025-05-06 14:20:00,8.32,8.32,8.31,8.31,152937.0,8.32,8.32,8.31,8.31,152937.0
2025-05-06 14:25:00,8.32,8.33,8.31,8.33,347772.0,8.32,8.33,8.31,8.33,347772.0
2025-05-06 14:30:00,8.33,8.35,8.32,8.35,327122.0,8.33,8.35,8.32,8.35,327122.0
2025-05-06 14:35:00,8.34,8.35,8.33,8.35,216655.0,8.34,8.35,8.33,8.35,216655.0
2025-05-06 14:40:00,8.35,8.36,8.34,8.36,329851.0,8.35,8.36,8.34,8.36,329851.0
2025-05-06 14:45:00,8.36,8.36,8.34,8.36,190974.0,8.36,8.36,8.34,8.36,190974.0
2025-05-06 14:50:00,8.36,8.37,8.35,8.37,273338.0,8.36,8.37,8.35,8.37,273338.0
2025-05-06 14:55:00,8.37,8.38,8.36,8.38,189695.0,8.37,8.38,8.36,8.38,189695.0
2025-05-06 15:00:00,8.38,8.39,8.36,8.36,283065.0,8.38,8.39,8.36,8.36,283065.0
2025-05-06 15:05:00,8.37,8.38,8.36,8.37,225387.0,8.37,8.38,8.36,8.37,225387.0
2025-05-06 15:10:00,8.36,8.38,8.35,8.38,244934.0,8.36,8.38,8.35,8.38,244934.0
2025-05-06 15:15:00,8.38,8.38,8.37,8.38,124822.0,8.38,8.38,8.37,8.38,124822.0
2025-05-06 15:20:00,8.38,8.39,8.37,8.39,212102.0,8.38,8.39,8.37,8.39,212102.0
2025-05-06 15:25:00,8.39,8.4,8.38,8.38,496683.0,8.39,8.4,8.38,8.38,496683.0
2025-05-06 15:30:00,8.38,8.41,8.38,8.39,490426.0,8.38,8.41,8.38,8.39,490426.0
2025-05-06 15:35:00,8.4,8.41,8.38,8.38,550281.0,8.4,8.41,8.38,8.38,550281.0
2025-05-06 15:40:00,8.38,8.4,8.38,8.39,416018.0,8.38,8.4,8.38,8.39,416018.0
2025-05-06 15:45:00,8.39,8.42,8.39,8.41,507542.0,8.39,8.42,8.39,8.41,507542.0
2025-05-06 15:50:00,8.41,8.44,8.4,8.44,929966.0,8.41,8.44,8.4,8.44,929966.0
2025-05-06 15:55:00,8.44,8.45,8.41,8.41,2226237.0,8.44,8.45,8.41,8.41,2226237.0
2025-05-07 09:30:00,8.5,8.6,8.49,8.58,690375.0,8.5,8.6,8.49,8.58,690375.0
2025-05-07 09:35:00,8.59,8.59,8.54,8.54,258563.0,8.59,8.59,8.54,8.54,258563.0
2025-05-07 09:40:00,8.54,8.61,8.53,8.61,308556.0,8.54,8.61,8.53,8.61,308556.0
2025-05-07 09:45:00,8.61,8.61,8.5,8.52,302852.0,8.61,8.61,8.5,8.52,302852.0
2025-05-07 09:50:00,8.52,8.59,8.51,8.59,232871.0,8.52,8.59,8.51,8.59,232871.0
2025-05-07 09:55:00,8.59,8.59,8.57,8.58,177183.0,8.59,8.59,8.57,8.58,177183.0
2025-05-07 10:00:00,8.59,8.6,8.54,8.58,374464.0,8.59,8.6,8.54,8.58,374464.0
2025-05-07 10:05:00,8.58,8.58,8.55,8.57,326433.0,8.58,8.58,8.55,8.57,326433.0
2025-05-07 10:10:00,8.56,8.58,8.56,8.58,310630.0,8.56,8.58,8.56,8.58,310630.0
2025-05-07 10:15:00,8.58,8.6,8.54,8.59,1258089.0,8.58,8.6,8.54,8.59,1258089.0
2025-05-07 10:20:00,8.59,8.59,8.55,8.55,301957.0,8.59,8.59,8.55,8.55,301957.0
2025-05-07 10:25:00,8.55,8.58,8.53,8.58,286396.0,8.55,8.58,8.53,8.58,286396.0
2025-05-07 10:30:00,8.58,8.65,8.57,8.62,504794.0,8.58,8.65,8.57,8.62,504794.0
2025-05-07 10:35:00,8.62,8.63,8.58,8.59,291189.0,8.62,8.63,8.58,8.59,291189.0
2025-05-07 10:40:00,8.6,8.6,8.59,8.6,50099.0,8.6,8.6,8.59,8.6,50099.0
2025-05-07 10:45:00,8.6,8.62,8.58,8.61,309295.0,8.6,8.62,8.58,8.61,309295.0
2025-05-07 10:50:00,8.61,8.61,8.58,8.59,239209.0,8.61,8.61,8.58,8.59,239209.0
2025-05-07 10:55:00,8.58,8.59,8.55,8.58,489430.0,8.58,8.59,8.55,8.58,489430.0
2025-05-07 11:00:00,8.57,8.58,8.53,8.55,448644.0,8.57,8.58,8.53,8.55,448644.0
2025-05-07 11:05:00,8.54,8.57,8.54,8.57,551500.0,8.54,8.57,8.54,8.57,551500.0
2025-05-07 11:10:00,8.57,8.59,8.51,8.53,534333.0,8.57,8.59,8.51,8.53,534333.0
2025-05-07 11:15:00,8.53,8.53,8.5,8.52,747422.0,8.53,8.53,8.5,8.52,747422.0
2025-05-07 11:20:00,8.52,8.55,8.51,8.52,557189.0,8.52,8.55,8.51,8.52,557189.0
2025-05-07 11:25:00,8.53,8.53,8.51,8.52,297662.0,8.53,8.53,8.51,8.52,297662.0
2025-05-07 11:30:00,8.52,8.53,8.51,8.53,318593.0,8.52,8.53,8.51,8.53,318593.0
2025-05-07 11:35:00,8.53,8.55,8.52,8.54,297587.0,8.53,8.55,8.52,8.54,297587.0
2025-05-07 11:40:00,8.54,8.58,8.53,8.57,289781.0,8.54,8.58,8.53,8.57,289781.0
2025-05-07 11:45:00,8.57,8.58,8.55,8.55,367722.0,8.57,8.58,8.55,8.55,367722.0
2025-05-07 11:50:00,8.55,8.59,8.54,8.59,233484.0,8.55,8.59,8.54,8.59,233484.0
2025-05-07 11:55:00,8.59,8.62,8.56,8.58,718123.0,8.59,8.62,8.56,8.58,718123.0
2025-05-07 12:00:00,8.57,8.58,8.56,8.58,207143.0,8.57,8.58,8.56,8.58,207143.0
2025-05-07 12:05:00,8.58,8.59,8.55,8.57,240820.0,8.58,8.59,8.55,8.57,240820.0
2025-05-07 12:10:00,8.57,8.58,8.55,8.58,228189.0,8.57,8.58,8.55,8.58,228189.0
2025-05-07 12:15:00,8.58,8.59,8.57,8.58,216801.0,8.58,8.59,8.57,8.58,216801.0
2025-05-07 12:20:00,8.59,8.59,8.53,8.55,243766.0,8.59,8.59,8.53,8.55,243766.0
2025-05-07 12:25:00,8.54,8.56,8.54,8.55,608672.0,8.54,8.56,8.54,8.55,608672.0
2025-05-07 12:30:00,8.55,8.57,8.55,8.56,173005.0,8.55,8.57,8.55,8.56,173005.0
2025-05-07 12:35:00,8.57,8.59,8.56,8.59,136428.0,8.57,8.59,8.56,8.59,136428.0
2025-05-07 12:40:00,8.59,8.6,8.58,8.59,255554.0,8.59,8.6,8.58,8.59,255554.0
2025-05-07 12:45:00,8.59,8.6,8.58,8.59,222767.0,8.59,8.6,8.58,8.59,222767.0
2025-05-07 12:50:00,8.58,8.61,8.57,8.61,597728.0,8.58,8.61,8.57,8.61,597728.0
2025-05-07 12:55:00,8.6,8.62,8.6,8.62,188334.0,8.6,8.62,8.6,8.62,188334.0
2025-05-07 13:00:00,8.62,8.64,8.61,8.63,462592.0,8.62,8.64,8.61,8.63,462592.0
2025-05-07 13:05:00,8.63,8.63,8.61,8.61,150209.0,8.63,8.63,8.61,8.61,150209.0
2025-05-07 13:10:00,8.61,8.62,8.61,8.62,101488.0,8.61,8.62,8.61,8.62,101488.0
2025-05-07 13:15:00,8.62,8.63,8.61,8.63,175969.0,8.62,8.63,8.61,8.63,175969.0
2025-05-07 13:20:00,8.63,8.63,8.6,8.61,791839.0,8.63,8.63,8.6,8.61,791839.0
2025-05-07 13:25:00,8.61,8.61,8.58,8.58,769588.0,8.61,8.61,8.58,8.58,769588.0
2025-05-07 13:30:00,8.59,8.6,8.58,8.6,534939.0,8.59,8.6,8.58,8.6,534939.0
2025-05-07 13:35:00,8.6,8.6,8.57,8.58,300089.0,8.6,8.6,8.57,8.58,300089.0
2025-05-07 13:40:00,8.59,8.6,8.58,8.59,444764.0,8.59,8.6,8.58,8.59,444764.0
2025-05-07 13:45:00,8.58,8.59,8.57,8.58,314209.0,8.58,8.59,8.57,8.58,314209.0
2025-05-07 13:50:00,8.58,8.59,8.53,8.54,953957.0,8.58,8.59,8.53,8.54,953957.0
2025-05-07 13:55:00,8.54,8.54,8.52,8.53,300592.0,8.54,8.54,8.52,8.53,300592.0
2025-05-07 14:00:00,8.52,8.57,8.51,8.55,713425.0,8.52,8.57,8.51,8.55,713425.0
2025-05-07 14:05:00,8.55,8.56,8.46,8.46,1117744.0,8.55,8.56,8.46,8.46,1117744.0
2025-05-07 14:10:00,8.46,8.48,8.44,8.45,618198.0,8.46,8.48,8.44,8.45,618198.0
2025-05-07 14:15:00,8.45,8.48,8.43,8.47,867608.0,8.45,8.48,8.43,8.47,867608.0
2025-05-07 14:20:00,8.47,8.52,8.47,8.5,693283.0,8.47,8.52,8.47,8.5,693283.0
2025-05-07 14:25:00,8.49,8.52,8.49,8.51,361742.0,8.49,8.52,8.49,8.51,361742.0
2025-05-07 14:30:00,8.52,8.55,8.49,8.52,856574.0,8.52,8.55,8.49,8.52,856574.0
2025-05-07 14:35:00,8.52,8.54,8.5,8.54,850482.0,8.52,8.54,8.5,8.54,850482.0
2025-05-07 14:40:00,8.54,8.56,8.52,8.53,575841.0,8.54,8.56,8.52,8.53,575841.0
2025-05-07 14:45:00,8.53,8.53,8.49,8.51,1322778.0,8.53,8.53,8.49,8.51,1322778.0
2025-05-07 14:50:00,8.51,8.54,8.47,8.5,1021538.0,8.51,8.54,8.47,8.5,1021538.0
2025-05-07 14:55:00,8.5,8.59,8.5,8.58,820441.0,8.5,8.59,8.5,8.58,820441.0
2025-05-07 15:00:00,8.58,8.59,8.55,8.58,766096.0,8.58,8.59,8.55,8.58,766096.0
2025-05-07 15:05:00,8.58,8.58,8.54,8.55,333340.0,8.58,8.58,8.54,8.55,333340.0
2025-05-07 15:10:00,8.55,8.57,8.54,8.55,595727.0,8.55,8.57,8.54,8.55,595727.0
2025-05-07 15:15:00,8.55,8.57,8.53,8.57,752096.0,8.55,8.57,8.53,8.57,752096.0
2025-05-07 15:20:00,8.57,8.58,8.54,8.55,419701.0,8.57,8.58,8.54,8.55,419701.0
2025-05-07 15:25:00,8.54,8.55,8.5,8.51,689981.0,8.54,8.55,8.5,8.51,689981.0
2025-05-07 15:30:00,8.51,8.52,8.49,8.5,500818.0,8.51,8.52,8.49,8.5,500818.0
2025-05-07 15:35:00,8.49,8.51,8.48,8.5,654053.0,8.49,8.51,8.48,8.5,654053.0
2025-05-07 15:40:00,8.5,8.61,8.49,8.55,1215413.0,8.5,8.61,8.49,8.55,1215413.0
2025-05-07 15:45:00,8.55,8.58,8.53,8.56,1102498.0,8.55,8.58,8.53,8.56,1102498.0
2025-05-07 15:50:00,8.55,8.57,8.5,8.56,1644554.0,8.55,8.57,8.5,8.56,1644554.0
2025-05-07 15:55:00,8.56,8.61,8.54,8.59,3119405.0,8.56,8.61,8.54,8.59,3119405.0
2025-05-08 09:30:00,8.16,8.34,8.06,8.12,1745660.0,8.16,8.34,8.06,8.12,1745660.0
2025-05-08 09:35:00,8.12,8.24,8.12,8.22,1220125.0,8.12,8.24,8.12,8.22,1220125.0
2025-05-08 09:40:00,8.23,8.39,8.15,8.38,3850648.0,8.23,8.39,8.15,8.38,3850648.0
2025-05-08 09:45:00,8.37,8.8,8.33,8.79,4216715.0,8.37,8.8,8.33,8.79,4216715.0
2025-05-08 09:50:00,8.79,8.92,8.69,8.84,2796535.0,8.79,8.92,8.69,8.84,2796535.0
2025-05-08 09:55:00,8.84,8.97,8.77,8.94,1520813.0,8.84,8.97,8.77,8.94,1520813.0
2025-05-08 10:00:00,8.94,9.19,8.93,9.19,3373505.0,8.94,9.19,8.93,9.19,3373505.0
2025-05-08 10:05:00,9.19,9.3,9.13,9.13,3102435.0,9.19,9.3,9.13,9.13,3102435.0
2025-05-08 10:10:00,9.13,9.14,9.0,9.03,1825738.0,9.13,9.14,9.0,9.03,1825738.0
2025-05-08 10:15:00,9.03,9.05,8.84,8.84,1463590.0,9.03,9.05,8.84,8.84,1463590.0
2025-05-08 10:20:00,8.85,8.94,8.79,8.85,1162559.0,8.85,8.94,8.79,8.85,1162559.0
2025-05-08 10:25:00,8.85,8.97,8.78,8.95,1551110.0,8.85,8.97,8.78,8.95,1551110.0
2025-05-08 10:30:00,8.95,8.98,8.89,8.89,1748239.0,8.95,8.98,8.89,8.89,1748239.0
2025-05-08 10:35:00,8.89,8.93,8.87,8.88,564033.0,8.89,8.93,8.87,8.88,564033.0
2025-05-08 10:40:00,8.88,8.9,8.8,8.81,583687.0,8.88,8.9,8.8,8.81,583687.0
2025-05-08 10:45:00,8.8,8.83,8.79,8.8,388811.0,8.8,8.83,8.79,8.8,388811.0
2025-05-08 10:50:00,8.81,8.81,8.71,8.73,629486.0,8.81,8.81,8.71,8.73,629486.0
2025-05-08 10:55:00,8.72,8.82,8.71,8.76,799676.0,8.72,8.82,8.71,8.76,799676.0
2025-05-08 11:00:00,8.76,8.8,8.75,8.79,533783.0,8.76,8.8,8.75,8.79,533783.0
2025-05-08 11:05:00,8.79,8.81,8.78,8.79,345924.0,8.79,8.81,8.78,8.79,345924.0
2025-05-08 11:10:00,8.79,8.89,8.78,8.88,718638.0,8.79,8.89,8.78,8.88,718638.0
2025-05-08 11:15:00,8.89,8.89,8.83,8.86,406577.0,8.89,8.89,8.83,8.86,406577.0
2025-05-08 11:20:00,8.85,8.91,8.85,8.91,548941.0,8.85,8.91,8.85,8.91,548941.0
2025-05-08 11:25:00,8.92,9.0,8.91,8.96,625907.0,8.92,9.0,8.91,8.96,625907.0
2025-05-08 11:30:00,8.95,8.97,8.88,8.95,902200.0,8.95,8.97,8.88,8.95,902200.0
2025-05-08 11:35:00,8.95,8.95,8.87,8.91,437683.0,8.95,8.95,8.87,8.91,437683.0
2025-05-08 11:40:00,8.91,9.02,8.9,9.01,563577.0,8.91,9.02,8.9,9.01,563577.0
2025-05-08 11:45:00,9.01,9.02,8.98,9.01,430101.0,9.01,9.02,8.98,9.01,430101.0
2025-05-08 11:50:00,9.01,9.01,8.97,8.99,374108.0,9.01,9.01,8.97,8.99,374108.0
2025-05-08 11:55:00,8.99,8.99,8.93,8.96,389969.0,8.99,8.99,8.93,8.96,389969.0
2025-05-08 12:00:00,8.97,9.01,8.96,9.0,471113.0,8.97,9.01,8.96,9.0,471113.0
2025-05-08 12:05:00,8.99,9.03,8.92,8.95,309940.0,8.99,9.03,8.92,8.95,309940.0
2025-05-08 12:10:00,8.95,9.0,8.95,8.98,340025.0,8.95,9.0,8.95,8.98,340025.0
2025-05-08 12:15:00,8.98,9.05,8.97,9.04,336369.0,8.98,9.05,8.97,9.04,336369.0
2025-05-08 12:20:00,9.05,9.06,8.98,9.04,365271.0,9.05,9.06,8.98,9.04,365271.0
2025-05-08 12:25:00,9.04,9.05,8.96,8.96,272300.0,9.04,9.05,8.96,8.96,272300.0
2025-05-08 12:30:00,8.96,8.98,8.93,8.96,306781.0,8.96,8.98,8.93,8.96,306781.0
2025-05-08 12:35:00,8.96,8.97,8.95,8.96,211499.0,8.96,8.97,8.95,8.96,211499.0
2025-05-08 12:40:00,8.96,8.97,8.93,8.96,166246.0,8.96,8.97,8.93,8.96,166246.0
2025-05-08 12:45:00,8.96,9.0,8.96,8.99,172032.0,8.96,9.0,8.96,8.99,172032.0
2025-05-08 12:50:00,8.99,9.02,8.98,9.0,347950.0,8.99,9.02,8.98,9.0,347950.0
2025-05-08 12:55:00,9.0,9.01,8.98,8.99,174906.0,9.0,9.01,8.98,8.99,174906.0
2025-05-08 13:00:00,8.99,9.0,8.96,8.96,280513.0,8.99,9.0,8.96,8.96,280513.0
2025-05-08 13:05:00,8.96,8.99,8.95,8.96,221226.0,8.96,8.99,8.95,8.96,221226.0
2025-05-08 13:10:00,8.96,8.99,8.91,8.97,433089.0,8.96,8.99,8.91,8.97,433089.0
2025-05-08 13:15:00,8.97,9.02,8.95,9.01,277684.0,8.97,9.02,8.95,9.01,277684.0
2025-05-08 13:20:00,9.01,9.01,8.96,9.01,388208.0,9.01,9.01,8.96,9.01,388208.0
2025-05-08 13:25:00,9.01,9.06,9.0,9.04,279870.0,9.01,9.06,9.0,9.04,279870.0
2025-05-08 13:30:00,9.04,9.08,9.02,9.03,263709.0,9.04,9.08,9.02,9.03,263709.0
2025-05-08 13:35:00,9.03,9.08,9.01,9.06,585028.0,9.03,9.08,9.01,9.06,585028.0
2025-05-08 13:40:00,9.05,9.1,9.05,9.06,376827.0,9.05,9.1,9.05,9.06,376827.0
2025-05-08 13:45:00,9.06,9.06,9.0,9.03,259949.0,9.06,9.06,9.0,9.03,259949.0
2025-05-08 13:50:00,9.03,9.06,9.02,9.05,157318.0,9.03,9.06,9.02,9.05,157318.0
2025-05-08 13:55:00,9.05,9.06,9.02,9.03,180411.0,9.05,9.06,9.02,9.03,180411.0
2025-05-08 14:00:00,9.03,9.05,9.01,9.03,196925.0,9.03,9.05,9.01,9.03,196925.0
2025-05-08 14:05:00,9.03,9.04,8.98,8.99,272218.0,9.03,9.04,8.98,8.99,272218.0
2025-05-08 14:10:00,8.99,9.01,8.97,9.01,335074.0,8.99,9.01,8.97,9.01,335074.0
2025-05-08 14:15:00,9.01,9.06,9.0,9.05,328334.0,9.01,9.06,9.0,9.05,328334.0
2025-05-08 14:20:00,9.05,9.06,8.98,8.99,467016.0,9.05,9.06,8.98,8.99,467016.0
2025-05-08 14:25:00,8.98,9.0,8.95,8.96,317527.0,8.98,9.0,8.95,8.96,317527.0
2025-05-08 14:30:00,8.95,8.97,8.93,8.94,347937.0,8.95,8.97,8.93,8.94,347937.0
2025-05-08 14:35:00,8.94,8.96,8.91,8.94,312009.0,8.94,8.96,8.91,8.94,312009.0
2025-05-08 14:40:00,8.94,8.96,8.93,8.95,219308.0,8.94,8.96,8.93,8.95,219308.0
2025-05-08 14:45:00,8.95,8.97,8.94,8.95,223156.0,8.95,8.97,8.94,8.95,223156.0
2025-05-08 14:50:00,8.96,8.98,8.94,8.96,321312.0,8.96,8.98,8.94,8.96,321312.0
2025-05-08 14:55:00,8.96,8.99,8.95,8.98,309229.0,8.96,8.99,8.95,8.98,309229.0
2025-05-08 15:00:00,8.99,8.99,8.95,8.98,288343.0,8.99,8.99,8.95,8.98,288343.0
2025-05-08 15:05:00,8.98,9.0,8.97,8.97,238686.0,8.98,9.0,8.97,8.97,238686.0
2025-05-08 15:10:00,8.97,8.99,8.96,8.99,264875.0,8.97,8.99,8.96,8.99,264875.0
2025-05-08 15:15:00,8.99,9.01,8.97,9.01,238157.0,8.99,9.01,8.97,9.01,238157.0
2025-05-08 15:20:00,9.0,9.08,9.0,9.07,510509.0,9.0,9.08,9.0,9.07,510509.0
2025-05-08 15:25:00,9.06,9.08,9.04,9.07,431439.0,9.06,9.08,9.04,9.07,431439.0
2025-05-08 15:30:00,9.07,9.09,9.05,9.08,469097.0,9.07,9.09,9.05,9.08,469097.0
2025-05-08 15:35:00,9.08,9.09,9.05,9.07,495888.0,9.08,9.09,9.05,9.07,495888.0
2025-05-08 15:40:00,9.07,9.08,9.05,9.05,427932.0,9.07,9.08,9.05,9.05,427932.0
2025-05-08 15:45:00,9.05,9.07,9.04,9.06,670282.0,9.05,9.07,9.04,9.06,670282.0
2025-05-08 15:50:00,9.05,9.06,8.99,9.04,1276723.0,9.05,9.06,8.99,9.04,1276723.0
2025-05-08 15:55:00,9.03,9.04,8.98,9.01,2899561.0,9.03,9.04,8.98,9.01,2899561.0
2025-05-09 09:30:00,9.01,9.07,8.91,8.98,646205.0,9.01,9.07,8.91,8.98,646205.0
2025-05-09 09:35:00,8.99,9.04,8.98,9.01,298081.0,8.99,9.04,8.98,9.01,298081.0
2025-05-09 09:40:00,9.01,9.1,9.0,9.09,281093.0,9.01,9.1,9.0,9.09,281093.0
2025-05-09 09:45:00,9.09,9.09,9.04,9.05,315094.0,9.09,9.09,9.04,9.05,315094.0
2025-05-09 09:50:00,9.04,9.09,9.02,9.09,268672.0,9.04,9.09,9.02,9.09,268672.0
2025-05-09 09:55:00,9.09,9.11,9.06,9.09,318090.0,9.09,9.11,9.06,9.09,318090.0
2025-05-09 10:00:00,9.09,9.16,9.08,9.13,540686.0,9.09,9.16,9.08,9.13,540686.0
2025-05-09 10:05:00,9.13,9.17,9.1,9.13,378614.0,9.13,9.17,9.1,9.13,378614.0
2025-05-09 10:10:00,9.13,9.17,9.12,9.14,455775.0,9.13,9.17,9.12,9.14,455775.0
2025-05-09 10:15:00,9.14,9.19,9.13,9.17,530167.0,9.14,9.19,9.13,9.17,530167.0
2025-05-09 10:20:00,9.17,9.17,9.13,9.14,377541.0,9.17,9.17,9.13,9.14,377541.0
2025-05-09 10:25:00,9.14,9.17,9.11,9.13,516724.0,9.14,9.17,9.11,9.13,516724.0
2025-05-09 10:30:00,9.13,9.15,9.11,9.12,381436.0,9.13,9.15,9.11,9.12,381436.0
2025-05-09 10:35:00,9.12,9.13,9.09,9.11,317632.0,9.12,9.13,9.09,9.11,317632.0
2025-05-09 10:40:00,9.11,9.13,9.08,9.13,410952.0,9.11,9.13,9.08,9.13,410952.0
2025-05-09 10:45:00,9.13,9.18,9.13,9.17,432549.0,9.13,9.18,9.13,9.17,432549.0
2025-05-09 10:50:00,9.17,9.2,9.16,9.2,614590.0,9.17,9.2,9.16,9.2,614590.0
2025-05-09 10:55:00,9.19,9.2,9.14,9.14,361118.0,9.19,9.2,9.14,9.14,361118.0
2025-05-09 11:00:00,9.15,9.29,9.13,9.29,697365.0,9.15,9.29,9.13,9.29,697365.0
2025-05-09 11:05:00,9.29,9.29,9.22,9.23,831347.0,9.29,9.29,9.22,9.23,831347.0
2025-05-09 11:10:00,9.24,9.24,9.14,9.18,545951.0,9.24,9.24,9.14,9.18,545951.0
2025-05-09 11:15:00,9.18,9.18,9.14,9.17,239479.0,9.18,9.18,9.14,9.17,239479.0
2025-05-09 11:20:00,9.16,9.17,9.13,9.14,302946.0,9.16,9.17,9.13,9.14,302946.0
2025-05-09 11:25:00,9.14,9.15,9.11,9.11,237537.0,9.14,9.15,9.11,9.11,237537.0
2025-05-09 11:30:00,9.11,9.12,9.09,9.12,185154.0,9.11,9.12,9.09,9.12,185154.0
2025-05-09 11:35:00,9.12,9.13,9.1,9.1,205192.0,9.12,9.13,9.1,9.1,205192.0
2025-05-09 11:40:00,9.1,9.1,9.07,9.09,178182.0,9.1,9.1,9.07,9.09,178182.0
2025-05-09 11:45:00,9.09,9.12,9.08,9.12,211131.0,9.09,9.12,9.08,9.12,211131.0
2025-05-09 11:50:00,9.12,9.13,9.11,9.12,160382.0,9.12,9.13,9.11,9.12,160382.0
2025-05-09 11:55:00,9.12,9.13,9.1,9.11,128324.0,9.12,9.13,9.1,9.11,128324.0
2025-05-09 12:00:00,9.11,9.12,9.06,9.06,238427.0,9.11,9.12,9.06,9.06,238427.0
2025-05-09 12:05:00,9.06,9.1,9.06,9.07,106084.0,9.06,9.1,9.06,9.07,106084.0
2025-05-09 12:10:00,9.07,9.08,9.04,9.08,192060.0,9.07,9.08,9.04,9.08,192060.0
2025-05-09 12:15:00,9.08,9.09,9.06,9.07,167568.0,9.08,9.09,9.06,9.07,167568.0
2025-05-09 12:20:00,9.08,9.09,9.06,9.09,73950.0,9.08,9.09,9.06,9.09,73950.0
2025-05-09 12:25:00,9.09,9.09,9.07,9.08,87486.0,9.09,9.09,9.07,9.08,87486.0
2025-05-09 12:30:00,9.08,9.09,9.04,9.06,226417.0,9.08,9.09,9.04,9.06,226417.0
2025-05-09 12:35:00,9.05,9.08,9.05,9.05,145068.0,9.05,9.08,9.05,9.05,145068.0
2025-05-09 12:40:00,9.06,9.09,9.05,9.09,91458.0,9.06,9.09,9.05,9.09,91458.0
2025-05-09 12:45:00,9.09,9.1,9.07,9.08,252343.0,9.09,9.1,9.07,9.08,252343.0
2025-05-09 12:50:00,9.08,9.09,9.07,9.09,63955.0,9.08,9.09,9.07,9.09,63955.0
2025-05-09 12:55:00,9.09,9.09,9.06,9.08,55093.0,9.09,9.09,9.06,9.08,55093.0
2025-05-09 13:00:00,9.08,9.09,9.06,9.07,147226.0,9.08,9.09,9.06,9.07,147226.0
2025-05-09 13:05:00,9.07,9.07,9.03,9.04,178389.0,9.07,9.07,9.03,9.04,178389.0
2025-05-09 13:10:00,9.04,9.06,9.03,9.04,191113.0,9.04,9.06,9.03,9.04,191113.0
2025-05-09 13:15:00,9.04,9.1,9.04,9.09,207164.0,9.04,9.1,9.04,9.09,207164.0
2025-05-09 13:20:00,9.1,9.11,9.05,9.1,358242.0,9.1,9.11,9.05,9.1,358242.0
2025-05-09 13:25:00,9.1,9.12,9.09,9.12,168609.0,9.1,9.12,9.09,9.12,168609.0
2025-05-09 13:30:00,9.12,9.12,9.08,9.1,179506.0,9.12,9.12,9.08,9.1,179506.0
2025-05-09 13:35:00,9.09,9.11,9.08,9.11,166954.0,9.09,9.11,9.08,9.11,166954.0
2025-05-09 13:40:00,9.11,9.13,9.1,9.13,168470.0,9.11,9.13,9.1,9.13,168470.0
2025-05-09 13:45:00,9.13,9.14,9.11,9.12,157813.0,9.13,9.14,9.11,9.12,157813.0
2025-05-09 13:50:00,9.12,9.12,9.09,9.1,196325.0,9.12,9.12,9.09,9.1,196325.0
2025-05-09 13:55:00,9.11,9.14,9.1,9.13,158885.0,9.11,9.14,9.1,9.13,158885.0
2025-05-09 14:00:00,9.12,9.14,9.11,9.13,114924.0,9.12,9.14,9.11,9.13,114924.0
2025-05-09 14:05:00,9.13,9.14,9.12,9.12,97868.0,9.13,9.14,9.12,9.12,97868.0
2025-05-09 14:10:00,9.13,9.13,9.11,9.12,119821.0,9.13,9.13,9.11,9.12,119821.0
2025-05-09 14:15:00,9.11,9.13,9.11,9.13,134823.0,9.11,9.13,9.11,9.13,134823.0
2025-05-09 14:20:00,9.13,9.14,9.12,9.13,151154.0,9.13,9.14,9.12,9.13,151154.0
2025-05-09 14:25:00,9.13,9.15,9.12,9.12,176800.0,9.13,9.15,9.12,9.12,176800.0
2025-05-09 14:30:00,9.12,9.13,9.11,9.13,127300.0,9.12,9.13,9.11,9.13,127300.0
2025-05-09 14:35:00,9.13,9.14,9.11,9.14,220085.0,9.13,9.14,9.11,9.14,220085.0
2025-05-09 14:40:00,9.14,9.15,9.14,9.14,174899.0,9.14,9.15,9.14,9.14,174899.0
2025-05-09 14:45:00,9.14,9.15,9.13,9.15,301929.0,9.14,9.15,9.13,9.15,301929.0
2025-05-09 14:50:00,9.14,9.15,9.11,9.13,260033.0,9.14,9.15,9.11,9.13,260033.0
2025-05-09 14:55:00,9.13,9.13,9.11,9.11,84993.0,9.13,9.13,9.11,9.11,84993.0
2025-05-09 15:00:00,9.12,9.13,9.11,9.13,145271.0,9.12,9.13,9.11,9.13,145271.0
2025-05-09 15:05:00,9.13,9.15,9.12,9.14,113603.0,9.13,9.15,9.12,9.14,113603.0
2025-05-09 15:10:00,9.14,9.16,9.13,9.13,196023.0,9.14,9.16,9.13,9.13,196023.0
2025-05-09 15:15:00,9.13,9.14,9.11,9.12,231296.0,9.13,9.14,9.11,9.12,231296.0
2025-05-09 15:20:00,9.12,9.12,9.08,9.08,354280.0,9.12,9.12,9.08,9.08,354280.0
2025-05-09 15:25:00,9.09,9.09,9.06,9.07,451206.0,9.09,9.09,9.06,9.07,451206.0
2025-05-09 15:30:00,9.07,9.08,9.04,9.07,431741.0,9.07,9.08,9.04,9.07,431741.0
2025-05-09 15:35:00,9.07,9.08,9.05,9.06,245803.0,9.07,9.08,9.05,9.06,245803.0
2025-05-09 15:40:00,9.05,9.07,9.04,9.06,320250.0,9.05,9.07,9.04,9.06,320250.0
2025-05-09 15:45:00,9.06,9.07,9.05,9.05,380630.0,9.06,9.07,9.05,9.05,380630.0
2025-05-09 15:50:00,9.05,9.12,9.04,9.12,876054.0,9.05,9.12,9.04,9.12,876054.0
2025-05-09 15:55:00,9.11,9.11,9.04,9.05,1964569.0,9.11,9.11,9.04,9.05,1964569.0
2025-05-12 09:30:00,9.54,9.79,9.52,9.71,1501331.0,9.54,9.79,9.52,9.71,1501331.0
2025-05-12 09:35:00,9.71,9.75,9.62,9.63,814496.0,9.71,9.75,9.62,9.63,814496.0
2025-05-12 09:40:00,9.63,9.65,9.52,9.55,661281.0,9.63,9.65,9.52,9.55,661281.0
2025-05-12 09:45:00,9.55,9.58,9.48,9.52,716644.0,9.55,9.58,9.48,9.52,716644.0
2025-05-12 09:50:00,9.52,9.53,9.46,9.48,605917.0,9.52,9.53,9.46,9.48,605917.0
2025-05-12 09:55:00,9.47,9.49,9.43,9.47,428557.0,9.47,9.49,9.43,9.47,428557.0
2025-05-12 10:00:00,9.46,9.5,9.4,9.42,1271951.0,9.46,9.5,9.4,9.42,1271951.0
2025-05-12 10:05:00,9.42,9.43,9.35,9.37,813482.0,9.42,9.43,9.35,9.37,813482.0
2025-05-12 10:10:00,9.37,9.4,9.35,9.38,352109.0,9.37,9.4,9.35,9.38,352109.0
2025-05-12 10:15:00,9.38,9.41,9.35,9.36,457029.0,9.38,9.41,9.35,9.36,457029.0
2025-05-12 10:20:00,9.36,9.37,9.32,9.34,577205.0,9.36,9.37,9.32,9.34,577205.0
2025-05-12 10:25:00,9.34,9.35,9.25,9.28,739824.0,9.34,9.35,9.25,9.28,739824.0
2025-05-12 10:30:00,9.28,9.31,9.22,9.3,740339.0,9.28,9.31,9.22,9.3,740339.0
2025-05-12 10:35:00,9.31,9.35,9.3,9.35,566079.0,9.31,9.35,9.3,9.35,566079.0
2025-05-12 10:40:00,9.35,9.4,9.34,9.38,884867.0,9.35,9.4,9.34,9.38,884867.0
2025-05-12 10:45:00,9.38,9.38,9.32,9.33,838268.0,9.38,9.38,9.32,9.33,838268.0
2025-05-12 10:50:00,9.34,9.37,9.33,9.37,452743.0,9.34,9.37,9.33,9.37,452743.0
2025-05-12 10:55:00,9.37,9.37,9.35,9.36,263273.0,9.37,9.37,9.35,9.36,263273.0
2025-05-12 11:00:00,9.36,9.37,9.34,9.36,211764.0,9.36,9.37,9.34,9.36,211764.0
2025-05-12 11:05:00,9.36,9.37,9.33,9.34,295237.0,9.36,9.37,9.33,9.34,295237.0
2025-05-12 11:10:00,9.33,9.37,9.33,9.36,318529.0,9.33,9.37,9.33,9.36,318529.0
2025-05-12 11:15:00,9.36,9.36,9.33,9.36,232362.0,9.36,9.36,9.33,9.36,232362.0
2025-05-12 11:20:00,9.35,9.36,9.32,9.34,526425.0,9.35,9.36,9.32,9.34,526425.0
2025-05-12 11:25:00,9.35,9.4,9.34,9.38,797841.0,9.35,9.4,9.34,9.38,797841.0
2025-05-12 11:30:00,9.38,9.42,9.38,9.41,196267.0,9.38,9.42,9.38,9.41,196267.0
2025-05-12 11:35:00,9.4,9.42,9.39,9.39,348833.0,9.4,9.42,9.39,9.39,348833.0
2025-05-12 11:40:00,9.39,9.4,9.37,9.39,261895.0,9.39,9.4,9.37,9.39,261895.0
2025-05-12 11:45:00,9.39,9.4,9.35,9.36,505192.0,9.39,9.4,9.35,9.36,505192.0
2025-05-12 11:50:00,9.36,9.38,9.33,9.38,353015.0,9.36,9.38,9.33,9.38,353015.0
2025-05-12 11:55:00,9.38,9.4,9.35,9.37,626859.0,9.38,9.4,9.35,9.37,626859.0
2025-05-12 12:00:00,9.36,9.39,9.36,9.38,308472.0,9.36,9.39,9.36,9.38,308472.0
2025-05-12 12:05:00,9.38,9.4,9.37,9.39,411859.0,9.38,9.4,9.37,9.39,411859.0
2025-05-12 12:10:00,9.39,9.42,9.38,9.41,447905.0,9.39,9.42,9.38,9.41,447905.0
2025-05-12 12:15:00,9.41,9.41,9.38,9.38,355990.0,9.41,9.41,9.38,9.38,355990.0
2025-05-12 12:20:00,9.38,9.42,9.37,9.38,512269.0,9.38,9.42,9.37,9.38,512269.0
2025-05-12 12:25:00,9.37,9.38,9.34,9.35,266276.0,9.37,9.38,9.34,9.35,266276.0
2025-05-12 12:30:00,9.35,9.36,9.34,9.35,201820.0,9.35,9.36,9.34,9.35,201820.0
2025-05-12 12:35:00,9.34,9.35,9.33,9.33,193203.0,9.34,9.35,9.33,9.33,193203.0
2025-05-12 12:40:00,9.34,9.38,9.33,9.38,415165.0,9.34,9.38,9.33,9.38,415165.0
2025-05-12 12:45:00,9.38,9.39,9.37,9.38,189433.0,9.38,9.39,9.37,9.38,189433.0
2025-05-12 12:50:00,9.38,9.41,9.38,9.4,596713.0,9.38,9.41,9.38,9.4,596713.0
2025-05-12 12:55:00,9.4,9.41,9.37,9.38,597945.0,9.4,9.41,9.37,9.38,597945.0
2025-05-12 13:00:00,9.38,9.38,9.35,9.36,442602.0,9.38,9.38,9.35,9.36,442602.0
2025-05-12 13:05:00,9.36,9.39,9.35,9.38,643155.0,9.36,9.39,9.35,9.38,643155.0
2025-05-12 13:10:00,9.38,9.38,9.36,9.37,179746.0,9.38,9.38,9.36,9.37,179746.0
2025-05-12 13:15:00,9.37,9.38,9.35,9.38,551043.0,9.37,9.38,9.35,9.38,551043.0
2025-05-12 13:20:00,9.38,9.38,9.35,9.36,276720.0,9.38,9.38,9.35,9.36,276720.0
2025-05-12 13:25:00,9.36,9.37,9.35,9.36,231091.0,9.36,9.37,9.35,9.36,231091.0
2025-05-12 13:30:00,9.36,9.36,9.34,9.35,316442.0,9.36,9.36,9.34,9.35,316442.0
2025-05-12 13:35:00,9.35,9.35,9.33,9.35,215574.0,9.35,9.35,9.33,9.35,215574.0
2025-05-12 13:40:00,9.35,9.35,9.32,9.32,94043.0,9.35,9.35,9.32,9.32,94043.0
2025-05-12 13:45:00,9.32,9.32,9.3,9.3,227446.0,9.32,9.32,9.3,9.3,227446.0
2025-05-12 13:50:00,9.3,9.32,9.3,9.32,186644.0,9.3,9.32,9.3,9.32,186644.0
2025-05-12 13:55:00,9.32,9.32,9.3,9.3,274673.0,9.32,9.32,9.3,9.3,274673.0
2025-05-12 14:00:00,9.3,9.34,9.29,9.34,368264.0,9.3,9.34,9.29,9.34,368264.0
2025-05-12 14:05:00,9.34,9.35,9.32,9.35,466132.0,9.34,9.35,9.32,9.35,466132.0
2025-05-12 14:10:00,9.34,9.35,9.29,9.3,715233.0,9.34,9.35,9.29,9.3,715233.0
2025-05-12 14:15:00,9.3,9.32,9.29,9.32,372752.0,9.3,9.32,9.29,9.32,372752.0
2025-05-12 14:20:00,9.32,9.32,9.3,9.3,212168.0,9.32,9.32,9.3,9.3,212168.0
2025-05-12 14:25:00,9.3,9.31,9.28,9.29,415165.0,9.3,9.31,9.28,9.29,415165.0
2025-05-12 14:30:00,9.29,9.3,9.28,9.29,177083.0,9.29,9.3,9.28,9.29,177083.0
2025-05-12 14:35:00,9.3,9.3,9.26,9.28,560140.0,9.3,9.3,9.26,9.28,560140.0
2025-05-12 14:40:00,9.28,9.28,9.25,9.25,268281.0,9.28,9.28,9.25,9.25,268281.0
2025-05-12 14:45:00,9.26,9.27,9.25,9.26,284877.0,9.26,9.27,9.25,9.26,284877.0
2025-05-12 14:50:00,9.26,9.26,9.24,9.25,267651.0,9.26,9.26,9.24,9.25,267651.0
2025-05-12 14:55:00,9.24,9.25,9.23,9.24,333977.0,9.24,9.25,9.23,9.24,333977.0
2025-05-12 15:00:00,9.23,9.24,9.2,9.21,482714.0,9.23,9.24,9.2,9.21,482714.0
2025-05-12 15:05:00,9.22,9.23,9.21,9.22,295640.0,9.22,9.23,9.21,9.22,295640.0
2025-05-12 15:10:00,9.22,9.24,9.2,9.22,669684.0,9.22,9.24,9.2,9.22,669684.0
2025-05-12 15:15:00,9.22,9.25,9.22,9.22,500259.0,9.22,9.25,9.22,9.22,500259.0
2025-05-12 15:20:00,9.22,9.24,9.21,9.24,563446.0,9.22,9.24,9.21,9.24,563446.0
2025-05-12 15:25:00,9.24,9.24,9.22,9.22,294852.0,9.24,9.24,9.22,9.22,294852.0
2025-05-12 15:30:00,9.22,9.24,9.22,9.22,553655.0,9.22,9.24,9.22,9.22,553655.0
2025-05-12 15:35:00,9.22,9.24,9.22,9.23,411041.0,9.22,9.24,9.22,9.23,411041.0
2025-05-12 15:40:00,9.24,9.24,9.22,9.22,491740.0,9.24,9.24,9.22,9.22,491740.0
2025-05-12 15:45:00,9.22,9.24,9.22,9.24,625357.0,9.22,9.24,9.22,9.24,625357.0
2025-05-12 15:50:00,9.23,9.27,9.23,9.25,1393656.0,9.23,9.27,9.23,9.25,1393656.0
2025-05-12 15:55:00,9.24,9.25,9.22,9.24,2989014.0,9.24,9.25,9.22,9.24,2989014.0
2025-05-13 09:30:00,9.28,9.31,9.15,9.18,653658.0,9.28,9.31,9.15,9.18,653658.0
2025-05-13 09:35:00,9.18,9.21,9.15,9.2,351896.0,9.18,9.21,9.15,9.2,351896.0
2025-05-13 09:40:00,9.2,9.21,9.14,9.18,311813.0,9.2,9.21,9.14,9.18,311813.0
2025-05-13 09:45:00,9.18,9.23,9.16,9.21,307019.0,9.18,9.23,9.16,9.21,307019.0
2025-05-13 09:50:00,9.21,9.24,9.19,9.23,313198.0,9.21,9.24,9.19,9.23,313198.0
2025-05-13 09:55:00,9.24,9.24,9.21,9.21,262601.0,9.24,9.24,9.21,9.21,262601.0
2025-05-13 10:00:00,9.21,9.28,9.2,9.28,451470.0,9.21,9.28,9.2,9.28,451470.0
2025-05-13 10:05:00,9.27,9.3,9.25,9.27,628107.0,9.27,9.3,9.25,9.27,628107.0
2025-05-13 10:10:00,9.27,9.31,9.25,9.3,427572.0,9.27,9.31,9.25,9.3,427572.0
2025-05-13 10:15:00,9.31,9.35,9.3,9.33,566296.0,9.31,9.35,9.3,9.33,566296.0
2025-05-13 10:20:00,9.33,9.33,9.3,9.3,275522.0,9.33,9.33,9.3,9.3,275522.0
2025-05-13 10:25:00,9.3,9.31,9.27,9.27,291091.0,9.3,9.31,9.27,9.27,291091.0
2025-05-13 10:30:00,9.27,9.28,9.24,9.26,457389.0,9.27,9.28,9.24,9.26,457389.0
2025-05-13 10:35:00,9.26,9.26,9.24,9.26,230307.0,9.26,9.26,9.24,9.26,230307.0
2025-05-13 10:40:00,9.26,9.26,9.23,9.26,271256.0,9.26,9.26,9.23,9.26,271256.0
2025-05-13 10:45:00,9.25,9.27,9.22,9.22,571532.0,9.25,9.27,9.22,9.22,571532.0
2025-05-13 10:50:00,9.22,9.25,9.21,9.21,463070.0,9.22,9.25,9.21,9.21,463070.0
2025-05-13 10:55:00,9.22,9.26,9.21,9.23,474302.0,9.22,9.26,9.21,9.23,474302.0
2025-05-13 11:00:00,9.24,9.24,9.21,9.22,282719.0,9.24,9.24,9.21,9.22,282719.0
2025-05-13 11:05:00,9.21,9.22,9.2,9.21,265215.0,9.21,9.22,9.2,9.21,265215.0
2025-05-13 11:10:00,9.22,9.22,9.18,9.2,324398.0,9.22,9.22,9.18,9.2,324398.0
2025-05-13 11:15:00,9.19,9.21,9.18,9.21,547005.0,9.19,9.21,9.18,9.21,547005.0
2025-05-13 11:20:00,9.21,9.21,9.16,9.18,558644.0,9.21,9.21,9.16,9.18,558644.0
2025-05-13 11:25:00,9.18,9.26,9.17,9.26,713396.0,9.18,9.26,9.17,9.26,713396.0
2025-05-13 11:30:00,9.26,9.26,9.22,9.22,426234.0,9.26,9.26,9.22,9.22,426234.0
2025-05-13 11:35:00,9.22,9.23,9.2,9.22,573642.0,9.22,9.23,9.2,9.22,573642.0
2025-05-13 11:40:00,9.21,9.23,9.21,9.22,266745.0,9.21,9.23,9.21,9.22,266745.0
2025-05-13 11:45:00,9.22,9.24,9.22,9.22,344646.0,9.22,9.24,9.22,9.22,344646.0
2025-05-13 11:50:00,9.22,9.23,9.21,9.22,293073.0,9.22,9.23,9.21,9.22,293073.0
2025-05-13 11:55:00,9.22,9.26,9.22,9.25,456345.0,9.22,9.26,9.22,9.25,456345.0
2025-05-13 12:00:00,9.24,9.25,9.21,9.22,326257.0,9.24,9.25,9.21,9.22,326257.0
2025-05-13 12:05:00,9.22,9.23,9.21,9.22,307922.0,9.22,9.23,9.21,9.22,307922.0
2025-05-13 12:10:00,9.22,9.23,9.21,9.22,190662.0,9.22,9.23,9.21,9.22,190662.0
2025-05-13 12:15:00,9.22,9.23,9.21,9.21,207461.0,9.22,9.23,9.21,9.21,207461.0
2025-05-13 12:20:00,9.21,9.25,9.21,9.25,326024.0,9.21,9.25,9.21,9.25,326024.0
2025-05-13 12:25:00,9.25,9.26,9.23,9.24,289406.0,9.25,9.26,9.23,9.24,289406.0
2025-05-13 12:30:00,9.23,9.24,9.22,9.23,160868.0,9.23,9.24,9.22,9.23,160868.0
2025-05-13 12:35:00,9.22,9.24,9.22,9.24,163364.0,9.22,9.24,9.22,9.24,163364.0
2025-05-13 12:40:00,9.23,9.25,9.23,9.23,168161.0,9.23,9.25,9.23,9.23,168161.0
2025-05-13 12:45:00,9.23,9.24,9.22,9.22,211344.0,9.23,9.24,9.22,9.22,211344.0
2025-05-13 12:50:00,9.22,9.28,9.22,9.27,558083.0,9.22,9.28,9.22,9.27,558083.0
2025-05-13 12:55:00,9.26,9.27,9.25,9.26,185866.0,9.26,9.27,9.25,9.26,185866.0
2025-05-13 13:00:00,9.25,9.26,9.23,9.25,260053.0,9.25,9.26,9.23,9.25,260053.0
2025-05-13 13:05:00,9.24,9.26,9.24,9.25,156682.0,9.24,9.26,9.24,9.25,156682.0
2025-05-13 13:10:00,9.24,9.25,9.23,9.24,249360.0,9.24,9.25,9.23,9.24,249360.0
2025-05-13 13:15:00,9.23,9.24,9.23,9.23,115658.0,9.23,9.24,9.23,9.23,115658.0
2025-05-13 13:20:00,9.23,9.24,9.23,9.24,201753.0,9.23,9.24,9.23,9.24,201753.0
2025-05-13 13:25:00,9.23,9.24,9.22,9.24,359409.0,9.23,9.24,9.22,9.24,359409.0
2025-05-13 13:30:00,9.23,9.25,9.23,9.24,238108.0,9.23,9.25,9.23,9.24,238108.0
2025-05-13 13:35:00,9.23,9.24,9.22,9.22,216818.0,9.23,9.24,9.22,9.22,216818.0
2025-05-13 13:40:00,9.22,9.24,9.2,9.22,417588.0,9.22,9.24,9.2,9.22,417588.0
2025-05-13 13:45:00,9.22,9.24,9.22,9.24,208934.0,9.22,9.24,9.22,9.24,208934.0
2025-05-13 13:50:00,9.24,9.24,9.21,9.21,208824.0,9.24,9.24,9.21,9.21,208824.0
2025-05-13 13:55:00,9.21,9.22,9.2,9.2,162472.0,9.21,9.22,9.2,9.2,162472.0
2025-05-13 14:00:00,9.21,9.21,9.19,9.21,316866.0,9.21,9.21,9.19,9.21,316866.0
2025-05-13 14:05:00,9.21,9.22,9.2,9.22,179105.0,9.21,9.22,9.2,9.22,179105.0
2025-05-13 14:10:00,9.21,9.22,9.2,9.21,369510.0,9.21,9.22,9.2,9.21,369510.0
2025-05-13 14:15:00,9.21,9.23,9.21,9.22,177068.0,9.21,9.23,9.21,9.22,177068.0
2025-05-13 14:20:00,9.22,9.23,9.22,9.22,123059.0,9.22,9.23,9.22,9.22,123059.0
2025-05-13 14:25:00,9.22,9.23,9.21,9.21,249926.0,9.22,9.23,9.21,9.21,249926.0
2025-05-13 14:30:00,9.21,9.22,9.21,9.21,103882.0,9.21,9.22,9.21,9.21,103882.0
2025-05-13 14:35:00,9.21,9.22,9.2,9.21,201008.0,9.21,9.22,9.2,9.21,201008.0
2025-05-13 14:40:00,9.21,9.22,9.18,9.19,257682.0,9.21,9.22,9.18,9.19,257682.0
2025-05-13 14:45:00,9.18,9.2,9.18,9.2,185180.0,9.18,9.2,9.18,9.2,185180.0
2025-05-13 14:50:00,9.19,9.2,9.18,9.2,349650.0,9.19,9.2,9.18,9.2,349650.0
2025-05-13 14:55:00,9.2,9.21,9.19,9.21,168831.0,9.2,9.21,9.19,9.21,168831.0
2025-05-13 15:00:00,9.21,9.21,9.18,9.18,181232.0,9.21,9.21,9.18,9.18,181232.0
2025-05-13 15:05:00,9.19,9.2,9.18,9.2,162282.0,9.19,9.2,9.18,9.2,162282.0
2025-05-13 15:10:00,9.2,9.21,9.19,9.21,253321.0,9.2,9.21,9.19,9.21,253321.0
2025-05-13 15:15:00,9.2,9.23,9.2,9.21,489201.0,9.2,9.23,9.2,9.21,489201.0
2025-05-13 15:20:00,9.21,9.22,9.21,9.21,121464.0,9.21,9.22,9.21,9.21,121464.0
2025-05-13 15:25:00,9.21,9.22,9.19,9.2,340342.0,9.21,9.22,9.19,9.2,340342.0
2025-05-13 15:30:00,9.19,9.21,9.19,9.21,348452.0,9.19,9.21,9.19,9.21,348452.0
2025-05-13 15:35:00,9.21,9.21,9.2,9.21,277637.0,9.21,9.21,9.2,9.21,277637.0
2025-05-13 15:40:00,9.2,9.21,9.18,9.19,707922.0,9.2,9.21,9.18,9.19,707922.0
2025-05-13 15:45:00,9.18,9.19,9.17,9.18,387910.0,9.18,9.19,9.17,9.18,387910.0
2025-05-13 15:50:00,9.17,9.18,9.16,9.17,1356847.0,9.17,9.18,9.16,9.17,1356847.0
2025-05-13 15:55:00,9.16,9.21,9.14,9.19,2753967.0,9.16,9.21,9.14,9.19,2753967.0
2025-05-14 09:30:00,9.12,9.13,9.06,9.12,601875.0,9.12,9.13,9.06,9.12,601875.0
2025-05-14 09:35:00,9.12,9.18,9.12,9.13,325351.0,9.12,9.18,9.12,9.13,325351.0
2025-05-14 09:40:00,9.13,9.14,9.06,9.08,455004.0,9.13,9.14,9.06,9.08,455004.0
2025-05-14 09:45:00,9.08,9.11,9.05,9.07,380228.0,9.08,9.11,9.05,9.07,380228.0
2025-05-14 09:50:00,9.08,9.12,9.06,9.09,531674.0,9.08,9.12,9.06,9.09,531674.0
2025-05-14 09:55:00,9.09,9.09,9.03,9.04,501259.0,9.09,9.09,9.03,9.04,501259.0
2025-05-14 10:00:00,9.04,9.06,9.03,9.05,465260.0,9.04,9.06,9.03,9.05,465260.0
2025-05-14 10:05:00,9.04,9.1,9.04,9.08,449879.0,9.04,9.1,9.04,9.08,449879.0
2025-05-14 10:10:00,9.08,9.08,9.03,9.05,370329.0,9.08,9.08,9.03,9.05,370329.0
2025-05-14 10:15:00,9.06,9.07,9.04,9.06,397688.0,9.06,9.07,9.04,9.06,397688.0
2025-05-14 10:20:00,9.05,9.12,9.04,9.11,535705.0,9.05,9.12,9.04,9.11,535705.0
2025-05-14 10:25:00,9.11,9.11,9.08,9.09,248422.0,9.11,9.11,9.08,9.09,248422.0
2025-05-14 10:30:00,9.09,9.1,9.08,9.1,279433.0,9.09,9.1,9.08,9.1,279433.0
2025-05-14 10:35:00,9.1,9.12,9.09,9.1,464603.0,9.1,9.12,9.09,9.1,464603.0
2025-05-14 10:40:00,9.09,9.11,9.08,9.08,288422.0,9.09,9.11,9.08,9.08,288422.0
2025-05-14 10:45:00,9.09,9.09,9.07,9.09,307395.0,9.09,9.09,9.07,9.09,307395.0
2025-05-14 10:50:00,9.09,9.11,9.08,9.1,763222.0,9.09,9.11,9.08,9.1,763222.0
2025-05-14 10:55:00,9.11,9.13,9.1,9.11,579468.0,9.11,9.13,9.1,9.11,579468.0
2025-05-14 11:00:00,9.11,9.13,9.07,9.08,436787.0,9.11,9.13,9.07,9.08,436787.0
2025-05-14 11:05:00,9.08,9.09,9.06,9.08,215698.0,9.08,9.09,9.06,9.08,215698.0
2025-05-14 11:10:00,9.08,9.1,9.06,9.1,333661.0,9.08,9.1,9.06,9.1,333661.0
2025-05-14 11:15:00,9.1,9.1,9.09,9.1,140535.0,9.1,9.1,9.09,9.1,140535.0
2025-05-14 11:20:00,9.09,9.14,9.09,9.13,259666.0,9.09,9.14,9.09,9.13,259666.0
2025-05-14 11:25:00,9.13,9.16,9.13,9.16,149094.0,9.13,9.16,9.13,9.16,149094.0
2025-05-14 11:30:00,9.16,9.16,9.14,9.16,224793.0,9.16,9.16,9.14,9.16,224793.0
2025-05-14 11:35:00,9.16,9.16,9.13,9.13,211763.0,9.16,9.16,9.13,9.13,211763.0
2025-05-14 11:40:00,9.13,9.14,9.11,9.12,281341.0,9.13,9.14,9.11,9.12,281341.0
2025-05-14 11:45:00,9.13,9.13,9.09,9.11,276401.0,9.13,9.13,9.09,9.11,276401.0
2025-05-14 11:50:00,9.1,9.11,9.09,9.11,206430.0,9.1,9.11,9.09,9.11,206430.0
2025-05-14 11:55:00,9.11,9.11,9.1,9.11,96937.0,9.11,9.11,9.1,9.11,96937.0
2025-05-14 12:00:00,9.11,9.11,9.09,9.1,203028.0,9.11,9.11,9.09,9.1,203028.0
2025-05-14 12:05:00,9.1,9.1,9.09,9.1,196307.0,9.1,9.1,9.09,9.1,196307.0
2025-05-14 12:10:00,9.1,9.1,9.08,9.09,158361.0,9.1,9.1,9.08,9.09,158361.0
2025-05-14 12:15:00,9.09,9.1,9.08,9.09,306298.0,9.09,9.1,9.08,9.09,306298.0
2025-05-14 12:20:00,9.09,9.09,9.07,9.07,83986.0,9.09,9.09,9.07,9.07,83986.0
2025-05-14 12:25:00,9.08,9.08,9.06,9.07,189521.0,9.08,9.08,9.06,9.07,189521.0
2025-05-14 12:30:00,9.07,9.08,9.06,9.07,343558.0,9.07,9.08,9.06,9.07,343558.0
2025-05-14 12:35:00,9.08,9.08,9.05,9.05,200647.0,9.08,9.08,9.05,9.05,200647.0
2025-05-14 12:40:00,9.05,9.06,9.03,9.04,139117.0,9.05,9.06,9.03,9.04,139117.0
2025-05-14 12:45:00,9.03,9.04,9.02,9.02,107037.0,9.03,9.04,9.02,9.02,107037.0
2025-05-14 12:50:00,9.02,9.06,9.02,9.05,249394.0,9.02,9.06,9.02,9.05,249394.0
2025-05-14 12:55:00,9.05,9.08,9.05,9.08,212032.0,9.05,9.08,9.05,9.08,212032.0
2025-05-14 13:00:00,9.08,9.08,9.06,9.07,169307.0,9.08,9.08,9.06,9.07,169307.0
2025-05-14 13:05:00,9.06,9.07,9.06,9.07,46002.0,9.06,9.07,9.06,9.07,46002.0
2025-05-14 13:10:00,9.07,9.08,9.05,9.08,279220.0,9.07,9.08,9.05,9.08,279220.0
2025-05-14 13:15:00,9.08,9.08,9.05,9.07,321846.0,9.08,9.08,9.05,9.07,321846.0
2025-05-14 13:20:00,9.07,9.07,9.05,9.06,78646.0,9.07,9.07,9.05,9.06,78646.0
2025-05-14 13:25:00,9.05,9.08,9.05,9.08,211779.0,9.05,9.08,9.05,9.08,211779.0
2025-05-14 13:30:00,9.08,9.09,9.07,9.09,155783.0,9.08,9.09,9.07,9.09,155783.0
2025-05-14 13:35:00,9.09,9.11,9.08,9.1,239146.0,9.09,9.11,9.08,9.1,239146.0
2025-05-14 13:40:00,9.1,9.12,9.09,9.12,419587.0,9.1,9.12,9.09,9.12,419587.0
2025-05-14 13:45:00,9.12,9.12,9.08,9.1,201523.0,9.12,9.12,9.08,9.1,201523.0
2025-05-14 13:50:00,9.1,9.11,9.09,9.11,120843.0,9.1,9.11,9.09,9.11,120843.0
2025-05-14 13:55:00,9.11,9.13,9.1,9.12,220085.0,9.11,9.13,9.1,9.12,220085.0
2025-05-14 14:00:00,9.12,9.12,9.1,9.11,134471.0,9.12,9.12,9.1,9.11,134471.0
2025-05-14 14:05:00,9.11,9.11,9.1,9.11,164755.0,9.11,9.11,9.1,9.11,164755.0
2025-05-14 14:10:00,9.11,9.11,9.09,9.1,174997.0,9.11,9.11,9.09,9.1,174997.0
2025-05-14 14:15:00,9.11,9.12,9.1,9.12,149339.0,9.11,9.12,9.1,9.12,149339.0
2025-05-14 14:20:00,9.12,9.12,9.1,9.11,104713.0,9.12,9.12,9.1,9.11,104713.0
2025-05-14 14:25:00,9.11,9.11,9.08,9.09,157059.0,9.11,9.11,9.08,9.09,157059.0
2025-05-14 14:30:00,9.09,9.13,9.08,9.13,306221.0,9.09,9.13,9.08,9.13,306221.0
2025-05-14 14:35:00,9.13,9.13,9.1,9.12,231139.0,9.13,9.13,9.1,9.12,231139.0
2025-05-14 14:40:00,9.12,9.13,9.11,9.13,139710.0,9.12,9.13,9.11,9.13,139710.0
2025-05-14 14:45:00,9.13,9.13,9.1,9.12,172206.0,9.13,9.13,9.1,9.12,172206.0
2025-05-14 14:50:00,9.11,9.13,9.11,9.13,94180.0,9.11,9.13,9.11,9.13,94180.0
2025-05-14 14:55:00,9.13,9.13,9.12,9.13,76154.0,9.13,9.13,9.12,9.13,76154.0
2025-05-14 15:00:00,9.13,9.13,9.1,9.11,173297.0,9.13,9.13,9.1,9.11,173297.0
2025-05-14 15:05:00,9.11,9.12,9.09,9.11,262253.0,9.11,9.12,9.09,9.11,262253.0
2025-05-14 15:10:00,9.11,9.12,9.1,9.12,201295.0,9.11,9.12,9.1,9.12,201295.0
2025-05-14 15:15:00,9.12,9.14,9.11,9.13,340288.0,9.12,9.14,9.11,9.13,340288.0
2025-05-14 15:20:00,9.13,9.14,9.12,9.13,292627.0,9.13,9.14,9.12,9.13,292627.0
2025-05-14 15:25:00,9.13,9.14,9.11,9.13,256554.0,9.13,9.14,9.11,9.13,256554.0
2025-05-14 15:30:00,9.13,9.14,9.12,9.13,247114.0,9.13,9.14,9.12,9.13,247114.0
2025-05-14 15:35:00,9.13,9.14,9.11,9.13,354119.0,9.13,9.14,9.11,9.13,354119.0
2025-05-14 15:40:00,9.13,9.13,9.1,9.13,471087.0,9.13,9.13,9.1,9.13,471087.0
2025-05-14 15:45:00,9.13,9.15,9.11,9.14,787821.0,9.13,9.15,9.11,9.14,787821.0
2025-05-14 15:50:00,9.14,9.2,9.14,9.19,1511653.0,9.14,9.2,9.14,9.19,1511653.0
2025-05-14 15:55:00,9.18,9.21,9.18,9.19,2511418.0,9.18,9.21,9.18,9.19,2511418.0
2025-05-15 09:30:00,9.11,9.19,9.09,9.16,316100.0,9.11,9.19,9.09,9.16,316100.0
2025-05-15 09:35:00,9.16,9.18,9.14,9.16,168460.0,9.16,9.18,9.14,9.16,168460.0
2025-05-15 09:40:00,9.16,9.18,9.15,9.16,59893.0,9.16,9.18,9.15,9.16,59893.0
2025-05-15 09:45:00,9.16,9.16,9.13,9.13,138863.0,9.16,9.16,9.13,9.13,138863.0
2025-05-15 09:50:00,9.14,9.14,9.1,9.12,78104.0,9.14,9.14,9.1,9.12,78104.0
2025-05-15 09:55:00,9.11,9.12,9.08,9.1,186629.0,9.11,9.12,9.08,9.1,186629.0
2025-05-15 10:00:00,9.09,9.12,9.08,9.11,226813.0,9.09,9.12,9.08,9.11,226813.0
2025-05-15 10:05:00,9.1,9.11,9.08,9.1,229317.0,9.1,9.11,9.08,9.1,229317.0
2025-05-15 10:10:00,9.1,9.12,9.08,9.11,229302.0,9.1,9.12,9.08,9.11,229302.0
2025-05-15 10:15:00,9.11,9.13,9.1,9.12,174902.0,9.11,9.13,9.1,9.12,174902.0
2025-05-15 10:20:00,9.13,9.15,9.11,9.12,235402.0,9.13,9.15,9.11,9.12,235402.0
2025-05-15 10:25:00,9.12,9.12,9.08,9.08,161344.0,9.12,9.12,9.08,9.08,161344.0
2025-05-15 10:30:00,9.08,9.09,9.05,9.06,276565.0,9.08,9.09,9.05,9.06,276565.0
2025-05-15 10:35:00,9.06,9.08,9.05,9.07,150298.0,9.06,9.08,9.05,9.07,150298.0
2025-05-15 10:40:00,9.08,9.1,9.07,9.1,179014.0,9.08,9.1,9.07,9.1,179014.0
2025-05-15 10:45:00,9.09,9.1,9.08,9.08,77730.0,9.09,9.1,9.08,9.08,77730.0
2025-05-15 10:50:00,9.08,9.09,9.07,9.07,60724.0,9.08,9.09,9.07,9.07,60724.0
2025-05-15 10:55:00,9.07,9.1,9.07,9.1,189078.0,9.07,9.1,9.07,9.1,189078.0
2025-05-15 11:00:00,9.1,9.11,9.09,9.1,108152.0,9.1,9.11,9.09,9.1,108152.0
2025-05-15 11:05:00,9.11,9.12,9.1,9.11,99101.0,9.11,9.12,9.1,9.11,99101.0
2025-05-15 11:10:00,9.12,9.12,9.1,9.12,240744.0,9.12,9.12,9.1,9.12,240744.0
2025-05-15 11:15:00,9.12,9.13,9.11,9.12,115757.0,9.12,9.13,9.11,9.12,115757.0
2025-05-15 11:20:00,9.13,9.14,9.12,9.13,115263.0,9.13,9.14,9.12,9.13,115263.0
2025-05-15 11:25:00,9.13,9.14,9.11,9.13,139203.0,9.13,9.14,9.11,9.13,139203.0
2025-05-15 11:30:00,9.12,9.13,9.12,9.13,121263.0,9.12,9.13,9.12,9.13,121263.0
2025-05-15 11:35:00,9.12,9.14,9.12,9.13,156245.0,9.12,9.14,9.12,9.13,156245.0
2025-05-15 11:40:00,9.13,9.17,9.13,9.17,215957.0,9.13,9.17,9.13,9.17,215957.0
2025-05-15 11:45:00,9.17,9.17,9.14,9.14,151631.0,9.17,9.17,9.14,9.14,151631.0
2025-05-15 11:50:00,9.14,9.15,9.12,9.13,114107.0,9.14,9.15,9.12,9.13,114107.0
2025-05-15 11:55:00,9.13,9.14,9.12,9.13,195235.0,9.13,9.14,9.12,9.13,195235.0
2025-05-15 12:00:00,9.14,9.18,9.14,9.18,234735.0,9.14,9.18,9.14,9.18,234735.0
2025-05-15 12:05:00,9.18,9.22,9.18,9.21,288426.0,9.18,9.22,9.18,9.21,288426.0
2025-05-15 12:10:00,9.21,9.22,9.19,9.21,189687.0,9.21,9.22,9.19,9.21,189687.0
2025-05-15 12:15:00,9.2,9.21,9.17,9.18,231250.0,9.2,9.21,9.17,9.18,231250.0
2025-05-15 12:20:00,9.18,9.19,9.17,9.18,245835.0,9.18,9.19,9.17,9.18,245835.0
2025-05-15 12:25:00,9.19,9.2,9.18,9.19,129708.0,9.19,9.2,9.18,9.19,129708.0
2025-05-15 12:30:00,9.2,9.21,9.19,9.21,97975.0,9.2,9.21,9.19,9.21,97975.0
2025-05-15 12:35:00,9.21,9.22,9.2,9.22,135666.0,9.21,9.22,9.2,9.22,135666.0
2025-05-15 12:40:00,9.22,9.23,9.21,9.21,229255.0,9.22,9.23,9.21,9.21,229255.0
2025-05-15 12:45:00,9.21,9.22,9.21,9.22,107840.0,9.21,9.22,9.21,9.22,107840.0
2025-05-15 12:50:00,9.21,9.23,9.21,9.22,110358.0,9.21,9.23,9.21,9.22,110358.0
2025-05-15 12:55:00,9.22,9.24,9.22,9.24,178280.0,9.22,9.24,9.22,9.24,178280.0
2025-05-15 13:00:00,9.24,9.24,9.23,9.24,163779.0,9.24,9.24,9.23,9.24,163779.0
2025-05-15 13:05:00,9.23,9.25,9.21,9.21,211278.0,9.23,9.25,9.21,9.21,211278.0
2025-05-15 13:10:00,9.21,9.22,9.21,9.21,45247.0,9.21,9.22,9.21,9.21,45247.0
2025-05-15 13:15:00,9.21,9.22,9.21,9.21,68756.0,9.21,9.22,9.21,9.21,68756.0
2025-05-15 13:20:00,9.21,9.23,9.21,9.22,88992.0,9.21,9.23,9.21,9.22,88992.0
2025-05-15 13:25:00,9.22,9.23,9.21,9.22,173631.0,9.22,9.23,9.21,9.22,173631.0
2025-05-15 13:30:00,9.22,9.23,9.19,9.2,101072.0,9.22,9.23,9.19,9.2,101072.0
2025-05-15 13:35:00,9.19,9.21,9.19,9.2,161788.0,9.19,9.21,9.19,9.2,161788.0
2025-05-15 13:40:00,9.19,9.22,9.19,9.22,128568.0,9.19,9.22,9.19,9.22,128568.0
2025-05-15 13:45:00,9.21,9.22,9.2,9.21,83900.0,9.21,9.22,9.2,9.21,83900.0
2025-05-15 13:50:00,9.2,9.2,9.19,9.2,108422.0,9.2,9.2,9.19,9.2,108422.0
2025-05-15 13:55:00,9.2,9.2,9.18,9.19,115643.0,9.2,9.2,9.18,9.19,115643.0
2025-05-15 14:00:00,9.19,9.19,9.17,9.18,248223.0,9.19,9.19,9.17,9.18,248223.0
2025-05-15 14:05:00,9.18,9.19,9.17,9.18,156488.0,9.18,9.19,9.17,9.18,156488.0
2025-05-15 14:10:00,9.19,9.19,9.18,9.19,92731.0,9.19,9.19,9.18,9.19,92731.0
2025-05-15 14:15:00,9.18,9.19,9.17,9.18,206646.0,9.18,9.19,9.17,9.18,206646.0
2025-05-15 14:20:00,9.18,9.18,9.17,9.18,97446.0,9.18,9.18,9.17,9.18,97446.0
2025-05-15 14:25:00,9.18,9.18,9.17,9.18,124177.0,9.18,9.18,9.17,9.18,124177.0
2025-05-15 14:30:00,9.18,9.22,9.17,9.21,388129.0,9.18,9.22,9.17,9.21,388129.0
2025-05-15 14:35:00,9.21,9.21,9.2,9.21,168782.0,9.21,9.21,9.2,9.21,168782.0
2025-05-15 14:40:00,9.21,9.21,9.19,9.19,166027.0,9.21,9.21,9.19,9.19,166027.0
2025-05-15 14:45:00,9.19,9.2,9.18,9.19,221260.0,9.19,9.2,9.18,9.19,221260.0
2025-05-15 14:50:00,9.19,9.2,9.18,9.2,130733.0,9.19,9.2,9.18,9.2,130733.0
2025-05-15 14:55:00,9.2,9.21,9.19,9.2,204781.0,9.2,9.21,9.19,9.2,204781.0
2025-05-15 15:00:00,9.21,9.23,9.2,9.22,144856.0,9.21,9.23,9.2,9.22,144856.0
2025-05-15 15:05:00,9.22,9.24,9.22,9.22,104618.0,9.22,9.24,9.22,9.22,104618.0
2025-05-15 15:10:00,9.22,9.23,9.21,9.21,107092.0,9.22,9.23,9.21,9.21,107092.0
2025-05-15 15:15:00,9.21,9.22,9.2,9.21,244776.0,9.21,9.22,9.2,9.21,244776.0
2025-05-15 15:20:00,9.21,9.21,9.18,9.18,281882.0,9.21,9.21,9.18,9.18,281882.0
2025-05-15 15:25:00,9.18,9.19,9.15,9.17,528156.0,9.18,9.19,9.15,9.17,528156.0
2025-05-15 15:30:00,9.17,9.19,9.17,9.18,295763.0,9.17,9.19,9.17,9.18,295763.0
2025-05-15 15:35:00,9.17,9.18,9.16,9.16,343561.0,9.17,9.18,9.16,9.16,343561.0
2025-05-15 15:40:00,9.17,9.18,9.08,9.09,1471684.0,9.17,9.18,9.08,9.09,1471684.0
2025-05-15 15:45:00,9.09,9.15,9.08,9.13,1516382.0,9.09,9.15,9.08,9.13,1516382.0
2025-05-15 15:50:00,9.13,9.19,9.12,9.16,1026734.0,9.13,9.19,9.12,9.16,1026734.0
2025-05-15 15:55:00,9.15,9.18,9.13,9.13,2186541.0,9.15,9.18,9.13,9.13,2186541.0
2025-05-16 09:30:00,9.12,9.17,8.82,8.83,1781898.0,9.12,9.17,8.82,8.83,1781898.0
2025-05-16 09:35:00,8.83,8.94,8.82,8.93,822853.0,8.83,8.94,8.82,8.93,822853.0
2025-05-16 09:40:00,8.93,8.94,8.86,8.93,492611.0,8.93,8.94,8.86,8.93,492611.0
2025-05-16 09:45:00,8.93,8.97,8.91,8.96,448356.0,8.93,8.97,8.91,8.96,448356.0
2025-05-16 09:50:00,8.96,9.0,8.96,9.0,381905.0,8.96,9.0,8.96,9.0,381905.0
2025-05-16 09:55:00,9.0,9.0,8.96,8.96,383800.0,9.0,9.0,8.96,8.96,383800.0
2025-05-16 10:00:00,8.96,8.98,8.92,8.97,567708.0,8.96,8.98,8.92,8.97,567708.0
2025-05-16 10:05:00,8.97,9.0,8.95,9.0,672805.0,8.97,9.0,8.95,9.0,672805.0
2025-05-16 10:10:00,8.99,9.01,8.97,8.98,394650.0,8.99,9.01,8.97,8.98,394650.0
2025-05-16 10:15:00,8.99,9.0,8.96,9.0,434012.0,8.99,9.0,8.96,9.0,434012.0
2025-05-16 10:20:00,9.0,9.01,8.99,9.0,224104.0,9.0,9.01,8.99,9.0,224104.0
2025-05-16 10:25:00,9.0,9.01,8.96,8.96,276939.0,9.0,9.01,8.96,8.96,276939.0
2025-05-16 10:30:00,8.96,8.98,8.94,8.96,277933.0,8.96,8.98,8.94,8.96,277933.0
2025-05-16 10:35:00,8.96,8.96,8.94,8.95,273118.0,8.96,8.96,8.94,8.95,273118.0
2025-05-16 10:40:00,8.95,8.96,8.93,8.94,336241.0,8.95,8.96,8.93,8.94,336241.0
2025-05-16 10:45:00,8.94,8.99,8.93,8.98,422217.0,8.94,8.99,8.93,8.98,422217.0
2025-05-16 10:50:00,8.99,9.0,8.98,9.0,254142.0,8.99,9.0,8.98,9.0,254142.0
2025-05-16 10:55:00,8.99,9.0,8.99,9.0,102202.0,8.99,9.0,8.99,9.0,102202.0
2025-05-16 11:00:00,9.0,9.04,8.99,9.04,435670.0,9.0,9.04,8.99,9.04,435670.0
2025-05-16 11:05:00,9.04,9.06,9.03,9.06,285843.0,9.04,9.06,9.03,9.06,285843.0
2025-05-16 11:10:00,9.05,9.06,9.03,9.04,241674.0,9.05,9.06,9.03,9.04,241674.0
2025-05-16 11:15:00,9.04,9.04,9.0,9.01,129599.0,9.04,9.04,9.0,9.01,129599.0
2025-05-16 11:20:00,9.01,9.01,8.98,9.0,117839.0,9.01,9.01,8.98,9.0,117839.0
2025-05-16 11:25:00,9.0,9.04,8.99,9.04,446344.0,9.0,9.04,8.99,9.04,446344.0
2025-05-16 11:30:00,9.04,9.07,9.02,9.06,757137.0,9.04,9.07,9.02,9.06,757137.0
2025-05-16 11:35:00,9.05,9.06,9.0,9.01,360360.0,9.05,9.06,9.0,9.01,360360.0
2025-05-16 11:40:00,9.01,9.02,8.99,9.0,634753.0,9.01,9.02,8.99,9.0,634753.0
2025-05-16 11:45:00,8.99,9.02,8.99,9.02,181593.0,8.99,9.02,8.99,9.02,181593.0
2025-05-16 11:50:00,9.02,9.05,9.01,9.05,146093.0,9.02,9.05,9.01,9.05,146093.0
2025-05-16 11:55:00,9.05,9.08,9.04,9.08,276039.0,9.05,9.08,9.04,9.08,276039.0
2025-05-16 12:00:00,9.08,9.09,9.06,9.08,304692.0,9.08,9.09,9.06,9.08,304692.0
2025-05-16 12:05:00,9.08,9.08,9.05,9.08,332325.0,9.08,9.08,9.05,9.08,332325.0
2025-05-16 12:10:00,9.08,9.09,9.07,9.08,270227.0,9.08,9.09,9.07,9.08,270227.0
2025-05-16 12:15:00,9.09,9.11,9.07,9.08,269321.0,9.09,9.11,9.07,9.08,269321.0
2025-05-16 12:20:00,9.08,9.09,9.07,9.08,80224.0,9.08,9.09,9.07,9.08,80224.0
2025-05-16 12:25:00,9.09,9.1,9.08,9.09,142320.0,9.09,9.1,9.08,9.09,142320.0
2025-05-16 12:30:00,9.08,9.11,9.08,9.09,187853.0,9.08,9.11,9.08,9.09,187853.0
2025-05-16 12:35:00,9.09,9.13,9.08,9.13,289225.0,9.09,9.13,9.08,9.13,289225.0
2025-05-16 12:40:00,9.13,9.16,9.11,9.14,396822.0,9.13,9.16,9.11,9.14,396822.0
2025-05-16 12:45:00,9.15,9.17,9.12,9.14,580311.0,9.15,9.17,9.12,9.14,580311.0
2025-05-16 12:50:00,9.14,9.16,9.14,9.15,164180.0,9.14,9.16,9.14,9.15,164180.0
2025-05-16 12:55:00,9.16,9.17,9.15,9.16,134540.0,9.16,9.17,9.15,9.16,134540.0
2025-05-16 13:00:00,9.16,9.17,9.15,9.17,82189.0,9.16,9.17,9.15,9.17,82189.0
2025-05-16 13:05:00,9.17,9.17,9.16,9.17,50321.0,9.17,9.17,9.16,9.17,50321.0
2025-05-16 13:10:00,9.17,9.18,9.16,9.18,120739.0,9.17,9.18,9.16,9.18,120739.0
2025-05-16 13:15:00,9.18,9.19,9.18,9.19,89559.0,9.18,9.19,9.18,9.19,89559.0
2025-05-16 13:20:00,9.18,9.19,9.16,9.16,322289.0,9.18,9.19,9.16,9.16,322289.0
2025-05-16 13:25:00,9.16,9.17,9.14,9.15,221723.0,9.16,9.17,9.14,9.15,221723.0
2025-05-16 13:30:00,9.14,9.15,9.14,9.14,101821.0,9.14,9.15,9.14,9.14,101821.0
2025-05-16 13:35:00,9.14,9.15,9.13,9.13,84140.0,9.14,9.15,9.13,9.13,84140.0
2025-05-16 13:40:00,9.13,9.14,9.13,9.13,46345.0,9.13,9.14,9.13,9.13,46345.0
2025-05-16 13:45:00,9.13,9.14,9.12,9.13,91063.0,9.13,9.14,9.12,9.13,91063.0
2025-05-16 13:50:00,9.13,9.13,9.11,9.11,93750.0,9.13,9.13,9.11,9.11,93750.0
2025-05-16 13:55:00,9.12,9.13,9.11,9.12,168542.0,9.12,9.13,9.11,9.12,168542.0
2025-05-16 14:00:00,9.11,9.15,9.1,9.15,276066.0,9.11,9.15,9.1,9.15,276066.0
2025-05-16 14:05:00,9.14,9.15,9.13,9.13,124177.0,9.14,9.15,9.13,9.13,124177.0
2025-05-16 14:10:00,9.13,9.14,9.13,9.13,100929.0,9.13,9.14,9.13,9.13,100929.0
2025-05-16 14:15:00,9.14,9.14,9.12,9.13,146747.0,9.14,9.14,9.12,9.13,146747.0
2025-05-16 14:20:00,9.13,9.13,9.11,9.12,143973.0,9.13,9.13,9.11,9.12,143973.0
2025-05-16 14:25:00,9.12,9.13,9.11,9.13,80667.0,9.12,9.13,9.11,9.13,80667.0
2025-05-16 14:30:00,9.13,9.14,9.12,9.13,110222.0,9.13,9.14,9.12,9.13,110222.0
2025-05-16 14:35:00,9.13,9.13,9.11,9.12,80762.0,9.13,9.13,9.11,9.12,80762.0
2025-05-16 14:40:00,9.11,9.14,9.11,9.13,144138.0,9.11,9.14,9.11,9.13,144138.0
2025-05-16 14:45:00,9.13,9.15,9.13,9.14,135905.0,9.13,9.15,9.13,9.14,135905.0
2025-05-16 14:50:00,9.14,9.16,9.14,9.14,196116.0,9.14,9.16,9.14,9.14,196116.0
2025-05-16 14:55:00,9.15,9.15,9.11,9.12,252008.0,9.15,9.15,9.11,9.12,252008.0
2025-05-16 15:00:00,9.13,9.13,9.12,9.13,90328.0,9.13,9.13,9.12,9.13,90328.0
2025-05-16 15:05:00,9.13,9.15,9.12,9.13,311929.0,9.13,9.15,9.12,9.13,311929.0
2025-05-16 15:10:00,9.13,9.13,9.11,9.13,177476.0,9.13,9.13,9.11,9.13,177476.0
2025-05-16 15:15:00,9.13,9.13,9.1,9.11,187575.0,9.13,9.13,9.1,9.11,187575.0
2025-05-16 15:20:00,9.11,9.11,9.09,9.1,199019.0,9.11,9.11,9.09,9.1,199019.0
2025-05-16 15:25:00,9.1,9.11,9.08,9.09,263929.0,9.1,9.11,9.08,9.09,263929.0
2025-05-16 15:30:00,9.09,9.09,9.08,9.09,71569.0,9.09,9.09,9.08,9.09,71569.0
2025-05-16 15:35:00,9.09,9.1,9.08,9.1,267056.0,9.09,9.1,9.08,9.1,267056.0
2025-05-16 15:40:00,9.1,9.11,9.09,9.11,217404.0,9.1,9.11,9.09,9.11,217404.0
2025-05-16 15:45:00,9.11,9.11,9.08,9.11,498675.0,9.11,9.11,9.08,9.11,498675.0
2025-05-16 15:50:00,9.11,9.17,9.1,9.16,1479942.0,9.11,9.17,9.1,9.16,1479942.0
2025-05-16 15:55:00,9.16,9.17,9.13,9.15,2702314.0,9.16,9.17,9.13,9.15,2702314.0
2025-05-19 09:30:00,9.03,9.04,8.84,8.95,838942.0,9.03,9.04,8.84,8.95,838942.0
2025-05-19 09:35:00,8.94,8.97,8.9,8.97,376455.0,8.94,8.97,8.9,8.97,376455.0
2025-05-19 09:40:00,8.96,8.97,8.93,8.93,308046.0,8.96,8.97,8.93,8.93,308046.0
2025-05-19 09:45:00,8.94,8.95,8.91,8.94,319575.0,8.94,8.95,8.91,8.94,319575.0
2025-05-19 09:50:00,8.94,8.95,8.89,8.89,596528.0,8.94,8.95,8.89,8.89,596528.0
2025-05-19 09:55:00,8.9,8.92,8.87,8.89,702593.0,8.9,8.92,8.87,8.89,702593.0
2025-05-19 10:00:00,8.89,8.94,8.89,8.93,645984.0,8.89,8.94,8.89,8.93,645984.0
2025-05-19 10:05:00,8.92,8.97,8.92,8.96,504663.0,8.92,8.97,8.92,8.96,504663.0
2025-05-19 10:10:00,8.96,8.98,8.95,8.97,341675.0,8.96,8.98,8.95,8.97,341675.0
2025-05-19 10:15:00,8.97,9.02,8.97,8.99,204310.0,8.97,9.02,8.97,8.99,204310.0
2025-05-19 10:20:00,9.0,9.0,8.95,8.96,335289.0,9.0,9.0,8.95,8.96,335289.0
2025-05-19 10:25:00,8.96,8.97,8.9,8.94,678451.0,8.96,8.97,8.9,8.94,678451.0
2025-05-19 10:30:00,8.94,8.95,8.92,8.95,805488.0,8.94,8.95,8.92,8.95,805488.0
2025-05-19 10:35:00,8.94,8.99,8.93,8.99,579313.0,8.94,8.99,8.93,8.99,579313.0
2025-05-19 10:40:00,8.99,8.99,8.97,8.97,297336.0,8.99,8.99,8.97,8.97,297336.0
2025-05-19 10:45:00,8.97,8.99,8.94,8.95,552209.0,8.97,8.99,8.94,8.95,552209.0
2025-05-19 10:50:00,8.95,8.98,8.94,8.96,479154.0,8.95,8.98,8.94,8.96,479154.0
2025-05-19 10:55:00,8.96,8.97,8.94,8.95,262283.0,8.96,8.97,8.94,8.95,262283.0
2025-05-19 11:00:00,8.95,8.97,8.94,8.96,272652.0,8.95,8.97,8.94,8.96,272652.0
2025-05-19 11:05:00,8.96,8.97,8.95,8.96,226782.0,8.96,8.97,8.95,8.96,226782.0
2025-05-19 11:10:00,8.97,9.01,8.96,9.0,280467.0,8.97,9.01,8.96,9.0,280467.0
2025-05-19 11:15:00,9.0,9.01,8.99,9.0,204311.0,9.0,9.01,8.99,9.0,204311.0
2025-05-19 11:20:00,9.0,9.02,9.0,9.02,186981.0,9.0,9.02,9.0,9.02,186981.0
2025-05-19 11:25:00,9.02,9.02,8.99,9.01,152633.0,9.02,9.02,8.99,9.01,152633.0
2025-05-19 11:30:00,9.01,9.03,9.0,9.02,298447.0,9.01,9.03,9.0,9.02,298447.0
2025-05-19 11:35:00,9.02,9.05,9.01,9.01,526096.0,9.02,9.05,9.01,9.01,526096.0
2025-05-19 11:40:00,9.01,9.06,9.01,9.04,542175.0,9.01,9.06,9.01,9.04,542175.0
2025-05-19 11:45:00,9.04,9.05,9.02,9.03,167220.0,9.04,9.05,9.02,9.03,167220.0
2025-05-19 11:50:00,9.02,9.03,9.01,9.02,330487.0,9.02,9.03,9.01,9.02,330487.0
2025-05-19 11:55:00,9.02,9.03,9.01,9.03,132179.0,9.02,9.03,9.01,9.03,132179.0
2025-05-19 12:00:00,9.03,9.04,9.02,9.04,109404.0,9.03,9.04,9.02,9.04,109404.0
2025-05-19 12:05:00,9.03,9.04,9.01,9.01,161501.0,9.03,9.04,9.01,9.01,161501.0
2025-05-19 12:10:00,9.01,9.02,9.01,9.01,91741.0,9.01,9.02,9.01,9.01,91741.0
2025-05-19 12:15:00,9.01,9.02,9.0,9.01,164569.0,9.01,9.02,9.0,9.01,164569.0
2025-05-19 12:20:00,9.01,9.02,8.99,9.0,120212.0,9.01,9.02,8.99,9.0,120212.0
2025-05-19 12:25:00,9.0,9.0,8.98,9.0,194693.0,9.0,9.0,8.98,9.0,194693.0
2025-05-19 12:30:00,9.0,9.0,8.98,8.99,138677.0,9.0,9.0,8.98,8.99,138677.0
2025-05-19 12:35:00,8.99,9.0,8.98,8.99,69038.0,8.99,9.0,8.98,8.99,69038.0
2025-05-19 12:40:00,8.98,9.0,8.97,8.99,162570.0,8.98,9.0,8.97,8.99,162570.0
2025-05-19 12:45:00,8.98,9.0,8.98,8.99,131976.0,8.98,9.0,8.98,8.99,131976.0
2025-05-19 12:50:00,8.99,9.01,8.99,9.01,70517.0,8.99,9.01,8.99,9.01,70517.0
2025-05-19 12:55:00,9.01,9.01,8.98,8.98,159310.0,9.01,9.01,8.98,8.98,159310.0
2025-05-19 13:00:00,8.99,8.99,8.96,8.98,225378.0,8.99,8.99,8.96,8.98,225378.0
2025-05-19 13:05:00,8.99,9.0,8.98,9.0,157937.0,8.99,9.0,8.98,9.0,157937.0
2025-05-19 13:10:00,9.0,9.01,8.97,8.97,349231.0,9.0,9.01,8.97,8.97,349231.0
2025-05-19 13:15:00,8.97,8.98,8.96,8.96,251983.0,8.97,8.98,8.96,8.96,251983.0
2025-05-19 13:20:00,8.96,8.98,8.95,8.97,242577.0,8.96,8.98,8.95,8.97,242577.0
2025-05-19 13:25:00,8.97,8.99,8.97,8.99,92842.0,8.97,8.99,8.97,8.99,92842.0
2025-05-19 13:30:00,8.98,8.99,8.97,8.99,310131.0,8.98,8.99,8.97,8.99,310131.0
2025-05-19 13:35:00,8.99,9.0,8.97,8.97,264978.0,8.99,9.0,8.97,8.97,264978.0
2025-05-19 13:40:00,8.97,8.98,8.96,8.96,236663.0,8.97,8.98,8.96,8.96,236663.0
2025-05-19 13:45:00,8.96,8.98,8.95,8.95,387926.0,8.96,8.98,8.95,8.95,387926.0
2025-05-19 13:50:00,8.96,8.97,8.94,8.96,894761.0,8.96,8.97,8.94,8.96,894761.0
2025-05-19 13:55:00,8.97,8.97,8.93,8.95,371485.0,8.97,8.97,8.93,8.95,371485.0
2025-05-19 14:00:00,8.94,8.97,8.93,8.96,381331.0,8.94,8.97,8.93,8.96,381331.0
2025-05-19 14:05:00,8.96,8.97,8.96,8.96,226561.0,8.96,8.97,8.96,8.96,226561.0
2025-05-19 14:10:00,8.97,8.97,8.95,8.96,302979.0,8.97,8.97,8.95,8.96,302979.0
2025-05-19 14:15:00,8.96,8.98,8.95,8.98,202362.0,8.96,8.98,8.95,8.98,202362.0
2025-05-19 14:20:00,8.97,8.99,8.97,8.99,89766.0,8.97,8.99,8.97,8.99,89766.0
2025-05-19 14:25:00,8.99,9.0,8.98,8.99,241543.0,8.99,9.0,8.98,8.99,241543.0
2025-05-19 14:30:00,8.99,9.0,8.98,9.0,150885.0,8.99,9.0,8.98,9.0,150885.0
2025-05-19 14:35:00,9.0,9.01,8.99,9.01,119415.0,9.0,9.01,8.99,9.01,119415.0
2025-05-19 14:40:00,9.01,9.01,8.99,9.01,252544.0,9.01,9.01,8.99,9.01,252544.0
2025-05-19 14:45:00,9.01,9.02,9.0,9.01,147257.0,9.01,9.02,9.0,9.01,147257.0
2025-05-19 14:50:00,9.0,9.04,9.0,9.03,352095.0,9.0,9.04,9.0,9.03,352095.0
2025-05-19 14:55:00,9.03,9.03,9.0,9.01,406445.0,9.03,9.03,9.0,9.01,406445.0
2025-05-19 15:00:00,9.01,9.01,8.98,8.99,316842.0,9.01,9.01,8.98,8.99,316842.0
2025-05-19 15:05:00,8.99,8.99,8.96,8.97,547279.0,8.99,8.99,8.96,8.97,547279.0
2025-05-19 15:10:00,8.97,8.98,8.94,8.94,723650.0,8.97,8.98,8.94,8.94,723650.0
2025-05-19 15:15:00,8.94,8.97,8.94,8.95,397163.0,8.94,8.97,8.94,8.95,397163.0
2025-05-19 15:20:00,8.95,8.97,8.95,8.96,313086.0,8.95,8.97,8.95,8.96,313086.0
2025-05-19 15:25:00,8.96,8.97,8.95,8.95,307018.0,8.96,8.97,8.95,8.95,307018.0
2025-05-19 15:30:00,8.95,8.98,8.95,8.96,512561.0,8.95,8.98,8.95,8.96,512561.0
2025-05-19 15:35:00,8.96,9.01,8.96,9.01,808904.0,8.96,9.01,8.96,9.01,808904.0
2025-05-19 15:40:00,9.01,9.01,8.99,9.0,469476.0,9.01,9.01,8.99,9.0,469476.0
2025-05-19 15:45:00,9.0,9.03,9.0,9.03,329931.0,9.0,9.03,9.0,9.03,329931.0
2025-05-19 15:50:00,9.02,9.07,9.01,9.07,1457690.0,9.02,9.07,9.01,9.07,1457690.0
2025-05-19 15:55:00,9.06,9.07,9.03,9.04,1327769.0,9.06,9.07,9.03,9.04,1327769.0
2025-05-20 09:30:00,9.06,9.07,8.98,9.02,480386.0,9.06,9.07,8.98,9.02,480386.0
2025-05-20 09:35:00,9.02,9.04,8.99,9.03,149534.0,9.02,9.04,8.99,9.03,149534.0
2025-05-20 09:40:00,9.03,9.03,9.0,9.01,199327.0,9.03,9.03,9.0,9.01,199327.0
2025-05-20 09:45:00,9.01,9.01,8.98,9.0,246910.0,9.01,9.01,8.98,9.0,246910.0
2025-05-20 09:50:00,8.99,9.05,8.99,9.04,295001.0,8.99,9.05,8.99,9.04,295001.0
2025-05-20 09:55:00,9.04,9.07,9.03,9.03,295223.0,9.04,9.07,9.03,9.03,295223.0
2025-05-20 10:00:00,9.04,9.11,9.03,9.11,333719.0,9.04,9.11,9.03,9.11,333719.0
2025-05-20 10:05:00,9.11,9.12,9.1,9.12,493382.0,9.11,9.12,9.1,9.12,493382.0
2025-05-20 10:10:00,9.12,9.17,9.11,9.14,841052.0,9.12,9.17,9.11,9.14,841052.0
2025-05-20 10:15:00,9.13,9.16,9.13,9.15,313060.0,9.13,9.16,9.13,9.15,313060.0
2025-05-20 10:20:00,9.14,9.15,9.11,9.14,541321.0,9.14,9.15,9.11,9.14,541321.0
2025-05-20 10:25:00,9.13,9.14,9.11,9.11,261517.0,9.13,9.14,9.11,9.11,261517.0
2025-05-20 10:30:00,9.12,9.13,9.1,9.12,266043.0,9.12,9.13,9.1,9.12,266043.0
2025-05-20 10:35:00,9.12,9.15,9.11,9.14,347048.0,9.12,9.15,9.11,9.14,347048.0
2025-05-20 10:40:00,9.14,9.17,9.09,9.11,639803.0,9.14,9.17,9.09,9.11,639803.0
2025-05-20 10:45:00,9.11,9.12,9.09,9.11,182439.0,9.11,9.12,9.09,9.11,182439.0
2025-05-20 10:50:00,9.11,9.11,9.05,9.07,1045805.0,9.11,9.11,9.05,9.07,1045805.0
2025-05-20 10:55:00,9.08,9.1,9.05,9.09,815649.0,9.08,9.1,9.05,9.09,815649.0
2025-05-20 11:00:00,9.09,9.09,9.07,9.08,301036.0,9.09,9.09,9.07,9.08,301036.0
2025-05-20 11:05:00,9.08,9.09,9.07,9.09,556693.0,9.08,9.09,9.07,9.09,556693.0
2025-05-20 11:10:00,9.09,9.16,9.08,9.16,571093.0,9.09,9.16,9.08,9.16,571093.0
2025-05-20 11:15:00,9.16,9.21,9.14,9.21,879209.0,9.16,9.21,9.14,9.21,879209.0
2025-05-20 11:20:00,9.21,9.22,9.17,9.18,372261.0,9.21,9.22,9.17,9.18,372261.0
2025-05-20 11:25:00,9.18,9.2,9.17,9.19,465053.0,9.18,9.2,9.17,9.19,465053.0
2025-05-20 11:30:00,9.19,9.22,9.18,9.21,190862.0,9.19,9.22,9.18,9.21,190862.0
2025-05-20 11:35:00,9.22,9.22,9.2,9.21,137665.0,9.22,9.22,9.2,9.21,137665.0
2025-05-20 11:40:00,9.21,9.21,9.19,9.2,123372.0,9.21,9.21,9.19,9.2,123372.0
2025-05-20 11:45:00,9.2,9.21,9.19,9.2,360732.0,9.2,9.21,9.19,9.2,360732.0
2025-05-20 11:50:00,9.19,9.21,9.19,9.21,41257.0,9.19,9.21,9.19,9.21,41257.0
2025-05-20 11:55:00,9.21,9.24,9.2,9.21,177423.0,9.21,9.24,9.2,9.21,177423.0
2025-05-20 12:00:00,9.21,9.26,9.21,9.25,709127.0,9.21,9.26,9.21,9.25,709127.0
2025-05-20 12:05:00,9.25,9.25,9.23,9.24,240531.0,9.25,9.25,9.23,9.24,240531.0
2025-05-20 12:10:00,9.24,9.24,9.22,9.22,285542.0,9.24,9.24,9.22,9.22,285542.0
2025-05-20 12:15:00,9.22,9.23,9.21,9.22,177469.0,9.22,9.23,9.21,9.22,177469.0
2025-05-20 12:20:00,9.22,9.28,9.22,9.28,722466.0,9.22,9.28,9.22,9.28,722466.0
2025-05-20 12:25:00,9.28,9.34,9.26,9.32,807554.0,9.28,9.34,9.26,9.32,807554.0
2025-05-20 12:30:00,9.32,9.32,9.3,9.31,237960.0,9.32,9.32,9.3,9.31,237960.0
2025-05-20 12:35:00,9.31,9.32,9.29,9.3,209463.0,9.31,9.32,9.29,9.3,209463.0
2025-05-20 12:40:00,9.29,9.3,9.26,9.27,331826.0,9.29,9.3,9.26,9.27,331826.0
2025-05-20 12:45:00,9.27,9.32,9.26,9.29,288128.0,9.27,9.32,9.26,9.29,288128.0
2025-05-20 12:50:00,9.29,9.3,9.29,9.3,68041.0,9.29,9.3,9.29,9.3,68041.0
2025-05-20 12:55:00,9.29,9.32,9.29,9.29,123596.0,9.29,9.32,9.29,9.29,123596.0
2025-05-20 13:00:00,9.3,9.3,9.28,9.3,356756.0,9.3,9.3,9.28,9.3,356756.0
2025-05-20 13:05:00,9.29,9.33,9.29,9.3,505852.0,9.29,9.33,9.29,9.3,505852.0
2025-05-20 13:10:00,9.3,9.31,9.28,9.29,251141.0,9.3,9.31,9.28,9.29,251141.0
2025-05-20 13:15:00,9.3,9.31,9.28,9.29,212466.0,9.3,9.31,9.28,9.29,212466.0
2025-05-20 13:20:00,9.29,9.29,9.28,9.29,316381.0,9.29,9.29,9.28,9.29,316381.0
2025-05-20 13:25:00,9.28,9.3,9.28,9.3,185609.0,9.28,9.3,9.28,9.3,185609.0
2025-05-20 13:30:00,9.29,9.3,9.28,9.29,150517.0,9.29,9.3,9.28,9.29,150517.0
2025-05-20 13:35:00,9.29,9.31,9.28,9.3,334656.0,9.29,9.31,9.28,9.3,334656.0
2025-05-20 13:40:00,9.29,9.3,9.28,9.29,98767.0,9.29,9.3,9.28,9.29,98767.0
2025-05-20 13:45:00,9.28,9.29,9.27,9.28,160790.0,9.28,9.29,9.27,9.28,160790.0
2025-05-20 13:50:00,9.28,9.3,9.27,9.29,368652.0,9.28,9.3,9.27,9.29,368652.0
2025-05-20 13:55:00,9.3,9.3,9.29,9.3,68092.0,9.3,9.3,9.29,9.3,68092.0
2025-05-20 14:00:00,9.29,9.3,9.27,9.28,164429.0,9.29,9.3,9.27,9.28,164429.0
2025-05-20 14:05:00,9.28,9.28,9.27,9.27,145544.0,9.28,9.28,9.27,9.27,145544.0
2025-05-20 14:10:00,9.27,9.28,9.27,9.28,220300.0,9.27,9.28,9.27,9.28,220300.0
2025-05-20 14:15:00,9.28,9.28,9.27,9.27,157873.0,9.28,9.28,9.27,9.27,157873.0
2025-05-20 14:20:00,9.28,9.28,9.22,9.23,686478.0,9.28,9.28,9.22,9.23,686478.0
2025-05-20 14:25:00,9.22,9.24,9.2,9.21,513073.0,9.22,9.24,9.2,9.21,513073.0
2025-05-20 14:30:00,9.2,9.21,9.18,9.19,376407.0,9.2,9.21,9.18,9.19,376407.0
2025-05-20 14:35:00,9.2,9.2,9.17,9.2,219366.0,9.2,9.2,9.17,9.2,219366.0
2025-05-20 14:40:00,9.19,9.19,9.16,9.16,263112.0,9.19,9.19,9.16,9.16,263112.0
2025-05-20 14:45:00,9.17,9.18,9.14,9.16,488145.0,9.17,9.18,9.14,9.16,488145.0
2025-05-20 14:50:00,9.17,9.19,9.16,9.19,695214.0,9.17,9.19,9.16,9.19,695214.0
2025-05-20 14:55:00,9.19,9.2,9.18,9.2,731946.0,9.19,9.2,9.18,9.2,731946.0
2025-05-20 15:00:00,9.2,9.2,9.17,9.18,460224.0,9.2,9.2,9.17,9.18,460224.0
2025-05-20 15:05:00,9.19,9.2,9.18,9.2,444960.0,9.19,9.2,9.18,9.2,444960.0
2025-05-20 15:10:00,9.2,9.22,9.18,9.21,513330.0,9.2,9.22,9.18,9.21,513330.0
2025-05-20 15:15:00,9.22,9.23,9.21,9.22,321878.0,9.22,9.23,9.21,9.22,321878.0
2025-05-20 15:20:00,9.22,9.25,9.22,9.24,560258.0,9.22,9.25,9.22,9.24,560258.0
2025-05-20 15:25:00,9.24,9.24,9.2,9.21,360441.0,9.24,9.24,9.2,9.21,360441.0
2025-05-20 15:30:00,9.21,9.23,9.2,9.21,639015.0,9.21,9.23,9.2,9.21,639015.0
2025-05-20 15:35:00,9.22,9.22,9.18,9.21,797006.0,9.22,9.22,9.18,9.21,797006.0
2025-05-20 15:40:00,9.21,9.24,9.2,9.24,674574.0,9.21,9.24,9.2,9.24,674574.0
2025-05-20 15:45:00,9.24,9.24,9.22,9.22,922515.0,9.24,9.24,9.22,9.22,922515.0
2025-05-20 15:50:00,9.22,9.26,9.21,9.25,1443161.0,9.22,9.26,9.21,9.25,1443161.0
2025-05-20 15:55:00,9.25,9.25,9.22,9.23,2589056.0,9.25,9.25,9.22,9.23,2589056.0
2025-05-21 09:30:00,9.1,9.13,9.02,9.04,523975.0,9.1,9.13,9.02,9.04,523975.0
2025-05-21 09:35:00,9.04,9.06,9.01,9.02,337773.0,9.04,9.06,9.01,9.02,337773.0
2025-05-21 09:40:00,9.03,9.04,9.01,9.03,259884.0,9.03,9.04,9.01,9.03,259884.0
2025-05-21 09:45:00,9.03,9.07,9.02,9.07,395486.0,9.03,9.07,9.02,9.07,395486.0
2025-05-21 09:50:00,9.07,9.08,9.05,9.08,419176.0,9.07,9.08,9.05,9.08,419176.0
2025-05-21 09:55:00,9.07,9.09,9.05,9.05,314467.0,9.07,9.09,9.05,9.05,314467.0
2025-05-21 10:00:00,9.06,9.1,9.04,9.08,643313.0,9.06,9.1,9.04,9.08,643313.0
2025-05-21 10:05:00,9.08,9.1,9.07,9.09,224801.0,9.08,9.1,9.07,9.09,224801.0
2025-05-21 10:10:00,9.09,9.1,9.07,9.1,257900.0,9.09,9.1,9.07,9.1,257900.0
2025-05-21 10:15:00,9.1,9.14,9.09,9.12,300989.0,9.1,9.14,9.09,9.12,300989.0
2025-05-21 10:20:00,9.12,9.14,9.12,9.13,293101.0,9.12,9.14,9.12,9.13,293101.0
2025-05-21 10:25:00,9.14,9.14,9.11,9.12,588001.0,9.14,9.14,9.11,9.12,588001.0
2025-05-21 10:30:00,9.12,9.12,9.07,9.08,897094.0,9.12,9.12,9.07,9.08,897094.0
2025-05-21 10:35:00,9.07,9.11,9.07,9.1,651183.0,9.07,9.11,9.07,9.1,651183.0
2025-05-21 10:40:00,9.11,9.12,9.07,9.07,638868.0,9.11,9.12,9.07,9.07,638868.0
2025-05-21 10:45:00,9.08,9.1,9.07,9.1,487828.0,9.08,9.1,9.07,9.1,487828.0
2025-05-21 10:50:00,9.09,9.13,9.09,9.12,536661.0,9.09,9.13,9.09,9.12,536661.0
2025-05-21 10:55:00,9.12,9.15,9.11,9.13,713536.0,9.12,9.15,9.11,9.13,713536.0
2025-05-21 11:00:00,9.14,9.17,9.13,9.14,626226.0,9.14,9.17,9.13,9.14,626226.0
2025-05-21 11:05:00,9.14,9.16,9.12,9.16,657726.0,9.14,9.16,9.12,9.16,657726.0
2025-05-21 11:10:00,9.16,9.16,9.15,9.16,211003.0,9.16,9.16,9.15,9.16,211003.0
2025-05-21 11:15:00,9.16,9.18,9.15,9.16,612247.0,9.16,9.18,9.15,9.16,612247.0
2025-05-21 11:20:00,9.15,9.16,9.14,9.15,246237.0,9.15,9.16,9.14,9.15,246237.0
2025-05-21 11:25:00,9.14,9.16,9.14,9.15,210694.0,9.14,9.16,9.14,9.15,210694.0
2025-05-21 11:30:00,9.15,9.17,9.15,9.17,285562.0,9.15,9.17,9.15,9.17,285562.0
2025-05-21 11:35:00,9.16,9.17,9.15,9.16,468869.0,9.16,9.17,9.15,9.16,468869.0
2025-05-21 11:40:00,9.16,9.18,9.15,9.17,433092.0,9.16,9.18,9.15,9.17,433092.0
2025-05-21 11:45:00,9.17,9.17,9.14,9.14,331815.0,9.17,9.17,9.14,9.14,331815.0
2025-05-21 11:50:00,9.14,9.16,9.13,9.14,359922.0,9.14,9.16,9.13,9.14,359922.0
2025-05-21 11:55:00,9.14,9.15,9.13,9.13,283098.0,9.14,9.15,9.13,9.13,283098.0
2025-05-21 12:00:00,9.13,9.14,9.12,9.13,404077.0,9.13,9.14,9.12,9.13,404077.0
2025-05-21 12:05:00,9.13,9.14,9.12,9.13,298855.0,9.13,9.14,9.12,9.13,298855.0
2025-05-21 12:10:00,9.13,9.13,9.1,9.12,315921.0,9.13,9.13,9.1,9.12,315921.0
2025-05-21 12:15:00,9.12,9.14,9.11,9.12,366386.0,9.12,9.14,9.11,9.12,366386.0
2025-05-21 12:20:00,9.12,9.13,9.11,9.13,175687.0,9.12,9.13,9.11,9.13,175687.0
2025-05-21 12:25:00,9.13,9.15,9.12,9.14,114332.0,9.13,9.15,9.12,9.14,114332.0
2025-05-21 12:30:00,9.14,9.16,9.12,9.14,487621.0,9.14,9.16,9.12,9.14,487621.0
2025-05-21 12:35:00,9.15,9.15,9.12,9.13,383674.0,9.15,9.15,9.12,9.13,383674.0
2025-05-21 12:40:00,9.12,9.18,9.12,9.17,618232.0,9.12,9.18,9.12,9.17,618232.0
2025-05-21 12:45:00,9.17,9.17,9.15,9.16,196577.0,9.17,9.17,9.15,9.16,196577.0
2025-05-21 12:50:00,9.16,9.16,9.14,9.16,235688.0,9.16,9.16,9.14,9.16,235688.0
2025-05-21 12:55:00,9.16,9.17,9.14,9.14,642455.0,9.16,9.17,9.14,9.14,642455.0
2025-05-21 13:00:00,9.14,9.17,9.13,9.17,380568.0,9.14,9.17,9.13,9.17,380568.0
2025-05-21 13:05:00,9.17,9.17,9.15,9.16,446293.0,9.17,9.17,9.15,9.16,446293.0
2025-05-21 13:10:00,9.15,9.17,9.14,9.16,648227.0,9.15,9.17,9.14,9.16,648227.0
2025-05-21 13:15:00,9.16,9.16,9.09,9.12,841938.0,9.16,9.16,9.09,9.12,841938.0
2025-05-21 13:20:00,9.12,9.12,9.05,9.05,548062.0,9.12,9.12,9.05,9.05,548062.0
2025-05-21 13:25:00,9.05,9.08,9.03,9.03,630007.0,9.05,9.08,9.03,9.03,630007.0
2025-05-21 13:30:00,9.04,9.09,9.02,9.07,575777.0,9.04,9.09,9.02,9.07,575777.0
2025-05-21 13:35:00,9.07,9.1,9.05,9.1,505150.0,9.07,9.1,9.05,9.1,505150.0
2025-05-21 13:40:00,9.1,9.1,9.07,9.08,395896.0,9.1,9.1,9.07,9.08,395896.0
2025-05-21 13:45:00,9.08,9.08,9.04,9.04,509679.0,9.08,9.08,9.04,9.04,509679.0
2025-05-21 13:50:00,9.04,9.07,9.04,9.05,643459.0,9.04,9.07,9.04,9.05,643459.0
2025-05-21 13:55:00,9.04,9.05,9.03,9.04,497583.0,9.04,9.05,9.03,9.04,497583.0
2025-05-21 14:00:00,9.05,9.06,9.01,9.03,619459.0,9.05,9.06,9.01,9.03,619459.0
2025-05-21 14:05:00,9.02,9.07,9.02,9.06,558463.0,9.02,9.07,9.02,9.06,558463.0
2025-05-21 14:10:00,9.05,9.06,9.01,9.03,396628.0,9.05,9.06,9.01,9.03,396628.0
2025-05-21 14:15:00,9.03,9.04,9.02,9.03,295986.0,9.03,9.04,9.02,9.03,295986.0
2025-05-21 14:20:00,9.03,9.03,8.98,9.0,620143.0,9.03,9.03,8.98,9.0,620143.0
2025-05-21 14:25:00,9.0,9.02,9.0,9.0,681035.0,9.0,9.02,9.0,9.0,681035.0
2025-05-21 14:30:00,9.01,9.01,8.99,9.01,793084.0,9.01,9.01,8.99,9.01,793084.0
2025-05-21 14:35:00,9.01,9.01,8.98,8.99,283222.0,9.01,9.01,8.98,8.99,283222.0
2025-05-21 14:40:00,8.99,9.0,8.98,9.0,368779.0,8.99,9.0,8.98,9.0,368779.0
2025-05-21 14:45:00,8.99,9.0,8.93,8.94,398463.0,8.99,9.0,8.93,8.94,398463.0
2025-05-21 14:50:00,8.94,8.95,8.92,8.94,192756.0,8.94,8.95,8.92,8.94,192756.0
2025-05-21 14:55:00,8.93,8.94,8.89,8.89,995179.0,8.93,8.94,8.89,8.89,995179.0
2025-05-21 15:00:00,8.89,8.94,8.89,8.94,523195.0,8.89,8.94,8.89,8.94,523195.0
2025-05-21 15:05:00,8.94,8.94,8.91,8.91,618367.0,8.94,8.94,8.91,8.91,618367.0
2025-05-21 15:10:00,8.92,8.94,8.9,8.93,692991.0,8.92,8.94,8.9,8.93,692991.0
2025-05-21 15:15:00,8.94,8.94,8.9,8.91,421861.0,8.94,8.94,8.9,8.91,421861.0
2025-05-21 15:20:00,8.91,8.92,8.89,8.9,422381.0,8.91,8.92,8.89,8.9,422381.0
2025-05-21 15:25:00,8.89,8.91,8.88,8.89,584828.0,8.89,8.91,8.88,8.89,584828.0
2025-05-21 15:30:00,8.89,8.93,8.89,8.93,914226.0,8.89,8.93,8.89,8.93,914226.0
2025-05-21 15:35:00,8.93,8.96,8.92,8.96,622954.0,8.93,8.96,8.92,8.96,622954.0
2025-05-21 15:40:00,8.96,8.96,8.94,8.95,576025.0,8.96,8.96,8.94,8.95,576025.0
2025-05-21 15:45:00,8.95,8.98,8.94,8.97,1217410.0,8.95,8.98,8.94,8.97,1217410.0
2025-05-21 15:50:00,8.97,8.98,8.95,8.95,1151721.0,8.97,8.98,8.95,8.95,1151721.0
2025-05-21 15:55:00,8.95,8.98,8.94,8.95,3061398.0,8.95,8.98,8.94,8.95,3061398.0
2025-05-22 09:30:00,8.96,8.96,8.88,8.93,282647.0,8.96,8.96,8.88,8.93,282647.0
2025-05-22 09:35:00,8.92,8.93,8.9,8.92,108493.0,8.92,8.93,8.9,8.92,108493.0
2025-05-22 09:40:00,8.92,8.94,8.9,8.93,310547.0,8.92,8.94,8.9,8.93,310547.0
2025-05-22 09:45:00,8.93,8.94,8.86,8.88,326652.0,8.93,8.94,8.86,8.88,326652.0
2025-05-22 09:50:00,8.88,8.92,8.86,8.92,316430.0,8.88,8.92,8.86,8.92,316430.0
2025-05-22 09:55:00,8.91,8.93,8.9,8.93,236981.0,8.91,8.93,8.9,8.93,236981.0
2025-05-22 10:00:00,8.94,8.94,8.88,8.89,211352.0,8.94,8.94,8.88,8.89,211352.0
2025-05-22 10:05:00,8.89,8.92,8.87,8.91,320590.0,8.89,8.92,8.87,8.91,320590.0
2025-05-22 10:10:00,8.92,8.92,8.87,8.87,331267.0,8.92,8.92,8.87,8.87,331267.0
2025-05-22 10:15:00,8.88,8.9,8.87,8.89,345634.0,8.88,8.9,8.87,8.89,345634.0
2025-05-22 10:20:00,8.89,8.9,8.85,8.86,623646.0,8.89,8.9,8.85,8.86,623646.0
2025-05-22 10:25:00,8.86,8.88,8.84,8.86,511998.0,8.86,8.88,8.84,8.86,511998.0
2025-05-22 10:30:00,8.86,8.87,8.83,8.84,616830.0,8.86,8.87,8.83,8.84,616830.0
2025-05-22 10:35:00,8.84,8.85,8.83,8.83,417273.0,8.84,8.85,8.83,8.83,417273.0
2025-05-22 10:40:00,8.83,8.85,8.83,8.83,357237.0,8.83,8.85,8.83,8.83,357237.0
2025-05-22 10:45:00,8.83,8.87,8.83,8.85,568558.0,8.83,8.87,8.83,8.85,568558.0
2025-05-22 10:50:00,8.85,8.88,8.85,8.87,382356.0,8.85,8.88,8.85,8.87,382356.0
2025-05-22 10:55:00,8.87,8.92,8.85,8.92,476463.0,8.87,8.92,8.85,8.92,476463.0
2025-05-22 11:00:00,8.92,8.94,8.9,8.93,663324.0,8.92,8.94,8.9,8.93,663324.0
2025-05-22 11:05:00,8.93,8.93,8.9,8.92,564556.0,8.93,8.93,8.9,8.92,564556.0
2025-05-22 11:10:00,8.92,8.92,8.9,8.91,509745.0,8.92,8.92,8.9,8.91,509745.0
2025-05-22 11:15:00,8.91,8.91,8.88,8.89,504717.0,8.91,8.91,8.88,8.89,504717.0
2025-05-22 11:20:00,8.89,8.9,8.88,8.89,288868.0,8.89,8.9,8.88,8.89,288868.0
2025-05-22 11:25:00,8.89,8.9,8.86,8.87,469410.0,8.89,8.9,8.86,8.87,469410.0
2025-05-22 11:30:00,8.87,8.89,8.86,8.88,418809.0,8.87,8.89,8.86,8.88,418809.0
2025-05-22 11:35:00,8.89,8.92,8.88,8.91,536025.0,8.89,8.92,8.88,8.91,536025.0
2025-05-22 11:40:00,8.91,8.91,8.9,8.91,231786.0,8.91,8.91,8.9,8.91,231786.0
2025-05-22 11:45:00,8.9,8.93,8.89,8.89,388830.0,8.9,8.93,8.89,8.89,388830.0
2025-05-22 11:50:00,8.89,8.92,8.89,8.92,374265.0,8.89,8.92,8.89,8.92,374265.0
2025-05-22 11:55:00,8.92,8.92,8.9,8.92,229989.0,8.92,8.92,8.9,8.92,229989.0
2025-05-22 12:00:00,8.92,8.93,8.91,8.93,72310.0,8.92,8.93,8.91,8.93,72310.0
2025-05-22 12:05:00,8.93,8.95,8.92,8.95,250645.0,8.93,8.95,8.92,8.95,250645.0
2025-05-22 12:10:00,8.95,8.95,8.94,8.94,72297.0,8.95,8.95,8.94,8.94,72297.0
2025-05-22 12:15:00,8.95,8.97,8.94,8.96,344593.0,8.95,8.97,8.94,8.96,344593.0
2025-05-22 12:20:00,8.95,8.96,8.94,8.94,288235.0,8.95,8.96,8.94,8.94,288235.0
2025-05-22 12:25:00,8.94,8.95,8.92,8.93,207015.0,8.94,8.95,8.92,8.93,207015.0
2025-05-22 12:30:00,8.94,8.96,8.93,8.94,271100.0,8.94,8.96,8.93,8.94,271100.0
2025-05-22 12:35:00,8.95,8.96,8.94,8.96,169548.0,8.95,8.96,8.94,8.96,169548.0
2025-05-22 12:40:00,8.96,8.96,8.94,8.96,188355.0,8.96,8.96,8.94,8.96,188355.0
2025-05-22 12:45:00,8.95,8.96,8.92,8.92,261999.0,8.95,8.96,8.92,8.92,261999.0
2025-05-22 12:50:00,8.92,8.93,8.92,8.93,212287.0,8.92,8.93,8.92,8.93,212287.0
2025-05-22 12:55:00,8.93,8.93,8.91,8.91,119831.0,8.93,8.93,8.91,8.91,119831.0
2025-05-22 13:00:00,8.92,8.92,8.9,8.91,104465.0,8.92,8.92,8.9,8.91,104465.0
2025-05-22 13:05:00,8.9,8.91,8.89,8.91,314613.0,8.9,8.91,8.89,8.91,314613.0
2025-05-22 13:10:00,8.91,8.91,8.9,8.91,147662.0,8.91,8.91,8.9,8.91,147662.0
2025-05-22 13:15:00,8.91,8.94,8.9,8.94,526050.0,8.91,8.94,8.9,8.94,526050.0
2025-05-22 13:20:00,8.94,8.97,8.93,8.96,373692.0,8.94,8.97,8.93,8.96,373692.0
2025-05-22 13:25:00,8.96,8.97,8.96,8.96,96571.0,8.96,8.97,8.96,8.96,96571.0
2025-05-22 13:30:00,8.96,8.97,8.94,8.96,322696.0,8.96,8.97,8.94,8.96,322696.0
2025-05-22 13:35:00,8.95,8.97,8.95,8.96,267047.0,8.95,8.97,8.95,8.96,267047.0
2025-05-22 13:40:00,8.96,8.97,8.96,8.97,106672.0,8.96,8.97,8.96,8.97,106672.0
2025-05-22 13:45:00,8.96,8.97,8.96,8.96,119667.0,8.96,8.97,8.96,8.96,119667.0
2025-05-22 13:50:00,8.96,8.97,8.95,8.96,81749.0,8.96,8.97,8.95,8.96,81749.0
2025-05-22 13:55:00,8.96,8.97,8.95,8.96,140133.0,8.96,8.97,8.95,8.96,140133.0
2025-05-22 14:00:00,8.96,8.99,8.96,8.96,350026.0,8.96,8.99,8.96,8.96,350026.0
2025-05-22 14:05:00,8.96,8.97,8.96,8.96,50001.0,8.96,8.97,8.96,8.96,50001.0
2025-05-22 14:10:00,8.96,8.98,8.96,8.97,339034.0,8.96,8.98,8.96,8.97,339034.0
2025-05-22 14:15:00,8.97,8.99,8.97,8.99,114528.0,8.97,8.99,8.97,8.99,114528.0
2025-05-22 14:20:00,8.99,9.0,8.98,9.0,335956.0,8.99,9.0,8.98,9.0,335956.0
2025-05-22 14:25:00,9.0,9.0,8.99,9.0,307281.0,9.0,9.0,8.99,9.0,307281.0
2025-05-22 14:30:00,9.0,9.0,8.99,9.0,135784.0,9.0,9.0,8.99,9.0,135784.0
2025-05-22 14:35:00,9.0,9.0,8.99,9.0,211442.0,9.0,9.0,8.99,9.0,211442.0
2025-05-22 14:40:00,9.0,9.01,8.99,9.01,194635.0,9.0,9.01,8.99,9.01,194635.0
2025-05-22 14:45:00,9.01,9.01,9.0,9.01,108341.0,9.01,9.01,9.0,9.01,108341.0
2025-05-22 14:50:00,9.0,9.01,8.99,9.0,274373.0,9.0,9.01,8.99,9.0,274373.0
2025-05-22 14:55:00,9.0,9.01,8.99,9.01,304948.0,9.0,9.01,8.99,9.01,304948.0
2025-05-22 15:00:00,9.01,9.01,9.0,9.01,132511.0,9.01,9.01,9.0,9.01,132511.0
2025-05-22 15:05:00,9.01,9.02,9.0,9.02,242123.0,9.01,9.02,9.0,9.02,242123.0
2025-05-22 15:10:00,9.02,9.05,9.01,9.04,302039.0,9.02,9.05,9.01,9.04,302039.0
2025-05-22 15:15:00,9.04,9.05,9.04,9.04,69659.0,9.04,9.05,9.04,9.04,69659.0
2025-05-22 15:20:00,9.04,9.06,9.04,9.04,169482.0,9.04,9.06,9.04,9.04,169482.0
2025-05-22 15:25:00,9.04,9.05,9.04,9.04,88611.0,9.04,9.05,9.04,9.04,88611.0
2025-05-22 15:30:00,9.04,9.05,9.02,9.04,384753.0,9.04,9.05,9.02,9.04,384753.0
2025-05-22 15:35:00,9.04,9.05,9.04,9.04,103581.0,9.04,9.05,9.04,9.04,103581.0
2025-05-22 15:40:00,9.04,9.05,9.02,9.03,373739.0,9.04,9.05,9.02,9.03,373739.0
2025-05-22 15:45:00,9.03,9.04,9.01,9.04,403228.0,9.03,9.04,9.01,9.04,403228.0
2025-05-22 15:50:00,9.04,9.05,9.01,9.03,705704.0,9.04,9.05,9.01,9.03,705704.0
2025-05-22 15:55:00,9.03,9.03,9.01,9.02,2076507.0,9.03,9.03,9.01,9.02,2076507.0
2025-05-23 09:30:00,8.86,8.94,8.84,8.94,612873.0,8.86,8.94,8.84,8.94,612873.0
2025-05-23 09:35:00,8.94,8.98,8.92,8.95,664009.0,8.94,8.98,8.92,8.95,664009.0
2025-05-23 09:40:00,8.96,8.97,8.92,8.94,257968.0,8.96,8.97,8.92,8.94,257968.0
2025-05-23 09:45:00,8.95,8.96,8.92,8.95,335962.0,8.95,8.96,8.92,8.95,335962.0
2025-05-23 09:50:00,8.95,8.99,8.94,8.96,415561.0,8.95,8.99,8.94,8.96,415561.0
2025-05-23 09:55:00,8.96,8.98,8.95,8.97,148277.0,8.96,8.98,8.95,8.97,148277.0
2025-05-23 10:00:00,8.96,9.02,8.96,8.99,349887.0,8.96,9.02,8.96,8.99,349887.0
2025-05-23 10:05:00,8.99,8.99,8.94,8.95,216003.0,8.99,8.99,8.94,8.95,216003.0
2025-05-23 10:10:00,8.96,8.96,8.93,8.95,493771.0,8.96,8.96,8.93,8.95,493771.0
2025-05-23 10:15:00,8.95,8.96,8.91,8.91,372778.0,8.95,8.96,8.91,8.91,372778.0
2025-05-23 10:20:00,8.92,8.93,8.88,8.92,331195.0,8.92,8.93,8.88,8.92,331195.0
2025-05-23 10:25:00,8.93,8.94,8.89,8.89,323669.0,8.93,8.94,8.89,8.89,323669.0
2025-05-23 10:30:00,8.89,8.92,8.89,8.92,565292.0,8.89,8.92,8.89,8.92,565292.0
2025-05-23 10:35:00,8.92,8.92,8.89,8.89,527051.0,8.92,8.92,8.89,8.89,527051.0
2025-05-23 10:40:00,8.89,8.9,8.87,8.89,357018.0,8.89,8.9,8.87,8.89,357018.0
2025-05-23 10:45:00,8.89,8.92,8.89,8.91,280293.0,8.89,8.92,8.89,8.91,280293.0
2025-05-23 10:50:00,8.9,8.91,8.87,8.88,502965.0,8.9,8.91,8.87,8.88,502965.0
2025-05-23 10:55:00,8.88,8.89,8.86,8.86,357399.0,8.88,8.89,8.86,8.86,357399.0
2025-05-23 11:00:00,8.87,8.92,8.86,8.92,691746.0,8.87,8.92,8.86,8.92,691746.0
2025-05-23 11:05:00,8.92,8.92,8.89,8.91,350189.0,8.92,8.92,8.89,8.91,350189.0
2025-05-23 11:10:00,8.91,8.92,8.9,8.91,167291.0,8.91,8.92,8.9,8.91,167291.0
2025-05-23 11:15:00,8.91,8.93,8.89,8.93,183706.0,8.91,8.93,8.89,8.93,183706.0
2025-05-23 11:20:00,8.92,8.95,8.92,8.94,280214.0,8.92,8.95,8.92,8.94,280214.0
2025-05-23 11:25:00,8.94,8.94,8.92,8.94,127357.0,8.94,8.94,8.92,8.94,127357.0
2025-05-23 11:30:00,8.94,8.94,8.93,8.94,30185.0,8.94,8.94,8.93,8.94,30185.0
2025-05-23 11:35:00,8.94,8.95,8.92,8.93,190660.0,8.94,8.95,8.92,8.93,190660.0
2025-05-23 11:40:00,8.93,8.95,8.92,8.95,462074.0,8.93,8.95,8.92,8.95,462074.0
2025-05-23 11:45:00,8.95,9.0,8.94,9.0,629052.0,8.95,9.0,8.94,9.0,629052.0
2025-05-23 11:50:00,9.0,9.01,8.96,8.96,447993.0,9.0,9.01,8.96,8.96,447993.0
2025-05-23 11:55:00,8.96,8.97,8.96,8.96,149262.0,8.96,8.97,8.96,8.96,149262.0
2025-05-23 12:00:00,8.96,8.99,8.95,8.96,401840.0,8.96,8.99,8.95,8.96,401840.0
2025-05-23 12:05:00,8.95,8.96,8.94,8.96,303504.0,8.95,8.96,8.94,8.96,303504.0
2025-05-23 12:10:00,8.96,8.96,8.94,8.95,269106.0,8.96,8.96,8.94,8.95,269106.0
2025-05-23 12:15:00,8.95,8.95,8.94,8.95,106531.0,8.95,8.95,8.94,8.95,106531.0
2025-05-23 12:20:00,8.95,8.97,8.94,8.96,341537.0,8.95,8.97,8.94,8.96,341537.0
2025-05-23 12:25:00,8.96,8.97,8.95,8.96,187202.0,8.96,8.97,8.95,8.96,187202.0
2025-05-23 12:30:00,8.95,8.96,8.93,8.95,464188.0,8.95,8.96,8.93,8.95,464188.0
2025-05-23 12:35:00,8.95,8.97,8.94,8.97,274106.0,8.95,8.97,8.94,8.97,274106.0
2025-05-23 12:40:00,8.96,8.97,8.95,8.95,31902.0,8.96,8.97,8.95,8.95,31902.0
2025-05-23 12:45:00,8.95,8.97,8.95,8.97,66576.0,8.95,8.97,8.95,8.97,66576.0
2025-05-23 12:50:00,8.96,8.97,8.95,8.96,63685.0,8.96,8.97,8.95,8.96,63685.0
2025-05-23 12:55:00,8.96,8.96,8.94,8.96,70654.0,8.96,8.96,8.94,8.96,70654.0
2025-05-23 13:00:00,8.96,8.99,8.95,8.99,135198.0,8.96,8.99,8.95,8.99,135198.0
2025-05-23 13:05:00,8.99,9.0,8.98,9.0,99067.0,8.99,9.0,8.98,9.0,99067.0
2025-05-23 13:10:00,9.0,9.01,8.98,9.0,264262.0,9.0,9.01,8.98,9.0,264262.0
2025-05-23 13:15:00,9.0,9.01,8.99,9.0,62490.0,9.0,9.01,8.99,9.0,62490.0
2025-05-23 13:20:00,9.0,9.0,8.98,9.0,74237.0,9.0,9.0,8.98,9.0,74237.0
2025-05-23 13:25:00,9.0,9.0,8.99,9.0,59815.0,9.0,9.0,8.99,9.0,59815.0
2025-05-23 13:30:00,9.0,9.0,8.99,9.0,67149.0,9.0,9.0,8.99,9.0,67149.0
2025-05-23 13:35:00,9.0,9.02,8.99,9.02,121568.0,9.0,9.02,8.99,9.02,121568.0
2025-05-23 13:40:00,9.01,9.02,8.99,9.0,47090.0,9.01,9.02,8.99,9.0,47090.0
2025-05-23 13:45:00,8.99,9.0,8.99,8.99,28617.0,8.99,9.0,8.99,8.99,28617.0
2025-05-23 13:50:00,9.0,9.01,8.98,9.01,120641.0,9.0,9.01,8.98,9.01,120641.0
2025-05-23 13:55:00,9.0,9.01,8.99,9.0,34872.0,9.0,9.01,8.99,9.0,34872.0
2025-05-23 14:00:00,9.0,9.01,8.99,9.01,34461.0,9.0,9.01,8.99,9.01,34461.0
2025-05-23 14:05:00,9.01,9.03,9.0,9.02,97875.0,9.01,9.03,9.0,9.02,97875.0
2025-05-23 14:10:00,9.02,9.03,9.01,9.03,64973.0,9.02,9.03,9.01,9.03,64973.0
2025-05-23 14:15:00,9.03,9.03,9.02,9.02,86743.0,9.03,9.03,9.02,9.02,86743.0
2025-05-23 14:20:00,9.02,9.02,8.99,9.01,132935.0,9.02,9.02,8.99,9.01,132935.0
2025-05-23 14:25:00,9.01,9.03,9.0,9.02,110208.0,9.01,9.03,9.0,9.02,110208.0
2025-05-23 14:30:00,9.03,9.04,9.02,9.04,50290.0,9.03,9.04,9.02,9.04,50290.0
2025-05-23 14:35:00,9.04,9.05,9.03,9.03,119577.0,9.04,9.05,9.03,9.03,119577.0
2025-05-23 14:40:00,9.03,9.04,9.01,9.02,150637.0,9.03,9.04,9.01,9.02,150637.0
2025-05-23 14:45:00,9.02,9.03,9.0,9.03,209964.0,9.02,9.03,9.0,9.03,209964.0
2025-05-23 14:50:00,9.03,9.03,9.02,9.03,40781.0,9.03,9.03,9.02,9.03,40781.0
2025-05-23 14:55:00,9.03,9.03,9.02,9.02,41549.0,9.03,9.03,9.02,9.02,41549.0
2025-05-23 15:00:00,9.02,9.03,9.01,9.02,76335.0,9.02,9.03,9.01,9.02,76335.0
2025-05-23 15:05:00,9.03,9.04,9.02,9.04,99882.0,9.03,9.04,9.02,9.04,99882.0
2025-05-23 15:10:00,9.04,9.05,9.03,9.04,114558.0,9.04,9.05,9.03,9.04,114558.0
2025-05-23 15:15:00,9.05,9.05,9.03,9.04,81338.0,9.05,9.05,9.03,9.04,81338.0
2025-05-23 15:20:00,9.03,9.04,9.01,9.03,178423.0,9.03,9.04,9.01,9.03,178423.0
2025-05-23 15:25:00,9.03,9.03,9.01,9.03,89462.0,9.03,9.03,9.01,9.03,89462.0
2025-05-23 15:30:00,9.03,9.04,9.02,9.03,166868.0,9.03,9.04,9.02,9.03,166868.0
2025-05-23 15:35:00,9.03,9.04,9.02,9.04,138803.0,9.03,9.04,9.02,9.04,138803.0
2025-05-23 15:40:00,9.04,9.05,9.03,9.04,152967.0,9.04,9.05,9.03,9.04,152967.0
2025-05-23 15:45:00,9.04,9.04,9.01,9.02,156933.0,9.04,9.04,9.01,9.02,156933.0
2025-05-23 15:50:00,9.01,9.02,8.98,9.0,561363.0,9.01,9.02,8.98,9.0,561363.0
2025-05-23 15:55:00,8.99,9.02,8.98,9.02,1050174.0,8.99,9.02,8.98,9.02,1050174.0
2025-05-27 09:30:00,9.21,9.32,9.15,9.28,671505.0,9.21,9.32,9.15,9.28,671505.0
2025-05-27 09:35:00,9.28,9.28,9.22,9.25,501334.0,9.28,9.28,9.22,9.25,501334.0
2025-05-27 09:40:00,9.25,9.31,9.23,9.28,499955.0,9.25,9.31,9.23,9.28,499955.0
2025-05-27 09:45:00,9.28,9.36,9.27,9.3,815810.0,9.28,9.36,9.27,9.3,815810.0
2025-05-27 09:50:00,9.3,9.31,9.26,9.29,628543.0,9.3,9.31,9.26,9.29,628543.0
2025-05-27 09:55:00,9.28,9.34,9.28,9.32,379908.0,9.28,9.34,9.28,9.32,379908.0
2025-05-27 10:00:00,9.32,9.41,9.31,9.41,736780.0,9.32,9.41,9.31,9.41,736780.0
2025-05-27 10:05:00,9.41,9.42,9.37,9.41,722394.0,9.41,9.42,9.37,9.41,722394.0
2025-05-27 10:10:00,9.41,9.43,9.36,9.36,413172.0,9.41,9.43,9.36,9.36,413172.0
2025-05-27 10:15:00,9.37,9.44,9.36,9.4,668427.0,9.37,9.44,9.36,9.4,668427.0
2025-05-27 10:20:00,9.41,9.47,9.4,9.46,523401.0,9.41,9.47,9.4,9.46,523401.0
2025-05-27 10:25:00,9.46,9.48,9.45,9.46,429576.0,9.46,9.48,9.45,9.46,429576.0
2025-05-27 10:30:00,9.46,9.51,9.46,9.49,604139.0,9.46,9.51,9.46,9.49,604139.0
2025-05-27 10:35:00,9.49,9.52,9.48,9.52,292055.0,9.49,9.52,9.48,9.52,292055.0
2025-05-27 10:40:00,9.52,9.52,9.5,9.51,378990.0,9.52,9.52,9.5,9.51,378990.0
2025-05-27 10:45:00,9.51,9.55,9.5,9.55,254381.0,9.51,9.55,9.5,9.55,254381.0
2025-05-27 10:50:00,9.54,9.57,9.51,9.57,503048.0,9.54,9.57,9.51,9.57,503048.0
2025-05-27 10:55:00,9.56,9.57,9.55,9.56,108841.0,9.56,9.57,9.55,9.56,108841.0
2025-05-27 11:00:00,9.57,9.6,9.56,9.58,241294.0,9.57,9.6,9.56,9.58,241294.0
2025-05-27 11:05:00,9.58,9.59,9.56,9.59,289877.0,9.58,9.59,9.56,9.59,289877.0
2025-05-27 11:10:00,9.59,9.61,9.58,9.61,399404.0,9.59,9.61,9.58,9.61,399404.0
2025-05-27 11:15:00,9.61,9.63,9.6,9.62,108963.0,9.61,9.63,9.6,9.62,108963.0
2025-05-27 11:20:00,9.62,9.64,9.61,9.63,325320.0,9.62,9.64,9.61,9.63,325320.0
2025-05-27 11:25:00,9.63,9.64,9.61,9.61,375843.0,9.63,9.64,9.61,9.61,375843.0
2025-05-27 11:30:00,9.61,9.62,9.56,9.57,388193.0,9.61,9.62,9.56,9.57,388193.0
2025-05-27 11:35:00,9.58,9.58,9.55,9.56,229012.0,9.58,9.58,9.55,9.56,229012.0
2025-05-27 11:40:00,9.57,9.59,9.55,9.58,296348.0,9.57,9.59,9.55,9.58,296348.0
2025-05-27 11:45:00,9.57,9.58,9.57,9.58,77515.0,9.57,9.58,9.57,9.58,77515.0
2025-05-27 11:50:00,9.58,9.61,9.57,9.6,384439.0,9.58,9.61,9.57,9.6,384439.0
2025-05-27 11:55:00,9.6,9.6,9.59,9.6,363794.0,9.6,9.6,9.59,9.6,363794.0
2025-05-27 12:00:00,9.59,9.62,9.59,9.62,534618.0,9.59,9.62,9.59,9.62,534618.0
2025-05-27 12:05:00,9.62,9.63,9.61,9.61,321212.0,9.62,9.63,9.61,9.61,321212.0
2025-05-27 12:10:00,9.62,9.62,9.59,9.59,119448.0,9.62,9.62,9.59,9.59,119448.0
2025-05-27 12:15:00,9.6,9.6,9.58,9.59,39081.0,9.6,9.6,9.58,9.59,39081.0
2025-05-27 12:20:00,9.59,9.59,9.57,9.59,109591.0,9.59,9.59,9.57,9.59,109591.0
2025-05-27 12:25:00,9.59,9.6,9.57,9.6,247290.0,9.59,9.6,9.57,9.6,247290.0
2025-05-27 12:30:00,9.6,9.6,9.59,9.6,225203.0,9.6,9.6,9.59,9.6,225203.0
2025-05-27 12:35:00,9.59,9.61,9.58,9.61,595647.0,9.59,9.61,9.58,9.61,595647.0
2025-05-27 12:40:00,9.61,9.62,9.6,9.61,313976.0,9.61,9.62,9.6,9.61,313976.0
2025-05-27 12:45:00,9.62,9.62,9.57,9.57,159365.0,9.62,9.62,9.57,9.57,159365.0
2025-05-27 12:50:00,9.57,9.61,9.57,9.61,266501.0,9.57,9.61,9.57,9.61,266501.0
2025-05-27 12:55:00,9.61,9.61,9.59,9.61,159548.0,9.61,9.61,9.59,9.61,159548.0
2025-05-27 13:00:00,9.61,9.62,9.6,9.62,204572.0,9.61,9.62,9.6,9.62,204572.0
2025-05-27 13:05:00,9.62,9.62,9.59,9.59,115813.0,9.62,9.62,9.59,9.59,115813.0
2025-05-27 13:10:00,9.6,9.6,9.57,9.57,116062.0,9.6,9.6,9.57,9.57,116062.0
2025-05-27 13:15:00,9.57,9.61,9.56,9.6,367848.0,9.57,9.61,9.56,9.6,367848.0
2025-05-27 13:20:00,9.6,9.61,9.58,9.6,243566.0,9.6,9.61,9.58,9.6,243566.0
2025-05-27 13:25:00,9.6,9.61,9.58,9.59,368899.0,9.6,9.61,9.58,9.59,368899.0
2025-05-27 13:30:00,9.59,9.59,9.56,9.59,379928.0,9.59,9.59,9.56,9.59,379928.0
2025-05-27 13:35:00,9.59,9.59,9.58,9.59,56882.0,9.59,9.59,9.58,9.59,56882.0
2025-05-27 13:40:00,9.58,9.6,9.58,9.6,300930.0,9.58,9.6,9.58,9.6,300930.0
2025-05-27 13:45:00,9.6,9.62,9.59,9.61,278481.0,9.6,9.62,9.59,9.61,278481.0
2025-05-27 13:50:00,9.61,9.62,9.6,9.62,123901.0,9.61,9.62,9.6,9.62,123901.0
2025-05-27 13:55:00,9.62,9.62,9.6,9.62,202850.0,9.62,9.62,9.6,9.62,202850.0
2025-05-27 14:00:00,9.61,9.62,9.6,9.62,150297.0,9.61,9.62,9.6,9.62,150297.0
2025-05-27 14:05:00,9.61,9.62,9.59,9.6,169611.0,9.61,9.62,9.59,9.6,169611.0
2025-05-27 14:10:00,9.6,9.6,9.58,9.59,160420.0,9.6,9.6,9.58,9.59,160420.0
2025-05-27 14:15:00,9.59,9.59,9.57,9.58,158154.0,9.59,9.59,9.57,9.58,158154.0
2025-05-27 14:20:00,9.57,9.58,9.55,9.55,248070.0,9.57,9.58,9.55,9.55,248070.0
2025-05-27 14:25:00,9.55,9.58,9.55,9.58,178884.0,9.55,9.58,9.55,9.58,178884.0
2025-05-27 14:30:00,9.58,9.58,9.57,9.58,53427.0,9.58,9.58,9.57,9.58,53427.0
2025-05-27 14:35:00,9.57,9.58,9.57,9.58,67566.0,9.57,9.58,9.57,9.58,67566.0
2025-05-27 14:40:00,9.58,9.58,9.56,9.57,155711.0,9.58,9.58,9.56,9.57,155711.0
2025-05-27 14:45:00,9.57,9.57,9.56,9.57,65957.0,9.57,9.57,9.56,9.57,65957.0
2025-05-27 14:50:00,9.56,9.57,9.55,9.57,172311.0,9.56,9.57,9.55,9.57,172311.0
2025-05-27 14:55:00,9.56,9.57,9.56,9.56,54800.0,9.56,9.57,9.56,9.56,54800.0
2025-05-27 15:00:00,9.56,9.57,9.55,9.57,227259.0,9.56,9.57,9.55,9.57,227259.0
2025-05-27 15:05:00,9.57,9.58,9.56,9.58,121435.0,9.57,9.58,9.56,9.58,121435.0
2025-05-27 15:10:00,9.58,9.58,9.56,9.57,81948.0,9.58,9.58,9.56,9.57,81948.0
2025-05-27 15:15:00,9.56,9.58,9.54,9.54,372447.0,9.56,9.58,9.54,9.54,372447.0
2025-05-27 15:20:00,9.55,9.55,9.52,9.52,168337.0,9.55,9.55,9.52,9.52,168337.0
2025-05-27 15:25:00,9.52,9.53,9.51,9.51,159645.0,9.52,9.53,9.51,9.51,159645.0
2025-05-27 15:30:00,9.52,9.53,9.49,9.5,413528.0,9.52,9.53,9.49,9.5,413528.0
2025-05-27 15:35:00,9.5,9.52,9.49,9.52,423167.0,9.5,9.52,9.49,9.52,423167.0
2025-05-27 15:40:00,9.52,9.54,9.51,9.53,333987.0,9.52,9.54,9.51,9.53,333987.0
2025-05-27 15:45:00,9.53,9.53,9.51,9.51,389828.0,9.53,9.53,9.51,9.51,389828.0
2025-05-27 15:50:00,9.51,9.53,9.5,9.52,940928.0,9.51,9.53,9.5,9.52,940928.0
2025-05-27 15:55:00,9.53,9.56,9.52,9.55,1411213.0,9.53,9.56,9.52,9.55,1411213.0
2025-05-28 09:30:00,9.54,9.57,9.5,9.51,269799.0,9.54,9.57,9.5,9.51,269799.0
2025-05-28 09:35:00,9.5,9.53,9.48,9.53,282153.0,9.5,9.53,9.48,9.53,282153.0
2025-05-28 09:40:00,9.53,9.59,9.52,9.57,805422.0,9.53,9.59,9.52,9.57,805422.0
2025-05-28 09:45:00,9.57,9.59,9.55,9.58,387146.0,9.57,9.59,9.55,9.58,387146.0
2025-05-28 09:50:00,9.58,9.6,9.56,9.59,535694.0,9.58,9.6,9.56,9.59,535694.0
2025-05-28 09:55:00,9.6,9.63,9.59,9.62,786125.0,9.6,9.63,9.59,9.62,786125.0
2025-05-28 10:00:00,9.61,9.65,9.6,9.61,831783.0,9.61,9.65,9.6,9.61,831783.0
2025-05-28 10:05:00,9.61,9.65,9.6,9.64,553543.0,9.61,9.65,9.6,9.64,553543.0
2025-05-28 10:10:00,9.64,9.71,9.64,9.71,454827.0,9.64,9.71,9.64,9.71,454827.0
2025-05-28 10:15:00,9.71,9.77,9.7,9.75,1198312.0,9.71,9.77,9.7,9.75,1198312.0
2025-05-28 10:20:00,9.75,9.77,9.71,9.75,871089.0,9.75,9.77,9.71,9.75,871089.0
2025-05-28 10:25:00,9.76,9.79,9.74,9.75,942573.0,9.76,9.79,9.74,9.75,942573.0
2025-05-28 10:30:00,9.75,9.79,9.74,9.78,753198.0,9.75,9.79,9.74,9.78,753198.0
2025-05-28 10:35:00,9.78,9.79,9.75,9.76,445650.0,9.78,9.79,9.75,9.76,445650.0
2025-05-28 10:40:00,9.76,9.84,9.74,9.82,1025776.0,9.76,9.84,9.74,9.82,1025776.0
2025-05-28 10:45:00,9.82,9.85,9.79,9.82,1590771.0,9.82,9.85,9.79,9.82,1590771.0
2025-05-28 10:50:00,9.82,9.86,9.79,9.85,857769.0,9.82,9.86,9.79,9.85,857769.0
2025-05-28 10:55:00,9.85,9.86,9.82,9.85,1269341.0,9.85,9.86,9.82,9.85,1269341.0
2025-05-28 11:00:00,9.85,9.87,9.8,9.84,1132889.0,9.85,9.87,9.8,9.84,1132889.0
2025-05-28 11:05:00,9.84,9.85,9.81,9.84,600041.0,9.84,9.85,9.81,9.84,600041.0
2025-05-28 11:10:00,9.84,9.86,9.81,9.82,618274.0,9.84,9.86,9.81,9.82,618274.0
2025-05-28 11:15:00,9.82,9.84,9.81,9.83,853136.0,9.82,9.84,9.81,9.83,853136.0
2025-05-28 11:20:00,9.82,9.85,9.82,9.84,509854.0,9.82,9.85,9.82,9.84,509854.0
2025-05-28 11:25:00,9.84,9.85,9.81,9.83,781386.0,9.84,9.85,9.81,9.83,781386.0
2025-05-28 11:30:00,9.83,9.84,9.82,9.84,190236.0,9.83,9.84,9.82,9.84,190236.0
2025-05-28 11:35:00,9.84,9.86,9.81,9.85,792283.0,9.84,9.86,9.81,9.85,792283.0
2025-05-28 11:40:00,9.84,9.89,9.83,9.87,1075283.0,9.84,9.89,9.83,9.87,1075283.0
2025-05-28 11:45:00,9.87,9.88,9.85,9.88,273846.0,9.87,9.88,9.85,9.88,273846.0
2025-05-28 11:50:00,9.88,9.91,9.87,9.91,413152.0,9.88,9.91,9.87,9.91,413152.0
2025-05-28 11:55:00,9.91,9.92,9.89,9.9,417647.0,9.91,9.92,9.89,9.9,417647.0
2025-05-28 12:00:00,9.9,9.93,9.89,9.93,389717.0,9.9,9.93,9.89,9.93,389717.0
2025-05-28 12:05:00,9.93,9.93,9.88,9.89,405646.0,9.93,9.93,9.88,9.89,405646.0
2025-05-28 12:10:00,9.88,9.89,9.83,9.88,893952.0,9.88,9.89,9.83,9.88,893952.0
2025-05-28 12:15:00,9.88,9.89,9.87,9.88,451464.0,9.88,9.89,9.87,9.88,451464.0
2025-05-28 12:20:00,9.87,9.91,9.87,9.9,477999.0,9.87,9.91,9.87,9.9,477999.0
2025-05-28 12:25:00,9.91,9.96,9.9,9.95,1011811.0,9.91,9.96,9.9,9.95,1011811.0
2025-05-28 12:30:00,9.94,10.0,9.94,9.99,585268.0,9.94,10.0,9.94,9.99,585268.0
2025-05-28 12:35:00,9.99,10.01,9.95,10.0,887230.0,9.99,10.01,9.95,10.0,887230.0
2025-05-28 12:40:00,10.0,10.0,9.98,9.99,419976.0,10.0,10.0,9.98,9.99,419976.0
2025-05-28 12:45:00,10.0,10.0,9.96,9.97,476146.0,10.0,10.0,9.96,9.97,476146.0
2025-05-28 12:50:00,9.97,9.99,9.97,9.99,310898.0,9.97,9.99,9.97,9.99,310898.0
2025-05-28 12:55:00,9.99,9.99,9.97,9.99,137440.0,9.99,9.99,9.97,9.99,137440.0
2025-05-28 13:00:00,9.98,10.03,9.96,10.03,787882.0,9.98,10.03,9.96,10.03,787882.0
2025-05-28 13:05:00,10.02,10.03,10.01,10.02,356756.0,10.02,10.03,10.01,10.02,356756.0
2025-05-28 13:10:00,10.03,10.08,10.02,10.05,1227757.0,10.03,10.08,10.02,10.05,1227757.0
2025-05-28 13:15:00,10.05,10.07,10.05,10.05,412045.0,10.05,10.07,10.05,10.05,412045.0
2025-05-28 13:20:00,10.05,10.06,10.01,10.02,449732.0,10.05,10.06,10.01,10.02,449732.0
2025-05-28 13:25:00,10.02,10.03,9.98,10.02,593851.0,10.02,10.03,9.98,10.02,593851.0
2025-05-28 13:30:00,10.03,10.04,10.02,10.04,300378.0,10.03,10.04,10.02,10.04,300378.0
2025-05-28 13:35:00,10.04,10.04,10.03,10.04,90664.0,10.04,10.04,10.03,10.04,90664.0
2025-05-28 13:40:00,10.04,10.04,10.02,10.03,203019.0,10.04,10.04,10.02,10.03,203019.0
2025-05-28 13:45:00,10.03,10.08,10.02,10.08,571482.0,10.03,10.08,10.02,10.08,571482.0
2025-05-28 13:50:00,10.07,10.09,10.07,10.09,277395.0,10.07,10.09,10.07,10.09,277395.0
2025-05-28 13:55:00,10.08,10.1,10.06,10.09,1132527.0,10.08,10.1,10.06,10.09,1132527.0
2025-05-28 14:00:00,10.08,10.1,10.08,10.1,178671.0,10.08,10.1,10.08,10.1,178671.0
2025-05-28 14:05:00,10.1,10.11,10.09,10.11,435314.0,10.1,10.11,10.09,10.11,435314.0
2025-05-28 14:10:00,10.1,10.13,10.09,10.13,838664.0,10.1,10.13,10.09,10.13,838664.0
2025-05-28 14:15:00,10.13,10.13,10.09,10.1,328875.0,10.13,10.13,10.09,10.1,328875.0
2025-05-28 14:20:00,10.1,10.1,10.07,10.1,653166.0,10.1,10.1,10.07,10.1,653166.0
2025-05-28 14:25:00,10.1,10.1,10.07,10.09,309656.0,10.1,10.1,10.07,10.09,309656.0
2025-05-28 14:30:00,10.09,10.09,10.05,10.05,571107.0,10.09,10.09,10.05,10.05,571107.0
2025-05-28 14:35:00,10.05,10.06,10.04,10.05,441619.0,10.05,10.06,10.04,10.05,441619.0
2025-05-28 14:40:00,10.06,10.08,10.04,10.04,327073.0,10.06,10.08,10.04,10.04,327073.0
2025-05-28 14:45:00,10.04,10.05,10.01,10.02,321590.0,10.04,10.05,10.01,10.02,321590.0
2025-05-28 14:50:00,10.02,10.02,9.96,10.0,957636.0,10.02,10.02,9.96,10.0,957636.0
2025-05-28 14:55:00,10.0,10.05,9.99,10.04,776996.0,10.0,10.05,9.99,10.04,776996.0
2025-05-28 15:00:00,10.05,10.06,10.04,10.06,337709.0,10.05,10.06,10.04,10.06,337709.0
2025-05-28 15:05:00,10.05,10.08,10.05,10.06,315825.0,10.05,10.08,10.05,10.06,315825.0
2025-05-28 15:10:00,10.06,10.08,10.04,10.06,798296.0,10.06,10.08,10.04,10.06,798296.0
2025-05-28 15:15:00,10.05,10.07,10.04,10.05,694591.0,10.05,10.07,10.04,10.05,694591.0
2025-05-28 15:20:00,10.05,10.07,10.05,10.06,1043668.0,10.05,10.07,10.05,10.06,1043668.0
2025-05-28 15:25:00,10.06,10.07,10.04,10.05,378171.0,10.06,10.07,10.04,10.05,378171.0
2025-05-28 15:30:00,10.04,10.07,10.04,10.05,583557.0,10.04,10.07,10.04,10.05,583557.0
2025-05-28 15:35:00,10.05,10.08,10.05,10.08,1008875.0,10.05,10.08,10.05,10.08,1008875.0
2025-05-28 15:40:00,10.08,10.11,10.07,10.11,573767.0,10.08,10.11,10.07,10.11,573767.0
2025-05-28 15:45:00,10.11,10.12,10.09,10.11,916799.0,10.11,10.12,10.09,10.11,916799.0
2025-05-28 15:50:00,10.11,10.12,10.04,10.04,2026711.0,10.11,10.12,10.04,10.04,2026711.0
2025-05-28 15:55:00,10.04,10.05,10.02,10.04,2226608.0,10.04,10.05,10.02,10.04,2226608.0
2025-05-29 09:30:00,10.18,10.19,10.11,10.18,901288.0,10.18,10.19,10.11,10.18,901288.0
2025-05-29 09:35:00,10.18,10.18,10.09,10.11,330822.0,10.18,10.18,10.09,10.11,330822.0
2025-05-29 09:40:00,10.11,10.14,10.07,10.07,619014.0,10.11,10.14,10.07,10.07,619014.0
2025-05-29 09:45:00,10.08,10.09,10.02,10.08,354250.0,10.08,10.09,10.02,10.08,354250.0
2025-05-29 09:50:00,10.07,10.15,10.07,10.13,502601.0,10.07,10.15,10.07,10.13,502601.0
2025-05-29 09:55:00,10.14,10.14,10.08,10.12,336797.0,10.14,10.14,10.08,10.12,336797.0
2025-05-29 10:00:00,10.12,10.19,10.08,10.15,725791.0,10.12,10.19,10.08,10.15,725791.0
2025-05-29 10:05:00,10.15,10.15,10.05,10.05,603671.0,10.15,10.15,10.05,10.05,603671.0
2025-05-29 10:10:00,10.05,10.1,10.04,10.1,506049.0,10.05,10.1,10.04,10.1,506049.0
2025-05-29 10:15:00,10.1,10.11,10.05,10.07,591671.0,10.1,10.11,10.05,10.07,591671.0
2025-05-29 10:20:00,10.07,10.07,10.03,10.06,419288.0,10.07,10.07,10.03,10.06,419288.0
2025-05-29 10:25:00,10.05,10.09,10.02,10.03,475587.0,10.05,10.09,10.02,10.03,475587.0
2025-05-29 10:30:00,10.03,10.05,10.0,10.01,710264.0,10.03,10.05,10.0,10.01,710264.0
2025-05-29 10:35:00,10.01,10.04,9.99,10.01,782372.0,10.01,10.04,9.99,10.01,782372.0
2025-05-29 10:40:00,10.0,10.01,9.96,9.99,476707.0,10.0,10.01,9.96,9.99,476707.0
2025-05-29 10:45:00,10.0,10.04,9.98,10.01,348970.0,10.0,10.04,9.98,10.01,348970.0
2025-05-29 10:50:00,10.01,10.03,10.0,10.02,455003.0,10.01,10.03,10.0,10.02,455003.0
2025-05-29 10:55:00,10.02,10.02,10.0,10.0,138658.0,10.02,10.02,10.0,10.0,138658.0
2025-05-29 11:00:00,10.0,10.01,9.94,9.95,580070.0,10.0,10.01,9.94,9.95,580070.0
2025-05-29 11:05:00,9.94,9.97,9.94,9.96,479153.0,9.94,9.97,9.94,9.96,479153.0
2025-05-29 11:10:00,9.96,9.97,9.92,9.92,491184.0,9.96,9.97,9.92,9.92,491184.0
2025-05-29 11:15:00,9.93,9.95,9.92,9.93,553917.0,9.93,9.95,9.92,9.93,553917.0
2025-05-29 11:20:00,9.93,9.97,9.91,9.96,808087.0,9.93,9.97,9.91,9.96,808087.0
2025-05-29 11:25:00,9.95,9.97,9.91,9.93,628402.0,9.95,9.97,9.91,9.93,628402.0
2025-05-29 11:30:00,9.94,9.94,9.87,9.9,1279518.0,9.94,9.94,9.87,9.9,1279518.0
2025-05-29 11:35:00,9.89,9.91,9.85,9.87,767752.0,9.89,9.91,9.85,9.87,767752.0
2025-05-29 11:40:00,9.87,9.89,9.85,9.87,498109.0,9.87,9.89,9.85,9.87,498109.0
2025-05-29 11:45:00,9.86,9.88,9.84,9.84,536453.0,9.86,9.88,9.84,9.84,536453.0
2025-05-29 11:50:00,9.84,9.86,9.83,9.84,609037.0,9.84,9.86,9.83,9.84,609037.0
2025-05-29 11:55:00,9.84,9.84,9.77,9.78,1026675.0,9.84,9.84,9.77,9.78,1026675.0
2025-05-29 12:00:00,9.79,9.79,9.75,9.77,874040.0,9.79,9.79,9.75,9.77,874040.0
2025-05-29 12:05:00,9.77,9.79,9.75,9.79,479601.0,9.77,9.79,9.75,9.79,479601.0
2025-05-29 12:10:00,9.79,9.8,9.77,9.79,389379.0,9.79,9.8,9.77,9.79,389379.0
2025-05-29 12:15:00,9.79,9.81,9.79,9.8,136369.0,9.79,9.81,9.79,9.8,136369.0
2025-05-29 12:20:00,9.8,9.81,9.76,9.78,361399.0,9.8,9.81,9.76,9.78,361399.0
2025-05-29 12:25:00,9.78,9.82,9.77,9.8,390754.0,9.78,9.82,9.77,9.8,390754.0
2025-05-29 12:30:00,9.8,9.83,9.8,9.82,130609.0,9.8,9.83,9.8,9.82,130609.0
2025-05-29 12:35:00,9.82,9.86,9.81,9.86,535053.0,9.82,9.86,9.81,9.86,535053.0
2025-05-29 12:40:00,9.86,9.89,9.85,9.88,627023.0,9.86,9.89,9.85,9.88,627023.0
2025-05-29 12:45:00,9.88,9.88,9.84,9.85,492947.0,9.88,9.88,9.84,9.85,492947.0
2025-05-29 12:50:00,9.85,9.85,9.84,9.85,148795.0,9.85,9.85,9.84,9.85,148795.0
2025-05-29 12:55:00,9.85,9.9,9.84,9.88,491898.0,9.85,9.9,9.84,9.88,491898.0
2025-05-29 13:00:00,9.88,9.91,9.87,9.9,480694.0,9.88,9.91,9.87,9.9,480694.0
2025-05-29 13:05:00,9.9,9.91,9.85,9.85,417957.0,9.9,9.91,9.85,9.85,417957.0
2025-05-29 13:10:00,9.86,9.88,9.85,9.88,730657.0,9.86,9.88,9.85,9.88,730657.0
2025-05-29 13:15:00,9.88,9.9,9.87,9.88,739320.0,9.88,9.9,9.87,9.88,739320.0
2025-05-29 13:20:00,9.88,9.9,9.88,9.88,210540.0,9.88,9.9,9.88,9.88,210540.0
2025-05-29 13:25:00,9.88,9.89,9.86,9.88,366263.0,9.88,9.89,9.86,9.88,366263.0
2025-05-29 13:30:00,9.88,9.89,9.87,9.88,202432.0,9.88,9.89,9.87,9.88,202432.0
2025-05-29 13:35:00,9.88,9.89,9.85,9.88,243570.0,9.88,9.89,9.85,9.88,243570.0
2025-05-29 13:40:00,9.88,9.9,9.87,9.88,179445.0,9.88,9.9,9.87,9.88,179445.0
2025-05-29 13:45:00,9.88,9.92,9.88,9.9,244180.0,9.88,9.92,9.88,9.9,244180.0
2025-05-29 13:50:00,9.9,9.92,9.89,9.92,273474.0,9.9,9.92,9.89,9.92,273474.0
2025-05-29 13:55:00,9.92,9.93,9.9,9.92,388866.0,9.92,9.93,9.9,9.92,388866.0
2025-05-29 14:00:00,9.92,9.92,9.91,9.92,119405.0,9.92,9.92,9.91,9.92,119405.0
2025-05-29 14:05:00,9.92,9.94,9.91,9.93,308596.0,9.92,9.94,9.91,9.93,308596.0
2025-05-29 14:10:00,9.94,9.95,9.93,9.95,78109.0,9.94,9.95,9.93,9.95,78109.0
2025-05-29 14:15:00,9.95,9.95,9.91,9.93,318292.0,9.95,9.95,9.91,9.93,318292.0
2025-05-29 14:20:00,9.93,9.93,9.89,9.9,339840.0,9.93,9.93,9.89,9.9,339840.0
2025-05-29 14:25:00,9.9,9.9,9.88,9.88,133786.0,9.9,9.9,9.88,9.88,133786.0
2025-05-29 14:30:00,9.88,9.91,9.88,9.91,133071.0,9.88,9.91,9.88,9.91,133071.0
2025-05-29 14:35:00,9.91,9.92,9.9,9.91,214273.0,9.91,9.92,9.9,9.91,214273.0
2025-05-29 14:40:00,9.91,9.93,9.9,9.93,175847.0,9.91,9.93,9.9,9.93,175847.0
2025-05-29 14:45:00,9.92,9.93,9.91,9.92,159909.0,9.92,9.93,9.91,9.92,159909.0
2025-05-29 14:50:00,9.92,9.96,9.91,9.95,504225.0,9.92,9.96,9.91,9.95,504225.0
2025-05-29 14:55:00,9.94,9.98,9.94,9.95,474944.0,9.94,9.98,9.94,9.95,474944.0
2025-05-29 15:00:00,9.96,9.98,9.95,9.97,358698.0,9.96,9.98,9.95,9.97,358698.0
2025-05-29 15:05:00,9.97,9.99,9.95,9.96,781841.0,9.97,9.99,9.95,9.96,781841.0
2025-05-29 15:10:00,9.96,9.96,9.92,9.92,480336.0,9.96,9.96,9.92,9.92,480336.0
2025-05-29 15:15:00,9.93,9.95,9.92,9.95,151702.0,9.93,9.95,9.92,9.95,151702.0
2025-05-29 15:20:00,9.95,9.97,9.94,9.97,364407.0,9.95,9.97,9.94,9.97,364407.0
2025-05-29 15:25:00,9.96,9.98,9.94,9.95,589311.0,9.96,9.98,9.94,9.95,589311.0
2025-05-29 15:30:00,9.95,9.98,9.94,9.96,564752.0,9.95,9.98,9.94,9.96,564752.0
2025-05-29 15:35:00,9.96,9.99,9.96,9.99,596261.0,9.96,9.99,9.96,9.99,596261.0
2025-05-29 15:40:00,9.99,10.01,9.98,10.01,652994.0,9.99,10.01,9.98,10.01,652994.0
2025-05-29 15:45:00,10.01,10.01,10.0,10.01,467105.0,10.01,10.01,10.0,10.01,467105.0
2025-05-29 15:50:00,10.01,10.03,10.0,10.01,1059913.0,10.01,10.03,10.0,10.01,1059913.0
2025-05-29 15:55:00,10.02,10.05,10.01,10.04,2055022.0,10.02,10.05,10.01,10.04,2055022.0
2025-05-30 09:30:00,10.03,10.03,9.86,9.9,436382.0,10.03,10.03,9.86,9.9,436382.0
2025-05-30 09:35:00,9.89,9.93,9.86,9.92,222997.0,9.89,9.93,9.86,9.92,222997.0
2025-05-30 09:40:00,9.92,9.92,9.88,9.91,493635.0,9.92,9.92,9.88,9.91,493635.0
2025-05-30 09:45:00,9.91,9.93,9.87,9.88,318154.0,9.91,9.93,9.87,9.88,318154.0
2025-05-30 09:50:00,9.88,9.9,9.84,9.88,413488.0,9.88,9.9,9.84,9.88,413488.0
2025-05-30 09:55:00,9.88,9.89,9.84,9.84,246763.0,9.88,9.89,9.84,9.84,246763.0
2025-05-30 10:00:00,9.85,9.92,9.84,9.86,778560.0,9.85,9.92,9.84,9.86,778560.0
2025-05-30 10:05:00,9.87,9.91,9.86,9.9,867703.0,9.87,9.91,9.86,9.9,867703.0
2025-05-30 10:10:00,9.9,9.95,9.88,9.91,609269.0,9.9,9.95,9.88,9.91,609269.0
2025-05-30 10:15:00,9.9,9.92,9.84,9.87,474147.0,9.9,9.92,9.84,9.87,474147.0
2025-05-30 10:20:00,9.86,9.87,9.82,9.83,546479.0,9.86,9.87,9.82,9.83,546479.0
2025-05-30 10:25:00,9.83,9.84,9.81,9.84,229712.0,9.83,9.84,9.81,9.84,229712.0
2025-05-30 10:30:00,9.84,9.84,9.82,9.83,222179.0,9.84,9.84,9.82,9.83,222179.0
2025-05-30 10:35:00,9.82,9.87,9.82,9.86,580912.0,9.82,9.87,9.82,9.86,580912.0
2025-05-30 10:40:00,9.85,9.87,9.85,9.85,312759.0,9.85,9.87,9.85,9.85,312759.0
2025-05-30 10:45:00,9.86,9.89,9.84,9.87,713275.0,9.86,9.89,9.84,9.87,713275.0
2025-05-30 10:50:00,9.88,9.89,9.85,9.87,721518.0,9.88,9.89,9.85,9.87,721518.0
2025-05-30 10:55:00,9.87,9.9,9.85,9.87,461055.0,9.87,9.9,9.85,9.87,461055.0
2025-05-30 11:00:00,9.87,9.87,9.82,9.83,528845.0,9.87,9.87,9.82,9.83,528845.0
2025-05-30 11:05:00,9.83,9.86,9.82,9.86,623784.0,9.83,9.86,9.82,9.86,623784.0
2025-05-30 11:10:00,9.86,9.87,9.84,9.85,303086.0,9.86,9.87,9.84,9.85,303086.0
2025-05-30 11:15:00,9.86,9.86,9.83,9.84,394015.0,9.86,9.86,9.83,9.84,394015.0
2025-05-30 11:20:00,9.84,9.89,9.83,9.88,567227.0,9.84,9.89,9.83,9.88,567227.0
2025-05-30 11:25:00,9.87,9.89,9.87,9.87,486436.0,9.87,9.89,9.87,9.87,486436.0
2025-05-30 11:30:00,9.88,9.89,9.82,9.83,699967.0,9.88,9.89,9.82,9.83,699967.0
2025-05-30 11:35:00,9.83,9.84,9.82,9.84,418297.0,9.83,9.84,9.82,9.84,418297.0
2025-05-30 11:40:00,9.84,9.84,9.81,9.82,265132.0,9.84,9.84,9.81,9.82,265132.0
2025-05-30 11:45:00,9.82,9.86,9.82,9.85,444137.0,9.82,9.86,9.82,9.85,444137.0
2025-05-30 11:50:00,9.85,9.85,9.83,9.85,350789.0,9.85,9.85,9.83,9.85,350789.0
2025-05-30 11:55:00,9.85,9.86,9.82,9.83,206177.0,9.85,9.86,9.82,9.83,206177.0
2025-05-30 12:00:00,9.83,9.84,9.81,9.81,339852.0,9.83,9.84,9.81,9.81,339852.0
2025-05-30 12:05:00,9.81,9.84,9.81,9.84,294758.0,9.81,9.84,9.81,9.84,294758.0
2025-05-30 12:10:00,9.84,9.85,9.82,9.82,322132.0,9.84,9.85,9.82,9.82,322132.0
2025-05-30 12:15:00,9.83,9.83,9.77,9.78,931339.0,9.83,9.83,9.77,9.78,931339.0
2025-05-30 12:20:00,9.78,9.78,9.75,9.76,529857.0,9.78,9.78,9.75,9.76,529857.0
2025-05-30 12:25:00,9.76,9.77,9.69,9.72,765249.0,9.76,9.77,9.69,9.72,765249.0
2025-05-30 12:30:00,9.72,9.73,9.66,9.69,531812.0,9.72,9.73,9.66,9.69,531812.0
2025-05-30 12:35:00,9.69,9.74,9.67,9.74,565664.0,9.69,9.74,9.67,9.74,565664.0
2025-05-30 12:40:00,9.73,9.74,9.71,9.71,217302.0,9.73,9.74,9.71,9.71,217302.0
2025-05-30 12:45:00,9.71,9.73,9.7,9.71,228665.0,9.71,9.73,9.7,9.71,228665.0
2025-05-30 12:50:00,9.7,9.72,9.69,9.7,345658.0,9.7,9.72,9.69,9.7,345658.0
2025-05-30 12:55:00,9.7,9.71,9.69,9.71,224671.0,9.7,9.71,9.69,9.71,224671.0
2025-05-30 13:00:00,9.71,9.73,9.7,9.73,116118.0,9.71,9.73,9.7,9.73,116118.0
2025-05-30 13:05:00,9.73,9.76,9.72,9.76,243232.0,9.73,9.76,9.72,9.76,243232.0
2025-05-30 13:10:00,9.76,9.76,9.73,9.74,178704.0,9.76,9.76,9.73,9.74,178704.0
2025-05-30 13:15:00,9.74,9.77,9.74,9.77,296366.0,9.74,9.77,9.74,9.77,296366.0
2025-05-30 13:20:00,9.77,9.79,9.75,9.79,371777.0,9.77,9.79,9.75,9.79,371777.0
2025-05-30 13:25:00,9.79,9.82,9.78,9.82,364205.0,9.79,9.82,9.78,9.82,364205.0
2025-05-30 13:30:00,9.82,9.82,9.79,9.79,251910.0,9.82,9.82,9.79,9.79,251910.0
2025-05-30 13:35:00,9.79,9.82,9.78,9.79,264126.0,9.79,9.82,9.78,9.79,264126.0
2025-05-30 13:40:00,9.79,9.79,9.76,9.77,85792.0,9.79,9.79,9.76,9.77,85792.0
2025-05-30 13:45:00,9.76,9.79,9.75,9.78,343866.0,9.76,9.79,9.75,9.78,343866.0
2025-05-30 13:50:00,9.79,9.81,9.78,9.8,245813.0,9.79,9.81,9.78,9.8,245813.0
2025-05-30 13:55:00,9.8,9.81,9.78,9.78,214556.0,9.8,9.81,9.78,9.78,214556.0
2025-05-30 14:00:00,9.79,9.83,9.77,9.83,729492.0,9.79,9.83,9.77,9.83,729492.0
2025-05-30 14:05:00,9.82,9.83,9.8,9.82,247981.0,9.82,9.83,9.8,9.82,247981.0
2025-05-30 14:10:00,9.82,9.82,9.81,9.81,70252.0,9.82,9.82,9.81,9.81,70252.0
2025-05-30 14:15:00,9.82,9.87,9.81,9.86,433827.0,9.82,9.87,9.81,9.86,433827.0
2025-05-30 14:20:00,9.86,9.88,9.85,9.88,277770.0,9.86,9.88,9.85,9.88,277770.0
2025-05-30 14:25:00,9.88,9.9,9.87,9.88,280474.0,9.88,9.9,9.87,9.88,280474.0
2025-05-30 14:30:00,9.88,9.9,9.87,9.88,252264.0,9.88,9.9,9.87,9.88,252264.0
2025-05-30 14:35:00,9.88,9.9,9.87,9.88,299307.0,9.88,9.9,9.87,9.88,299307.0
2025-05-30 14:40:00,9.88,9.89,9.85,9.86,332229.0,9.88,9.89,9.85,9.86,332229.0
2025-05-30 14:45:00,9.86,9.87,9.84,9.85,198449.0,9.86,9.87,9.84,9.85,198449.0
2025-05-30 14:50:00,9.85,9.87,9.84,9.84,383092.0,9.85,9.87,9.84,9.84,383092.0
2025-05-30 14:55:00,9.84,9.85,9.83,9.84,341240.0,9.84,9.85,9.83,9.84,341240.0
2025-05-30 15:00:00,9.85,9.85,9.84,9.85,138274.0,9.85,9.85,9.84,9.85,138274.0
2025-05-30 15:05:00,9.85,9.87,9.84,9.86,234128.0,9.85,9.87,9.84,9.86,234128.0
2025-05-30 15:10:00,9.85,9.87,9.85,9.87,134627.0,9.85,9.87,9.85,9.87,134627.0
2025-05-30 15:15:00,9.87,9.9,9.86,9.88,356711.0,9.87,9.9,9.86,9.88,356711.0
2025-05-30 15:20:00,9.88,9.9,9.88,9.9,195404.0,9.88,9.9,9.88,9.9,195404.0
2025-05-30 15:25:00,9.9,9.91,9.89,9.91,299575.0,9.9,9.91,9.89,9.91,299575.0
2025-05-30 15:30:00,9.91,9.94,9.9,9.94,473274.0,9.91,9.94,9.9,9.94,473274.0
2025-05-30 15:35:00,9.94,9.97,9.93,9.97,538700.0,9.94,9.97,9.93,9.97,538700.0
2025-05-30 15:40:00,9.96,9.98,9.94,9.96,651365.0,9.96,9.98,9.94,9.96,651365.0
2025-05-30 15:45:00,9.96,9.97,9.94,9.97,686776.0,9.96,9.97,9.94,9.97,686776.0
2025-05-30 15:50:00,9.97,9.99,9.93,9.97,1491595.0,9.97,9.99,9.93,9.97,1491595.0
2025-05-30 15:55:00,9.97,10.01,9.96,9.96,3278873.0,9.97,10.01,9.96,9.96,3278873.0
2025-06-02 09:30:00,9.92,9.93,9.87,9.9,447354.0,9.92,9.93,9.87,9.9,447354.0
2025-06-02 09:35:00,9.9,9.95,9.88,9.95,339297.0,9.9,9.95,9.88,9.95,339297.0
2025-06-02 09:40:00,9.94,9.99,9.92,9.96,327600.0,9.94,9.99,9.92,9.96,327600.0
2025-06-02 09:45:00,9.96,9.98,9.92,9.96,385393.0,9.96,9.98,9.92,9.96,385393.0
2025-06-02 09:50:00,9.96,9.96,9.91,9.93,371130.0,9.96,9.96,9.91,9.93,371130.0
2025-06-02 09:55:00,9.93,9.95,9.89,9.89,454756.0,9.93,9.95,9.89,9.89,454756.0
2025-06-02 10:00:00,9.89,9.92,9.84,9.91,797691.0,9.89,9.92,9.84,9.91,797691.0
2025-06-02 10:05:00,9.91,10.0,9.9,9.99,579853.0,9.91,10.0,9.9,9.99,579853.0
2025-06-02 10:10:00,9.99,10.0,9.96,9.97,492739.0,9.99,10.0,9.96,9.97,492739.0
2025-06-02 10:15:00,9.97,9.99,9.89,9.91,699786.0,9.97,9.99,9.89,9.91,699786.0
2025-06-02 10:20:00,9.91,9.95,9.89,9.91,385620.0,9.91,9.95,9.89,9.91,385620.0
2025-06-02 10:25:00,9.91,9.96,9.91,9.94,586809.0,9.91,9.96,9.91,9.94,586809.0
2025-06-02 10:30:00,9.94,9.94,9.89,9.92,579314.0,9.94,9.94,9.89,9.92,579314.0
2025-06-02 10:35:00,9.92,9.94,9.84,9.84,992832.0,9.92,9.94,9.84,9.84,992832.0
2025-06-02 10:40:00,9.85,9.86,9.81,9.81,954140.0,9.85,9.86,9.81,9.81,954140.0
2025-06-02 10:45:00,9.82,9.85,9.81,9.83,652100.0,9.82,9.85,9.81,9.83,652100.0
2025-06-02 10:50:00,9.83,9.84,9.81,9.81,622338.0,9.83,9.84,9.81,9.81,622338.0
2025-06-02 10:55:00,9.81,9.82,9.8,9.82,385621.0,9.81,9.82,9.8,9.82,385621.0
2025-06-02 11:00:00,9.82,9.85,9.8,9.82,488453.0,9.82,9.85,9.8,9.82,488453.0
2025-06-02 11:05:00,9.82,9.84,9.78,9.79,697611.0,9.82,9.84,9.78,9.79,697611.0
2025-06-02 11:10:00,9.78,9.84,9.78,9.8,945062.0,9.78,9.84,9.78,9.8,945062.0
2025-06-02 11:15:00,9.8,9.82,9.79,9.82,449762.0,9.8,9.82,9.79,9.82,449762.0
2025-06-02 11:20:00,9.82,9.85,9.81,9.84,708367.0,9.82,9.85,9.81,9.84,708367.0
2025-06-02 11:25:00,9.84,9.84,9.78,9.79,694214.0,9.84,9.84,9.78,9.79,694214.0
2025-06-02 11:30:00,9.78,9.79,9.75,9.76,970744.0,9.78,9.79,9.75,9.76,970744.0
2025-06-02 11:35:00,9.76,9.8,9.75,9.78,468890.0,9.76,9.8,9.75,9.78,468890.0
2025-06-02 11:40:00,9.78,9.85,9.77,9.85,844723.0,9.78,9.85,9.77,9.85,844723.0
2025-06-02 11:45:00,9.85,9.86,9.81,9.83,667598.0,9.85,9.86,9.81,9.83,667598.0
2025-06-02 11:50:00,9.83,9.88,9.82,9.88,1375319.0,9.83,9.88,9.82,9.88,1375319.0
2025-06-02 11:55:00,9.88,9.93,9.86,9.92,782670.0,9.88,9.93,9.86,9.92,782670.0
2025-06-02 12:00:00,9.92,9.95,9.89,9.91,903111.0,9.92,9.95,9.89,9.91,903111.0
2025-06-02 12:05:00,9.91,9.92,9.89,9.92,694486.0,9.91,9.92,9.89,9.92,694486.0
2025-06-02 12:10:00,9.92,9.94,9.9,9.9,503279.0,9.92,9.94,9.9,9.9,503279.0
2025-06-02 12:15:00,9.91,9.91,9.86,9.9,246401.0,9.91,9.91,9.86,9.9,246401.0
2025-06-02 12:20:00,9.9,9.9,9.84,9.85,508502.0,9.9,9.9,9.84,9.85,508502.0
2025-06-02 12:25:00,9.84,9.88,9.84,9.88,795220.0,9.84,9.88,9.84,9.88,795220.0
2025-06-02 12:30:00,9.88,9.9,9.87,9.9,171169.0,9.88,9.9,9.87,9.9,171169.0
2025-06-02 12:35:00,9.9,9.95,9.88,9.93,641735.0,9.9,9.95,9.88,9.93,641735.0
2025-06-02 12:40:00,9.94,9.97,9.92,9.95,392577.0,9.94,9.97,9.92,9.95,392577.0
2025-06-02 12:45:00,9.96,9.98,9.95,9.96,417019.0,9.96,9.98,9.95,9.96,417019.0
2025-06-02 12:50:00,9.95,9.99,9.95,9.99,361820.0,9.95,9.99,9.95,9.99,361820.0
2025-06-02 12:55:00,9.99,9.99,9.95,9.96,315505.0,9.99,9.99,9.95,9.96,315505.0
2025-06-02 13:00:00,9.96,9.98,9.95,9.97,740896.0,9.96,9.98,9.95,9.97,740896.0
2025-06-02 13:05:00,9.97,9.98,9.97,9.97,196125.0,9.97,9.98,9.97,9.97,196125.0
2025-06-02 13:10:00,9.97,10.0,9.97,9.99,242555.0,9.97,10.0,9.97,9.99,242555.0
2025-06-02 13:15:00,9.99,10.0,9.97,9.97,380421.0,9.99,10.0,9.97,9.97,380421.0
2025-06-02 13:20:00,9.97,9.98,9.95,9.96,153016.0,9.97,9.98,9.95,9.96,153016.0
2025-06-02 13:25:00,9.96,9.98,9.96,9.97,527288.0,9.96,9.98,9.96,9.97,527288.0
2025-06-02 13:30:00,9.97,10.0,9.97,9.97,256419.0,9.97,10.0,9.97,9.97,256419.0
2025-06-02 13:35:00,9.97,10.0,9.97,9.97,247670.0,9.97,10.0,9.97,9.97,247670.0
2025-06-02 13:40:00,9.97,9.98,9.96,9.96,204490.0,9.97,9.98,9.96,9.96,204490.0
2025-06-02 13:45:00,9.96,9.97,9.96,9.96,116068.0,9.96,9.97,9.96,9.96,116068.0
2025-06-02 13:50:00,9.96,9.97,9.95,9.96,380289.0,9.96,9.97,9.95,9.96,380289.0
2025-06-02 13:55:00,9.97,9.97,9.95,9.96,259757.0,9.97,9.97,9.95,9.96,259757.0
2025-06-02 14:00:00,9.96,9.97,9.94,9.95,257660.0,9.96,9.97,9.94,9.95,257660.0
2025-06-02 14:05:00,9.95,9.95,9.91,9.93,326119.0,9.95,9.95,9.91,9.93,326119.0
2025-06-02 14:10:00,9.93,9.95,9.92,9.95,239581.0,9.93,9.95,9.92,9.95,239581.0
2025-06-02 14:15:00,9.95,9.96,9.93,9.94,641984.0,9.95,9.96,9.93,9.94,641984.0
2025-06-02 14:20:00,9.95,9.96,9.94,9.94,235877.0,9.95,9.96,9.94,9.94,235877.0
2025-06-02 14:25:00,9.94,9.96,9.93,9.95,207570.0,9.94,9.96,9.93,9.95,207570.0
2025-06-02 14:30:00,9.94,9.96,9.94,9.96,236022.0,9.94,9.96,9.94,9.96,236022.0
2025-06-02 14:35:00,9.95,9.97,9.95,9.96,65578.0,9.95,9.97,9.95,9.96,65578.0
2025-06-02 14:40:00,9.96,9.97,9.95,9.96,195848.0,9.96,9.97,9.95,9.96,195848.0
2025-06-02 14:45:00,9.96,9.98,9.96,9.97,308524.0,9.96,9.98,9.96,9.97,308524.0
2025-06-02 14:50:00,9.97,9.99,9.97,9.97,265680.0,9.97,9.99,9.97,9.97,265680.0
2025-06-02 14:55:00,9.97,9.98,9.96,9.96,329882.0,9.97,9.98,9.96,9.96,329882.0
2025-06-02 15:00:00,9.96,9.98,9.96,9.98,408256.0,9.96,9.98,9.96,9.98,408256.0
2025-06-02 15:05:00,9.97,9.98,9.97,9.97,193437.0,9.97,9.98,9.97,9.97,193437.0
2025-06-02 15:10:00,9.97,9.98,9.96,9.96,153597.0,9.97,9.98,9.96,9.96,153597.0
2025-06-02 15:15:00,9.96,9.98,9.96,9.96,450571.0,9.96,9.98,9.96,9.96,450571.0
2025-06-02 15:20:00,9.96,9.99,9.96,9.99,322885.0,9.96,9.99,9.96,9.99,322885.0
2025-06-02 15:25:00,9.98,9.99,9.98,9.98,53959.0,9.98,9.99,9.98,9.98,53959.0
2025-06-02 15:30:00,9.98,9.98,9.96,9.96,318005.0,9.98,9.98,9.96,9.96,318005.0
2025-06-02 15:35:00,9.96,9.99,9.96,9.97,593100.0,9.96,9.99,9.96,9.97,593100.0
2025-06-02 15:40:00,9.97,9.98,9.95,9.96,173717.0,9.97,9.98,9.95,9.96,173717.0
2025-06-02 15:45:00,9.96,9.97,9.95,9.96,320055.0,9.96,9.97,9.95,9.96,320055.0
2025-06-02 15:50:00,9.96,10.02,9.96,10.01,1489623.0,9.96,10.02,9.96,10.01,1489623.0
2025-06-02 15:55:00,10.01,10.02,9.98,10.0,1902259.0,10.01,10.02,9.98,10.0,1902259.0
2025-06-03 09:30:00,9.98,9.99,9.81,9.84,738528.0,9.98,9.99,9.81,9.84,738528.0
2025-06-03 09:35:00,9.83,9.85,9.76,9.76,937552.0,9.83,9.85,9.76,9.76,937552.0
2025-06-03 09:40:00,9.76,9.82,9.75,9.81,838576.0,9.76,9.82,9.75,9.81,838576.0
2025-06-03 09:45:00,9.81,9.81,9.74,9.78,757560.0,9.81,9.81,9.74,9.78,757560.0
2025-06-03 09:50:00,9.77,9.87,9.77,9.87,302341.0,9.77,9.87,9.77,9.87,302341.0
2025-06-03 09:55:00,9.86,9.88,9.83,9.86,284399.0,9.86,9.88,9.83,9.86,284399.0
2025-06-03 10:00:00,9.86,9.96,9.85,9.91,476128.0,9.86,9.96,9.85,9.91,476128.0
2025-06-03 10:05:00,9.91,9.96,9.89,9.95,256395.0,9.91,9.96,9.89,9.95,256395.0
2025-06-03 10:10:00,9.95,9.99,9.95,9.97,302778.0,9.95,9.99,9.95,9.97,302778.0
2025-06-03 10:15:00,9.97,10.01,9.96,9.99,516390.0,9.97,10.01,9.96,9.99,516390.0
2025-06-03 10:20:00,9.99,10.0,9.93,9.93,321485.0,9.99,10.0,9.93,9.93,321485.0
2025-06-03 10:25:00,9.93,9.95,9.9,9.94,374102.0,9.93,9.95,9.9,9.94,374102.0
2025-06-03 10:30:00,9.93,9.95,9.93,9.94,331258.0,9.93,9.95,9.93,9.94,331258.0
2025-06-03 10:35:00,9.93,9.96,9.93,9.96,388108.0,9.93,9.96,9.93,9.96,388108.0
2025-06-03 10:40:00,9.95,9.96,9.93,9.94,143590.0,9.95,9.96,9.93,9.94,143590.0
2025-06-03 10:45:00,9.93,9.98,9.93,9.97,212421.0,9.93,9.98,9.93,9.97,212421.0
2025-06-03 10:50:00,9.97,10.01,9.95,9.96,544526.0,9.97,10.01,9.95,9.96,544526.0
2025-06-03 10:55:00,9.95,9.96,9.93,9.93,291802.0,9.95,9.96,9.93,9.93,291802.0
2025-06-03 11:00:00,9.93,10.01,9.93,10.01,512783.0,9.93,10.01,9.93,10.01,512783.0
2025-06-03 11:05:00,10.0,10.01,9.98,9.99,441785.0,10.0,10.01,9.98,9.99,441785.0
2025-06-03 11:10:00,9.99,10.0,9.97,9.98,730156.0,9.99,10.0,9.97,9.98,730156.0
2025-06-03 11:15:00,9.98,9.99,9.96,9.99,318025.0,9.98,9.99,9.96,9.99,318025.0
2025-06-03 11:20:00,9.98,10.0,9.98,9.99,564363.0,9.98,10.0,9.98,9.99,564363.0
2025-06-03 11:25:00,9.98,10.02,9.98,10.01,271719.0,9.98,10.02,9.98,10.01,271719.0
2025-06-03 11:30:00,10.0,10.04,10.0,10.02,336913.0,10.0,10.04,10.0,10.02,336913.0
2025-06-03 11:35:00,10.01,10.04,10.01,10.04,313468.0,10.01,10.04,10.01,10.04,313468.0
2025-06-03 11:40:00,10.03,10.05,9.99,10.0,968196.0,10.03,10.05,9.99,10.0,968196.0
2025-06-03 11:45:00,9.99,10.01,9.97,9.97,618148.0,9.99,10.01,9.97,9.97,618148.0
2025-06-03 11:50:00,9.97,10.0,9.95,9.99,387955.0,9.97,10.0,9.95,9.99,387955.0
2025-06-03 11:55:00,9.99,10.01,9.98,10.0,213514.0,9.99,10.01,9.98,10.0,213514.0
2025-06-03 12:00:00,9.99,10.03,9.99,10.02,262559.0,9.99,10.03,9.99,10.02,262559.0
2025-06-03 12:05:00,10.01,10.03,10.0,10.01,423816.0,10.01,10.03,10.0,10.01,423816.0
2025-06-03 12:10:00,10.0,10.03,10.0,10.0,467698.0,10.0,10.03,10.0,10.0,467698.0
2025-06-03 12:15:00,10.0,10.02,10.0,10.01,154628.0,10.0,10.02,10.0,10.01,154628.0
2025-06-03 12:20:00,10.01,10.05,10.01,10.05,391224.0,10.01,10.05,10.01,10.05,391224.0
2025-06-03 12:25:00,10.04,10.05,10.04,10.04,94922.0,10.04,10.05,10.04,10.04,94922.0
2025-06-03 12:30:00,10.04,10.05,10.04,10.04,80422.0,10.04,10.05,10.04,10.04,80422.0
2025-06-03 12:35:00,10.04,10.05,10.04,10.05,289471.0,10.04,10.05,10.04,10.05,289471.0
2025-06-03 12:40:00,10.04,10.06,10.04,10.04,246423.0,10.04,10.06,10.04,10.04,246423.0
2025-06-03 12:45:00,10.04,10.07,10.04,10.07,245527.0,10.04,10.07,10.04,10.07,245527.0
2025-06-03 12:50:00,10.06,10.1,10.06,10.09,498866.0,10.06,10.1,10.06,10.09,498866.0
2025-06-03 12:55:00,10.08,10.09,10.07,10.07,444933.0,10.08,10.09,10.07,10.07,444933.0
2025-06-03 13:00:00,10.07,10.08,10.04,10.07,440089.0,10.07,10.08,10.04,10.07,440089.0
2025-06-03 13:05:00,10.06,10.09,10.06,10.07,283047.0,10.06,10.09,10.06,10.07,283047.0
2025-06-03 13:10:00,10.06,10.08,10.06,10.07,138067.0,10.06,10.08,10.06,10.07,138067.0
2025-06-03 13:15:00,10.06,10.07,10.06,10.07,53992.0,10.06,10.07,10.06,10.07,53992.0
2025-06-03 13:20:00,10.06,10.07,10.04,10.04,82758.0,10.06,10.07,10.04,10.04,82758.0
2025-06-03 13:25:00,10.04,10.06,10.04,10.04,159137.0,10.04,10.06,10.04,10.04,159137.0
2025-06-03 13:30:00,10.04,10.05,10.04,10.04,98341.0,10.04,10.05,10.04,10.04,98341.0
2025-06-03 13:35:00,10.04,10.05,10.03,10.04,81028.0,10.04,10.05,10.03,10.04,81028.0
2025-06-03 13:40:00,10.03,10.04,10.0,10.01,141270.0,10.03,10.04,10.0,10.01,141270.0
2025-06-03 13:45:00,10.0,10.03,9.99,10.03,371700.0,10.0,10.03,9.99,10.03,371700.0
2025-06-03 13:50:00,10.02,10.03,10.01,10.03,110315.0,10.02,10.03,10.01,10.03,110315.0
2025-06-03 13:55:00,10.02,10.05,10.02,10.04,296808.0,10.02,10.05,10.02,10.04,296808.0
2025-06-03 14:00:00,10.04,10.05,10.0,10.02,409338.0,10.04,10.05,10.0,10.02,409338.0
2025-06-03 14:05:00,10.02,10.02,10.0,10.02,262425.0,10.02,10.02,10.0,10.02,262425.0
2025-06-03 14:10:00,10.01,10.02,9.98,9.99,246473.0,10.01,10.02,9.98,9.99,246473.0
2025-06-03 14:15:00,9.99,9.99,9.97,9.99,222524.0,9.99,9.99,9.97,9.99,222524.0
2025-06-03 14:20:00,9.98,10.01,9.98,10.01,261251.0,9.98,10.01,9.98,10.01,261251.0
2025-06-03 14:25:00,10.0,10.01,9.99,10.01,74945.0,10.0,10.01,9.99,10.01,74945.0
2025-06-03 14:30:00,10.0,10.02,10.0,10.02,172892.0,10.0,10.02,10.0,10.02,172892.0
2025-06-03 14:35:00,10.01,10.01,9.98,9.99,158107.0,10.01,10.01,9.98,9.99,158107.0
2025-06-03 14:40:00,9.98,10.0,9.98,9.99,158878.0,9.98,10.0,9.98,9.99,158878.0
2025-06-03 14:45:00,9.98,10.0,9.98,10.0,29834.0,9.98,10.0,9.98,10.0,29834.0
2025-06-03 14:50:00,9.99,10.0,9.97,9.97,116450.0,9.99,10.0,9.97,9.97,116450.0
2025-06-03 14:55:00,9.97,9.98,9.97,9.97,46812.0,9.97,9.98,9.97,9.97,46812.0
2025-06-03 15:00:00,9.97,9.99,9.97,9.99,75387.0,9.97,9.99,9.97,9.99,75387.0
2025-06-03 15:05:00,9.99,9.99,9.97,9.97,83860.0,9.99,9.99,9.97,9.97,83860.0
2025-06-03 15:10:00,9.97,10.01,9.97,10.01,274686.0,9.97,10.01,9.97,10.01,274686.0
2025-06-03 15:15:00,10.01,10.01,10.0,10.01,91481.0,10.01,10.01,10.0,10.01,91481.0
2025-06-03 15:20:00,10.0,10.01,9.99,10.01,176047.0,10.0,10.01,9.99,10.01,176047.0
2025-06-03 15:25:00,10.0,10.01,9.99,10.0,90383.0,10.0,10.01,9.99,10.0,90383.0
2025-06-03 15:30:00,9.99,10.0,9.97,9.99,406920.0,9.99,10.0,9.97,9.99,406920.0
2025-06-03 15:35:00,9.98,9.99,9.96,9.99,409523.0,9.98,9.99,9.96,9.99,409523.0
2025-06-03 15:40:00,9.98,9.99,9.96,9.96,371150.0,9.98,9.99,9.96,9.96,371150.0
2025-06-03 15:45:00,9.96,9.97,9.93,9.94,396777.0,9.96,9.97,9.93,9.94,396777.0
2025-06-03 15:50:00,9.93,9.95,9.91,9.92,819599.0,9.93,9.95,9.91,9.92,819599.0
2025-06-03 15:55:00,9.92,9.96,9.91,9.95,1478125.0,9.92,9.96,9.91,9.95,1478125.0
2025-06-04 09:30:00,9.95,10.01,9.94,9.98,308085.0,9.95,10.01,9.94,9.98,308085.0
2025-06-04 09:35:00,9.98,9.99,9.95,9.99,425534.0,9.98,9.99,9.95,9.99,425534.0
2025-06-04 09:40:00,9.98,10.01,9.96,9.96,380319.0,9.98,10.01,9.96,9.96,380319.0
2025-06-04 09:45:00,9.96,9.98,9.91,9.93,311632.0,9.96,9.98,9.91,9.93,311632.0
2025-06-04 09:50:00,9.93,9.94,9.85,9.85,597499.0,9.93,9.94,9.85,9.85,597499.0
2025-06-04 09:55:00,9.86,9.87,9.84,9.85,398791.0,9.86,9.87,9.84,9.85,398791.0
2025-06-04 10:00:00,9.84,9.85,9.77,9.79,833146.0,9.84,9.85,9.77,9.79,833146.0
2025-06-04 10:05:00,9.78,9.8,9.75,9.8,764572.0,9.78,9.8,9.75,9.8,764572.0
2025-06-04 10:10:00,9.79,9.84,9.79,9.82,432988.0,9.79,9.84,9.79,9.82,432988.0
2025-06-04 10:15:00,9.81,9.85,9.8,9.84,832054.0,9.81,9.85,9.8,9.84,832054.0
2025-06-04 10:20:00,9.83,9.85,9.78,9.8,746610.0,9.83,9.85,9.78,9.8,746610.0
2025-06-04 10:25:00,9.8,9.84,9.8,9.84,541874.0,9.8,9.84,9.8,9.84,541874.0
2025-06-04 10:30:00,9.83,9.86,9.82,9.82,440135.0,9.83,9.86,9.82,9.82,440135.0
2025-06-04 10:35:00,9.83,9.83,9.79,9.79,534987.0,9.83,9.83,9.79,9.79,534987.0
2025-06-04 10:40:00,9.79,9.81,9.78,9.81,508774.0,9.79,9.81,9.78,9.81,508774.0
2025-06-04 10:45:00,9.8,9.82,9.79,9.8,448120.0,9.8,9.82,9.79,9.8,448120.0
2025-06-04 10:50:00,9.8,9.81,9.78,9.8,421425.0,9.8,9.81,9.78,9.8,421425.0
2025-06-04 10:55:00,9.8,9.82,9.78,9.81,475373.0,9.8,9.82,9.78,9.81,475373.0
2025-06-04 11:00:00,9.81,9.83,9.8,9.82,326347.0,9.81,9.83,9.8,9.82,326347.0
2025-06-04 11:05:00,9.81,9.83,9.79,9.79,275737.0,9.81,9.83,9.79,9.79,275737.0
2025-06-04 11:10:00,9.79,9.8,9.78,9.79,355166.0,9.79,9.8,9.78,9.79,355166.0
2025-06-04 11:15:00,9.78,9.79,9.76,9.77,257608.0,9.78,9.79,9.76,9.77,257608.0
2025-06-04 11:20:00,9.77,9.77,9.71,9.74,475303.0,9.77,9.77,9.71,9.74,475303.0
2025-06-04 11:25:00,9.73,9.74,9.72,9.73,230541.0,9.73,9.74,9.72,9.73,230541.0
2025-06-04 11:30:00,9.72,9.73,9.69,9.72,355338.0,9.72,9.73,9.69,9.72,355338.0
2025-06-04 11:35:00,9.71,9.75,9.7,9.75,371653.0,9.71,9.75,9.7,9.75,371653.0
2025-06-04 11:40:00,9.74,9.75,9.72,9.72,446784.0,9.74,9.75,9.72,9.72,446784.0
2025-06-04 11:45:00,9.72,9.75,9.72,9.73,409571.0,9.72,9.75,9.72,9.73,409571.0
2025-06-04 11:50:00,9.73,9.76,9.73,9.76,289564.0,9.73,9.76,9.73,9.76,289564.0
2025-06-04 11:55:00,9.75,9.76,9.71,9.74,315718.0,9.75,9.76,9.71,9.74,315718.0
2025-06-04 12:00:00,9.73,9.8,9.73,9.78,691174.0,9.73,9.8,9.73,9.78,691174.0
2025-06-04 12:05:00,9.78,9.8,9.77,9.79,542422.0,9.78,9.8,9.77,9.79,542422.0
2025-06-04 12:10:00,9.79,9.8,9.76,9.77,356556.0,9.79,9.8,9.76,9.77,356556.0
2025-06-04 12:15:00,9.76,9.8,9.76,9.79,214162.0,9.76,9.8,9.76,9.79,214162.0
2025-06-04 12:20:00,9.79,9.83,9.79,9.81,346573.0,9.79,9.83,9.79,9.81,346573.0
2025-06-04 12:25:00,9.81,9.83,9.81,9.83,303779.0,9.81,9.83,9.81,9.83,303779.0
2025-06-04 12:30:00,9.83,9.86,9.82,9.84,460288.0,9.83,9.86,9.82,9.84,460288.0
2025-06-04 12:35:00,9.83,9.84,9.82,9.84,521990.0,9.83,9.84,9.82,9.84,521990.0
2025-06-04 12:40:00,9.83,9.84,9.83,9.84,264805.0,9.83,9.84,9.83,9.84,264805.0
2025-06-04 12:45:00,9.83,9.84,9.82,9.82,142917.0,9.83,9.84,9.82,9.82,142917.0
2025-06-04 12:50:00,9.82,9.83,9.81,9.82,244435.0,9.82,9.83,9.81,9.82,244435.0
2025-06-04 12:55:00,9.81,9.84,9.8,9.83,349209.0,9.81,9.84,9.8,9.83,349209.0
2025-06-04 13:00:00,9.82,9.86,9.82,9.86,239433.0,9.82,9.86,9.82,9.86,239433.0
2025-06-04 13:05:00,9.85,9.86,9.83,9.84,256808.0,9.85,9.86,9.83,9.84,256808.0
2025-06-04 13:10:00,9.84,9.86,9.83,9.83,486071.0,9.84,9.86,9.83,9.83,486071.0
2025-06-04 13:15:00,9.83,9.86,9.82,9.86,489518.0,9.83,9.86,9.82,9.86,489518.0
2025-06-04 13:20:00,9.86,9.86,9.84,9.85,87501.0,9.86,9.86,9.84,9.85,87501.0
2025-06-04 13:25:00,9.84,9.86,9.84,9.86,50873.0,9.84,9.86,9.84,9.86,50873.0
2025-06-04 13:30:00,9.85,9.86,9.83,9.86,270751.0,9.85,9.86,9.83,9.86,270751.0
2025-06-04 13:35:00,9.85,9.86,9.85,9.86,137181.0,9.85,9.86,9.85,9.86,137181.0
2025-06-04 13:40:00,9.85,9.86,9.84,9.85,155552.0,9.85,9.86,9.84,9.85,155552.0
2025-06-04 13:45:00,9.85,9.86,9.84,9.85,416091.0,9.85,9.86,9.84,9.85,416091.0
2025-06-04 13:50:00,9.85,9.86,9.84,9.85,45421.0,9.85,9.86,9.84,9.85,45421.0
2025-06-04 13:55:00,9.84,9.85,9.83,9.85,143222.0,9.84,9.85,9.83,9.85,143222.0
2025-06-04 14:00:00,9.84,9.88,9.84,9.86,379683.0,9.84,9.88,9.84,9.86,379683.0
2025-06-04 14:05:00,9.86,9.86,9.83,9.84,304084.0,9.86,9.86,9.83,9.84,304084.0
2025-06-04 14:10:00,9.83,9.86,9.83,9.84,226967.0,9.83,9.86,9.83,9.84,226967.0
2025-06-04 14:15:00,9.83,9.84,9.81,9.83,295251.0,9.83,9.84,9.81,9.83,295251.0
2025-06-04 14:20:00,9.82,9.85,9.82,9.85,181162.0,9.82,9.85,9.82,9.85,181162.0
2025-06-04 14:25:00,9.84,9.85,9.82,9.83,235200.0,9.84,9.85,9.82,9.83,235200.0
2025-06-04 14:30:00,9.83,9.84,9.82,9.83,200497.0,9.83,9.84,9.82,9.83,200497.0
2025-06-04 14:35:00,9.83,9.84,9.83,9.84,127253.0,9.83,9.84,9.83,9.84,127253.0
2025-06-04 14:40:00,9.83,9.86,9.83,9.85,283305.0,9.83,9.86,9.83,9.85,283305.0
2025-06-04 14:45:00,9.85,9.86,9.85,9.86,161495.0,9.85,9.86,9.85,9.86,161495.0
2025-06-04 14:50:00,9.85,9.86,9.84,9.86,393792.0,9.85,9.86,9.84,9.86,393792.0
2025-06-04 14:55:00,9.85,9.86,9.84,9.85,119157.0,9.85,9.86,9.84,9.85,119157.0
2025-06-04 15:00:00,9.85,9.85,9.84,9.84,105417.0,9.85,9.85,9.84,9.84,105417.0
2025-06-04 15:05:00,9.84,9.86,9.84,9.85,239572.0,9.84,9.86,9.84,9.85,239572.0
2025-06-04 15:10:00,9.85,9.86,9.85,9.86,132804.0,9.85,9.86,9.85,9.86,132804.0
2025-06-04 15:15:00,9.86,9.86,9.85,9.86,80486.0,9.86,9.86,9.85,9.86,80486.0
2025-06-04 15:20:00,9.85,9.86,9.84,9.84,139591.0,9.85,9.86,9.84,9.84,139591.0
2025-06-04 15:25:00,9.85,9.87,9.84,9.86,208962.0,9.85,9.87,9.84,9.86,208962.0
2025-06-04 15:30:00,9.86,9.87,9.85,9.86,275991.0,9.86,9.87,9.85,9.86,275991.0
2025-06-04 15:35:00,9.85,9.86,9.85,9.85,204303.0,9.85,9.86,9.85,9.85,204303.0
2025-06-04 15:40:00,9.85,9.86,9.82,9.82,852429.0,9.85,9.86,9.82,9.82,852429.0
2025-06-04 15:45:00,9.82,9.83,9.8,9.8,392843.0,9.82,9.83,9.8,9.8,392843.0
2025-06-04 15:50:00,9.8,9.82,9.78,9.82,1173619.0,9.8,9.82,9.78,9.82,1173619.0
2025-06-04 15:55:00,9.81,9.82,9.78,9.79,1854461.0,9.81,9.82,9.78,9.79,1854461.0
2025-06-05 09:30:00,9.79,9.86,9.74,9.84,484202.0,9.79,9.86,9.74,9.84,484202.0
2025-06-05 09:35:00,9.85,9.87,9.8,9.82,548975.0,9.85,9.87,9.8,9.82,548975.0
2025-06-05 09:40:00,9.81,9.84,9.79,9.84,352798.0,9.81,9.84,9.79,9.84,352798.0
2025-06-05 09:45:00,9.84,9.84,9.77,9.84,609860.0,9.84,9.84,9.77,9.84,609860.0
2025-06-05 09:50:00,9.83,9.86,9.79,9.82,528696.0,9.83,9.86,9.79,9.82,528696.0
2025-06-05 09:55:00,9.82,9.83,9.79,9.83,584881.0,9.82,9.83,9.79,9.83,584881.0
2025-06-05 10:00:00,9.83,9.86,9.83,9.84,411396.0,9.83,9.86,9.83,9.84,411396.0
2025-06-05 10:05:00,9.84,9.86,9.81,9.81,369610.0,9.84,9.86,9.81,9.81,369610.0
2025-06-05 10:10:00,9.82,9.86,9.81,9.86,411701.0,9.82,9.86,9.81,9.86,411701.0
2025-06-05 10:15:00,9.86,9.88,9.85,9.88,296432.0,9.86,9.88,9.85,9.88,296432.0
2025-06-05 10:20:00,9.88,10.02,9.87,10.02,1029957.0,9.88,10.02,9.87,10.02,1029957.0
2025-06-05 10:25:00,10.01,10.02,9.98,9.98,768570.0,10.01,10.02,9.98,9.98,768570.0
2025-06-05 10:30:00,9.99,10.03,9.97,10.01,899524.0,9.99,10.03,9.97,10.01,899524.0
2025-06-05 10:35:00,10.01,10.03,9.96,10.02,1008197.0,10.01,10.03,9.96,10.02,1008197.0
2025-06-05 10:40:00,10.02,10.06,9.97,10.03,700269.0,10.02,10.06,9.97,10.03,700269.0
2025-06-05 10:45:00,10.03,10.04,9.97,9.98,1087992.0,10.03,10.04,9.97,9.98,1087992.0
2025-06-05 10:50:00,9.98,9.99,9.93,9.96,1036106.0,9.98,9.99,9.93,9.96,1036106.0
2025-06-05 10:55:00,9.95,9.97,9.94,9.96,693250.0,9.95,9.97,9.94,9.96,693250.0
2025-06-05 11:00:00,9.96,9.97,9.95,9.96,295815.0,9.96,9.97,9.95,9.96,295815.0
2025-06-05 11:05:00,9.96,9.96,9.93,9.95,439275.0,9.96,9.96,9.93,9.95,439275.0
2025-06-05 11:10:00,9.95,9.97,9.93,9.94,335242.0,9.95,9.97,9.93,9.94,335242.0
2025-06-05 11:15:00,9.94,9.99,9.92,9.99,666845.0,9.94,9.99,9.92,9.99,666845.0
2025-06-05 11:20:00,9.99,9.99,9.97,9.97,514041.0,9.99,9.99,9.97,9.97,514041.0
2025-06-05 11:25:00,9.98,9.98,9.95,9.97,404985.0,9.98,9.98,9.95,9.97,404985.0
2025-06-05 11:30:00,9.97,9.99,9.97,9.99,235269.0,9.97,9.99,9.97,9.99,235269.0
2025-06-05 11:35:00,9.99,9.99,9.97,9.99,75923.0,9.99,9.99,9.97,9.99,75923.0
2025-06-05 11:40:00,9.99,10.0,9.97,10.0,161813.0,9.99,10.0,9.97,10.0,161813.0
2025-06-05 11:45:00,9.99,10.0,9.99,9.99,251373.0,9.99,10.0,9.99,9.99,251373.0
2025-06-05 11:50:00,9.99,10.01,9.99,10.01,101984.0,9.99,10.01,9.99,10.01,101984.0
2025-06-05 11:55:00,10.01,10.04,10.0,10.03,445794.0,10.01,10.04,10.0,10.03,445794.0
2025-06-05 12:00:00,10.02,10.04,10.02,10.03,233019.0,10.02,10.04,10.02,10.03,233019.0
2025-06-05 12:05:00,10.03,10.05,10.01,10.04,296797.0,10.03,10.05,10.01,10.04,296797.0
2025-06-05 12:10:00,10.04,10.05,10.02,10.03,350092.0,10.04,10.05,10.02,10.03,350092.0
2025-06-05 12:15:00,10.02,10.03,9.99,10.01,372256.0,10.02,10.03,9.99,10.01,372256.0
2025-06-05 12:20:00,10.01,10.02,9.97,9.97,869012.0,10.01,10.02,9.97,9.97,869012.0
2025-06-05 12:25:00,9.97,9.99,9.96,9.98,434292.0,9.97,9.99,9.96,9.98,434292.0
2025-06-05 12:30:00,9.98,9.99,9.92,9.93,811706.0,9.98,9.99,9.92,9.93,811706.0
2025-06-05 12:35:00,9.93,9.93,9.87,9.88,824879.0,9.93,9.93,9.87,9.88,824879.0
2025-06-05 12:40:00,9.88,9.88,9.85,9.86,419101.0,9.88,9.88,9.85,9.86,419101.0
2025-06-05 12:45:00,9.86,9.86,9.8,9.82,1023995.0,9.86,9.86,9.8,9.82,1023995.0
2025-06-05 12:50:00,9.81,9.82,9.77,9.8,1075897.0,9.81,9.82,9.77,9.8,1075897.0
2025-06-05 12:55:00,9.79,9.82,9.79,9.79,1015381.0,9.79,9.82,9.79,9.79,1015381.0
2025-06-05 13:00:00,9.79,9.8,9.77,9.78,804467.0,9.79,9.8,9.77,9.78,804467.0
2025-06-05 13:05:00,9.78,9.8,9.77,9.79,515634.0,9.78,9.8,9.77,9.79,515634.0
2025-06-05 13:10:00,9.79,9.8,9.78,9.79,259808.0,9.79,9.8,9.78,9.79,259808.0
2025-06-05 13:15:00,9.8,9.81,9.78,9.78,339978.0,9.8,9.81,9.78,9.78,339978.0
2025-06-05 13:20:00,9.79,9.79,9.75,9.76,495364.0,9.79,9.79,9.75,9.76,495364.0
2025-06-05 13:25:00,9.76,9.8,9.75,9.79,643222.0,9.76,9.8,9.75,9.79,643222.0
2025-06-05 13:30:00,9.79,9.81,9.78,9.8,328864.0,9.79,9.81,9.78,9.8,328864.0
2025-06-05 13:35:00,9.8,9.81,9.8,9.81,100015.0,9.8,9.81,9.8,9.81,100015.0
2025-06-05 13:40:00,9.8,9.81,9.8,9.8,248671.0,9.8,9.81,9.8,9.8,248671.0
2025-06-05 13:45:00,9.8,9.81,9.79,9.79,194096.0,9.8,9.81,9.79,9.79,194096.0
2025-06-05 13:50:00,9.79,9.8,9.78,9.78,189590.0,9.79,9.8,9.78,9.78,189590.0
2025-06-05 13:55:00,9.78,9.78,9.76,9.78,346528.0,9.78,9.78,9.76,9.78,346528.0
2025-06-05 14:00:00,9.78,9.78,9.73,9.74,369014.0,9.78,9.78,9.73,9.74,369014.0
2025-06-05 14:05:00,9.75,9.75,9.72,9.74,402880.0,9.75,9.75,9.72,9.74,402880.0
2025-06-05 14:10:00,9.74,9.75,9.72,9.73,299247.0,9.74,9.75,9.72,9.73,299247.0
2025-06-05 14:15:00,9.74,9.74,9.68,9.72,618414.0,9.74,9.74,9.68,9.72,618414.0
2025-06-05 14:20:00,9.73,9.76,9.73,9.76,446069.0,9.73,9.76,9.73,9.76,446069.0
2025-06-05 14:25:00,9.76,9.76,9.73,9.75,228879.0,9.76,9.76,9.73,9.75,228879.0
2025-06-05 14:30:00,9.75,9.75,9.73,9.75,289222.0,9.75,9.75,9.73,9.75,289222.0
2025-06-05 14:35:00,9.75,9.76,9.71,9.75,469948.0,9.75,9.76,9.71,9.75,469948.0
2025-06-05 14:40:00,9.75,9.75,9.72,9.74,221181.0,9.75,9.75,9.72,9.74,221181.0
2025-06-05 14:45:00,9.74,9.75,9.73,9.74,237908.0,9.74,9.75,9.73,9.74,237908.0
2025-06-05 14:50:00,9.75,9.75,9.74,9.75,90620.0,9.75,9.75,9.74,9.75,90620.0
2025-06-05 14:55:00,9.74,9.75,9.74,9.75,231595.0,9.74,9.75,9.74,9.75,231595.0
2025-06-05 15:00:00,9.75,9.75,9.74,9.74,116253.0,9.75,9.75,9.74,9.74,116253.0
2025-06-05 15:05:00,9.74,9.75,9.73,9.74,359126.0,9.74,9.75,9.73,9.74,359126.0
2025-06-05 15:10:00,9.74,9.74,9.7,9.71,221625.0,9.74,9.74,9.7,9.71,221625.0
2025-06-05 15:15:00,9.7,9.72,9.62,9.65,435026.0,9.7,9.72,9.62,9.65,435026.0
2025-06-05 15:20:00,9.65,9.65,9.62,9.65,676781.0,9.65,9.65,9.62,9.65,676781.0
2025-06-05 15:25:00,9.64,9.71,9.64,9.71,382693.0,9.64,9.71,9.64,9.71,382693.0
2025-06-05 15:30:00,9.71,9.72,9.68,9.7,569791.0,9.71,9.72,9.68,9.7,569791.0
2025-06-05 15:35:00,9.7,9.74,9.69,9.72,392527.0,9.7,9.74,9.69,9.72,392527.0
2025-06-05 15:40:00,9.72,9.73,9.69,9.7,704043.0,9.72,9.73,9.69,9.7,704043.0
2025-06-05 15:45:00,9.7,9.71,9.68,9.7,576377.0,9.7,9.71,9.68,9.7,576377.0
2025-06-05 15:50:00,9.69,9.7,9.65,9.66,996352.0,9.69,9.7,9.65,9.66,996352.0
2025-06-05 15:55:00,9.66,9.67,9.64,9.66,1582057.0,9.66,9.67,9.64,9.66,1582057.0
2025-06-06 09:30:00,9.81,9.91,9.8,9.9,769131.0,9.81,9.91,9.8,9.9,769131.0
2025-06-06 09:35:00,9.9,9.92,9.84,9.86,254499.0,9.9,9.92,9.84,9.86,254499.0
2025-06-06 09:40:00,9.86,9.89,9.85,9.88,493631.0,9.86,9.89,9.85,9.88,493631.0
2025-06-06 09:45:00,9.88,9.9,9.87,9.9,435053.0,9.88,9.9,9.87,9.9,435053.0
2025-06-06 09:50:00,9.91,9.96,9.9,9.96,449574.0,9.91,9.96,9.9,9.96,449574.0
2025-06-06 09:55:00,9.96,9.96,9.94,9.95,270630.0,9.96,9.96,9.94,9.95,270630.0
2025-06-06 10:00:00,9.95,10.03,9.95,10.01,660343.0,9.95,10.03,9.95,10.01,660343.0
2025-06-06 10:05:00,10.02,10.03,9.98,10.0,365088.0,10.02,10.03,9.98,10.0,365088.0
2025-06-06 10:10:00,9.99,10.0,9.94,9.97,723055.0,9.99,10.0,9.94,9.97,723055.0
2025-06-06 10:15:00,9.96,9.97,9.92,9.96,850381.0,9.96,9.97,9.92,9.96,850381.0
2025-06-06 10:20:00,9.95,9.99,9.95,9.99,339062.0,9.95,9.99,9.95,9.99,339062.0
2025-06-06 10:25:00,9.98,9.99,9.95,9.96,506052.0,9.98,9.99,9.95,9.96,506052.0
2025-06-06 10:30:00,9.96,9.96,9.93,9.94,422810.0,9.96,9.96,9.93,9.94,422810.0
2025-06-06 10:35:00,9.94,9.96,9.93,9.96,505323.0,9.94,9.96,9.93,9.96,505323.0
2025-06-06 10:40:00,9.95,9.96,9.92,9.94,502893.0,9.95,9.96,9.92,9.94,502893.0
2025-06-06 10:45:00,9.95,9.96,9.93,9.96,640190.0,9.95,9.96,9.93,9.96,640190.0
2025-06-06 10:50:00,9.96,9.96,9.93,9.96,603162.0,9.96,9.96,9.93,9.96,603162.0
2025-06-06 10:55:00,9.96,9.98,9.94,9.95,833310.0,9.96,9.98,9.94,9.95,833310.0
2025-06-06 11:00:00,9.95,9.96,9.93,9.96,455672.0,9.95,9.96,9.93,9.96,455672.0
2025-06-06 11:05:00,9.95,9.97,9.94,9.96,566662.0,9.95,9.97,9.94,9.96,566662.0
2025-06-06 11:10:00,9.96,9.96,9.91,9.93,235915.0,9.96,9.96,9.91,9.93,235915.0
2025-06-06 11:15:00,9.92,9.93,9.86,9.87,773618.0,9.92,9.93,9.86,9.87,773618.0
2025-06-06 11:20:00,9.87,9.91,9.86,9.91,628075.0,9.87,9.91,9.86,9.91,628075.0
2025-06-06 11:25:00,9.91,9.91,9.88,9.9,405476.0,9.91,9.91,9.88,9.9,405476.0
2025-06-06 11:30:00,9.9,9.9,9.88,9.88,136818.0,9.9,9.9,9.88,9.88,136818.0
2025-06-06 11:35:00,9.88,9.89,9.87,9.88,207798.0,9.88,9.89,9.87,9.88,207798.0
2025-06-06 11:40:00,9.88,9.88,9.85,9.88,256506.0,9.88,9.88,9.85,9.88,256506.0
2025-06-06 11:45:00,9.88,9.88,9.86,9.88,154121.0,9.88,9.88,9.86,9.88,154121.0
2025-06-06 11:50:00,9.87,9.89,9.86,9.87,322966.0,9.87,9.89,9.86,9.87,322966.0
2025-06-06 11:55:00,9.87,9.88,9.86,9.87,431298.0,9.87,9.88,9.86,9.87,431298.0
2025-06-06 12:00:00,9.88,9.88,9.86,9.86,129437.0,9.88,9.88,9.86,9.86,129437.0
2025-06-06 12:05:00,9.86,9.86,9.84,9.85,204243.0,9.86,9.86,9.84,9.85,204243.0
2025-06-06 12:10:00,9.84,9.85,9.83,9.83,164549.0,9.84,9.85,9.83,9.83,164549.0
2025-06-06 12:15:00,9.83,9.84,9.82,9.82,188043.0,9.83,9.84,9.82,9.82,188043.0
2025-06-06 12:20:00,9.83,9.84,9.82,9.84,179338.0,9.83,9.84,9.82,9.84,179338.0
2025-06-06 12:25:00,9.84,9.84,9.83,9.83,98363.0,9.84,9.84,9.83,9.83,98363.0
2025-06-06 12:30:00,9.84,9.85,9.83,9.84,209496.0,9.84,9.85,9.83,9.84,209496.0
2025-06-06 12:35:00,9.83,9.84,9.82,9.83,209236.0,9.83,9.84,9.82,9.83,209236.0
2025-06-06 12:40:00,9.84,9.84,9.82,9.82,226295.0,9.84,9.84,9.82,9.82,226295.0
2025-06-06 12:45:00,9.82,9.84,9.82,9.84,107959.0,9.82,9.84,9.82,9.84,107959.0
2025-06-06 12:50:00,9.84,9.84,9.8,9.81,161026.0,9.84,9.84,9.8,9.81,161026.0
2025-06-06 12:55:00,9.8,9.81,9.78,9.79,334426.0,9.8,9.81,9.78,9.79,334426.0
2025-06-06 13:00:00,9.79,9.81,9.78,9.79,375807.0,9.79,9.81,9.78,9.79,375807.0
2025-06-06 13:05:00,9.79,9.8,9.77,9.79,493542.0,9.79,9.8,9.77,9.79,493542.0
2025-06-06 13:10:00,9.79,9.8,9.79,9.79,159317.0,9.79,9.8,9.79,9.79,159317.0
2025-06-06 13:15:00,9.79,9.82,9.79,9.82,134138.0,9.79,9.82,9.79,9.82,134138.0
2025-06-06 13:20:00,9.81,9.84,9.81,9.84,141555.0,9.81,9.84,9.81,9.84,141555.0
2025-06-06 13:25:00,9.83,9.84,9.81,9.82,274350.0,9.83,9.84,9.81,9.82,274350.0
2025-06-06 13:30:00,9.82,9.82,9.81,9.82,140558.0,9.82,9.82,9.81,9.82,140558.0
2025-06-06 13:35:00,9.82,9.84,9.81,9.84,334275.0,9.82,9.84,9.81,9.84,334275.0
2025-06-06 13:40:00,9.84,9.84,9.82,9.83,206689.0,9.84,9.84,9.82,9.83,206689.0
2025-06-06 13:45:00,9.83,9.84,9.82,9.84,98517.0,9.83,9.84,9.82,9.84,98517.0
2025-06-06 13:50:00,9.84,9.84,9.83,9.84,60132.0,9.84,9.84,9.83,9.84,60132.0
2025-06-06 13:55:00,9.83,9.84,9.83,9.84,48878.0,9.83,9.84,9.83,9.84,48878.0
2025-06-06 14:00:00,9.84,9.85,9.83,9.85,326502.0,9.84,9.85,9.83,9.85,326502.0
2025-06-06 14:05:00,9.85,9.85,9.82,9.84,273276.0,9.85,9.85,9.82,9.84,273276.0
2025-06-06 14:10:00,9.84,9.84,9.83,9.84,146667.0,9.84,9.84,9.83,9.84,146667.0
2025-06-06 14:15:00,9.84,9.84,9.83,9.84,77654.0,9.84,9.84,9.83,9.84,77654.0
2025-06-06 14:20:00,9.84,9.85,9.83,9.85,183976.0,9.84,9.85,9.83,9.85,183976.0
2025-06-06 14:25:00,9.85,9.85,9.84,9.85,82907.0,9.85,9.85,9.84,9.85,82907.0
2025-06-06 14:30:00,9.84,9.86,9.84,9.85,469040.0,9.84,9.86,9.84,9.85,469040.0
2025-06-06 14:35:00,9.85,9.85,9.83,9.84,156591.0,9.85,9.85,9.83,9.84,156591.0
2025-06-06 14:40:00,9.84,9.84,9.82,9.82,312112.0,9.84,9.84,9.82,9.82,312112.0
2025-06-06 14:45:00,9.83,9.83,9.82,9.82,143057.0,9.83,9.83,9.82,9.82,143057.0
2025-06-06 14:50:00,9.82,9.83,9.81,9.82,131704.0,9.82,9.83,9.81,9.82,131704.0
2025-06-06 14:55:00,9.82,9.83,9.81,9.82,199406.0,9.82,9.83,9.81,9.82,199406.0
2025-06-06 15:00:00,9.82,9.82,9.8,9.8,212173.0,9.82,9.82,9.8,9.8,212173.0
2025-06-06 15:05:00,9.8,9.83,9.8,9.81,251117.0,9.8,9.83,9.8,9.81,251117.0
2025-06-06 15:10:00,9.81,9.82,9.8,9.8,164968.0,9.81,9.82,9.8,9.8,164968.0
2025-06-06 15:15:00,9.8,9.82,9.8,9.82,91138.0,9.8,9.82,9.8,9.82,91138.0
2025-06-06 15:20:00,9.82,9.82,9.81,9.82,77205.0,9.82,9.82,9.81,9.82,77205.0
2025-06-06 15:25:00,9.82,9.82,9.8,9.8,224542.0,9.82,9.82,9.8,9.8,224542.0
2025-06-06 15:30:00,9.8,9.81,9.78,9.8,385690.0,9.8,9.81,9.78,9.8,385690.0
2025-06-06 15:35:00,9.79,9.8,9.78,9.79,180020.0,9.79,9.8,9.78,9.79,180020.0
2025-06-06 15:40:00,9.79,9.8,9.78,9.79,237410.0,9.79,9.8,9.78,9.79,237410.0
2025-06-06 15:45:00,9.79,9.8,9.78,9.78,350528.0,9.79,9.8,9.78,9.78,350528.0
2025-06-06 15:50:00,9.79,9.84,9.78,9.82,854810.0,9.79,9.84,9.78,9.82,854810.0
2025-06-06 15:55:00,9.82,9.83,9.81,9.82,1172821.0,9.82,9.83,9.81,9.82,1172821.0
2025-06-09 09:30:00,10.62,11.08,10.6,11.02,7950014.0,10.62,11.08,10.6,11.02,7950014.0
2025-06-09 09:35:00,11.02,11.1,10.82,10.83,3573807.0,11.02,11.1,10.82,10.83,3573807.0
2025-06-09 09:40:00,10.82,10.86,10.72,10.83,2956676.0,10.82,10.86,10.72,10.83,2956676.0
2025-06-09 09:45:00,10.83,10.96,10.76,10.78,2716404.0,10.83,10.96,10.76,10.78,2716404.0
2025-06-09 09:50:00,10.78,10.86,10.74,10.8,1860016.0,10.78,10.86,10.74,10.8,1860016.0
2025-06-09 09:55:00,10.79,10.93,10.79,10.84,2076025.0,10.79,10.93,10.79,10.84,2076025.0
2025-06-09 10:00:00,10.84,10.92,10.67,10.71,2076163.0,10.84,10.92,10.67,10.71,2076163.0
2025-06-09 10:05:00,10.71,10.73,10.59,10.63,1418077.0,10.71,10.73,10.59,10.63,1418077.0
2025-06-09 10:10:00,10.63,10.74,10.63,10.67,2073829.0,10.63,10.74,10.63,10.67,2073829.0
2025-06-09 10:15:00,10.67,10.72,10.63,10.65,1728903.0,10.67,10.72,10.63,10.65,1728903.0
2025-06-09 10:20:00,10.65,10.66,10.54,10.55,1814414.0,10.65,10.66,10.54,10.55,1814414.0
2025-06-09 10:25:00,10.56,10.57,10.51,10.54,1588534.0,10.56,10.57,10.51,10.54,1588534.0
2025-06-09 10:30:00,10.54,10.6,10.5,10.52,2140195.0,10.54,10.6,10.5,10.52,2140195.0
2025-06-09 10:35:00,10.52,10.59,10.5,10.58,1545345.0,10.52,10.59,10.5,10.58,1545345.0
2025-06-09 10:40:00,10.58,10.58,10.53,10.55,947743.0,10.58,10.58,10.53,10.55,947743.0
2025-06-09 10:45:00,10.55,10.57,10.52,10.57,921307.0,10.55,10.57,10.52,10.57,921307.0
2025-06-09 10:50:00,10.57,10.6,10.54,10.54,691214.0,10.57,10.6,10.54,10.54,691214.0
2025-06-09 10:55:00,10.54,10.61,10.53,10.6,1242171.0,10.54,10.61,10.53,10.6,1242171.0
2025-06-09 11:00:00,10.6,10.63,10.58,10.62,1040792.0,10.6,10.63,10.58,10.62,1040792.0
2025-06-09 11:05:00,10.62,10.65,10.6,10.65,1143131.0,10.62,10.65,10.6,10.65,1143131.0
2025-06-09 11:10:00,10.65,10.66,10.57,10.6,1064992.0,10.65,10.66,10.57,10.6,1064992.0
2025-06-09 11:15:00,10.61,10.61,10.53,10.57,965405.0,10.61,10.61,10.53,10.57,965405.0
2025-06-09 11:20:00,10.56,10.57,10.5,10.53,778080.0,10.56,10.57,10.5,10.53,778080.0
2025-06-09 11:25:00,10.53,10.53,10.48,10.51,4338280.0,10.53,10.53,10.48,10.51,4338280.0
2025-06-09 11:30:00,10.51,10.57,10.49,10.57,2528382.0,10.51,10.57,10.49,10.57,2528382.0
2025-06-09 11:35:00,10.57,10.57,10.53,10.54,592741.0,10.57,10.57,10.53,10.54,592741.0
2025-06-09 11:40:00,10.53,10.54,10.51,10.53,592722.0,10.53,10.54,10.51,10.53,592722.0
2025-06-09 11:45:00,10.52,10.55,10.5,10.51,2234416.0,10.52,10.55,10.5,10.51,2234416.0
2025-06-09 11:50:00,10.51,10.54,10.51,10.53,966145.0,10.51,10.54,10.51,10.53,966145.0
2025-06-09 11:55:00,10.53,10.53,10.47,10.47,1514336.0,10.53,10.53,10.47,10.47,1514336.0
2025-06-09 12:00:00,10.47,10.48,10.34,10.37,2044844.0,10.47,10.48,10.34,10.37,2044844.0
2025-06-09 12:05:00,10.37,10.39,10.24,10.29,1569760.0,10.37,10.39,10.24,10.29,1569760.0
2025-06-09 12:10:00,10.29,10.3,10.21,10.21,710262.0,10.29,10.3,10.21,10.21,710262.0
2025-06-09 12:15:00,10.21,10.23,10.07,10.09,3233057.0,10.21,10.23,10.07,10.09,3233057.0
2025-06-09 12:20:00,10.09,10.12,10.01,10.03,1696232.0,10.09,10.12,10.01,10.03,1696232.0
2025-06-09 12:25:00,10.02,10.13,10.02,10.12,1485339.0,10.02,10.13,10.02,10.12,1485339.0
2025-06-09 12:30:00,10.12,10.12,10.01,10.09,1792149.0,10.12,10.12,10.01,10.09,1792149.0
2025-06-09 12:35:00,10.09,10.12,10.0,10.01,1750057.0,10.09,10.12,10.0,10.01,1750057.0
2025-06-09 12:40:00,10.02,10.04,9.9,9.93,2272955.0,10.02,10.04,9.9,9.93,2272955.0
2025-06-09 12:45:00,9.93,10.1,9.92,10.07,1903163.0,9.93,10.1,9.92,10.07,1903163.0
2025-06-09 12:50:00,10.08,10.14,10.0,10.04,1877756.0,10.08,10.14,10.0,10.04,1877756.0
2025-06-09 12:55:00,10.03,10.04,9.92,9.95,1335482.0,10.03,10.04,9.92,9.95,1335482.0
2025-06-09 13:00:00,9.95,9.97,9.92,9.95,1280868.0,9.95,9.97,9.92,9.95,1280868.0
2025-06-09 13:05:00,9.94,9.97,9.83,9.86,1850722.0,9.94,9.97,9.83,9.86,1850722.0
2025-06-09 13:10:00,9.87,9.95,9.84,9.88,1768846.0,9.87,9.95,9.84,9.88,1768846.0
2025-06-09 13:15:00,9.88,9.91,9.8,9.83,2377276.0,9.88,9.91,9.8,9.83,2377276.0
2025-06-09 13:20:00,9.83,9.89,9.82,9.83,775447.0,9.83,9.89,9.82,9.83,775447.0
2025-06-09 13:25:00,9.84,9.9,9.83,9.85,1258654.0,9.84,9.9,9.83,9.85,1258654.0
2025-06-09 13:30:00,9.85,9.92,9.84,9.88,1111114.0,9.85,9.92,9.84,9.88,1111114.0
2025-06-09 13:35:00,9.88,9.93,9.87,9.93,672316.0,9.88,9.93,9.87,9.93,672316.0
2025-06-09 13:40:00,9.93,9.94,9.86,9.87,962918.0,9.93,9.94,9.86,9.87,962918.0
2025-06-09 13:45:00,9.87,9.87,9.77,9.78,1039064.0,9.87,9.87,9.77,9.78,1039064.0
2025-06-09 13:50:00,9.78,9.79,9.75,9.78,1257518.0,9.78,9.79,9.75,9.78,1257518.0
2025-06-09 13:55:00,9.78,9.81,9.7,9.71,1081347.0,9.78,9.81,9.7,9.71,1081347.0
2025-06-09 14:00:00,9.71,9.76,9.65,9.66,2359591.0,9.71,9.76,9.65,9.66,2359591.0
2025-06-09 14:05:00,9.66,9.68,9.58,9.61,1111210.0,9.66,9.68,9.58,9.61,1111210.0
2025-06-09 14:10:00,9.6,9.62,9.51,9.52,1094572.0,9.6,9.62,9.51,9.52,1094572.0
2025-06-09 14:15:00,9.53,9.64,9.52,9.63,1973986.0,9.53,9.64,9.52,9.63,1973986.0
2025-06-09 14:20:00,9.63,9.64,9.53,9.54,1730720.0,9.63,9.64,9.53,9.54,1730720.0
2025-06-09 14:25:00,9.54,9.56,9.5,9.52,1311162.0,9.54,9.56,9.5,9.52,1311162.0
2025-06-09 14:30:00,9.53,9.58,9.51,9.54,1233759.0,9.53,9.58,9.51,9.54,1233759.0
2025-06-09 14:35:00,9.54,9.59,9.52,9.56,1119704.0,9.54,9.59,9.52,9.56,1119704.0
2025-06-09 14:40:00,9.57,9.58,9.52,9.53,715782.0,9.57,9.58,9.52,9.53,715782.0
2025-06-09 14:45:00,9.52,9.57,9.51,9.56,1294003.0,9.52,9.57,9.51,9.56,1294003.0
2025-06-09 14:50:00,9.55,9.58,9.52,9.52,749425.0,9.55,9.58,9.52,9.52,749425.0
2025-06-09 14:55:00,9.52,9.54,9.51,9.52,1210084.0,9.52,9.54,9.51,9.52,1210084.0
2025-06-09 15:00:00,9.52,9.52,9.44,9.45,1639080.0,9.52,9.52,9.44,9.45,1639080.0
2025-06-09 15:05:00,9.45,9.45,9.4,9.42,2044140.0,9.45,9.45,9.4,9.42,2044140.0
2025-06-09 15:10:00,9.43,9.46,9.41,9.46,1231067.0,9.43,9.46,9.41,9.46,1231067.0
2025-06-09 15:15:00,9.46,9.46,9.4,9.43,1185290.0,9.46,9.46,9.4,9.43,1185290.0
2025-06-09 15:20:00,9.43,9.47,9.38,9.46,2610175.0,9.43,9.47,9.38,9.46,2610175.0
2025-06-09 15:25:00,9.46,9.52,9.42,9.5,2828138.0,9.46,9.52,9.42,9.5,2828138.0
2025-06-09 15:30:00,9.5,9.51,9.42,9.48,1543727.0,9.5,9.51,9.42,9.48,1543727.0
2025-06-09 15:35:00,9.47,9.56,9.47,9.47,2063255.0,9.47,9.56,9.47,9.47,2063255.0
2025-06-09 15:40:00,9.47,9.48,9.42,9.43,1351318.0,9.47,9.48,9.42,9.43,1351318.0
2025-06-09 15:45:00,9.43,9.5,9.42,9.49,1688866.0,9.43,9.5,9.42,9.49,1688866.0
2025-06-09 15:50:00,9.49,9.52,9.48,9.51,1642726.0,9.49,9.52,9.48,9.51,1642726.0
2025-06-09 15:55:00,9.51,9.56,9.49,9.53,4279130.0,9.51,9.56,9.49,9.53,4279130.0
2025-06-10 09:30:00,9.54,9.55,9.23,9.26,2509717.0,9.54,9.55,9.23,9.26,2509717.0
2025-06-10 09:35:00,9.26,9.26,9.14,9.18,1554069.0,9.26,9.26,9.14,9.18,1554069.0
2025-06-10 09:40:00,9.18,9.28,9.16,9.21,1631856.0,9.18,9.28,9.16,9.21,1631856.0
2025-06-10 09:45:00,9.21,9.23,9.11,9.2,2468067.0,9.21,9.23,9.11,9.2,2468067.0
2025-06-10 09:50:00,9.2,9.32,9.16,9.3,1062624.0,9.2,9.32,9.16,9.3,1062624.0
2025-06-10 09:55:00,9.3,9.45,9.29,9.42,1210776.0,9.3,9.45,9.29,9.42,1210776.0
2025-06-10 10:00:00,9.42,9.53,9.42,9.5,1428657.0,9.42,9.53,9.42,9.5,1428657.0
2025-06-10 10:05:00,9.51,9.58,9.47,9.58,947643.0,9.51,9.58,9.47,9.58,947643.0
2025-06-10 10:10:00,9.57,9.61,9.55,9.58,1427395.0,9.57,9.61,9.55,9.58,1427395.0
2025-06-10 10:15:00,9.58,9.65,9.56,9.62,932622.0,9.58,9.65,9.56,9.62,932622.0
2025-06-10 10:20:00,9.62,9.62,9.55,9.61,612482.0,9.62,9.62,9.55,9.61,612482.0
2025-06-10 10:25:00,9.61,9.65,9.58,9.62,916378.0,9.61,9.65,9.58,9.62,916378.0
2025-06-10 10:30:00,9.62,9.62,9.57,9.57,911692.0,9.62,9.62,9.57,9.57,911692.0
2025-06-10 10:35:00,9.58,9.66,9.57,9.64,793540.0,9.58,9.66,9.57,9.64,793540.0
2025-06-10 10:40:00,9.64,9.7,9.64,9.68,860492.0,9.64,9.7,9.64,9.68,860492.0
2025-06-10 10:45:00,9.68,9.74,9.64,9.71,922564.0,9.68,9.74,9.64,9.71,922564.0
2025-06-10 10:50:00,9.71,9.74,9.65,9.67,884204.0,9.71,9.74,9.65,9.67,884204.0
2025-06-10 10:55:00,9.67,9.69,9.63,9.63,834251.0,9.67,9.69,9.63,9.63,834251.0
2025-06-10 11:00:00,9.64,9.71,9.62,9.69,566485.0,9.64,9.71,9.62,9.69,566485.0
2025-06-10 11:05:00,9.7,9.73,9.69,9.7,552800.0,9.7,9.73,9.69,9.7,552800.0
2025-06-10 11:10:00,9.7,9.71,9.58,9.59,623733.0,9.7,9.71,9.58,9.59,623733.0
2025-06-10 11:15:00,9.58,9.64,9.58,9.63,542065.0,9.58,9.64,9.58,9.63,542065.0
2025-06-10 11:20:00,9.63,9.64,9.58,9.63,654411.0,9.63,9.64,9.58,9.63,654411.0
2025-06-10 11:25:00,9.63,9.71,9.62,9.71,410895.0,9.63,9.71,9.62,9.71,410895.0
2025-06-10 11:30:00,9.71,9.76,9.69,9.71,551457.0,9.71,9.76,9.69,9.71,551457.0
2025-06-10 11:35:00,9.72,9.8,9.72,9.8,891755.0,9.72,9.8,9.72,9.8,891755.0
2025-06-10 11:40:00,9.79,9.81,9.7,9.72,1063849.0,9.79,9.81,9.7,9.72,1063849.0
2025-06-10 11:45:00,9.72,9.76,9.72,9.76,397807.0,9.72,9.76,9.72,9.76,397807.0
2025-06-10 11:50:00,9.76,9.78,9.74,9.75,352124.0,9.76,9.78,9.74,9.75,352124.0
2025-06-10 11:55:00,9.75,9.8,9.74,9.78,636647.0,9.75,9.8,9.74,9.78,636647.0
2025-06-10 12:00:00,9.78,9.81,9.76,9.79,390984.0,9.78,9.81,9.76,9.79,390984.0
2025-06-10 12:05:00,9.79,9.83,9.75,9.76,375571.0,9.79,9.83,9.75,9.76,375571.0
2025-06-10 12:10:00,9.76,9.81,9.75,9.8,254253.0,9.76,9.81,9.75,9.8,254253.0
2025-06-10 12:15:00,9.81,9.85,9.79,9.84,394984.0,9.81,9.85,9.79,9.84,394984.0
2025-06-10 12:20:00,9.83,9.93,9.83,9.93,636703.0,9.83,9.93,9.83,9.93,636703.0
2025-06-10 12:25:00,9.93,9.98,9.91,9.92,973278.0,9.93,9.98,9.91,9.92,973278.0
2025-06-10 12:30:00,9.92,10.03,9.91,10.03,1144944.0,9.92,10.03,9.91,10.03,1144944.0
2025-06-10 12:35:00,10.03,10.04,9.9,9.92,1440376.0,10.03,10.04,9.9,9.92,1440376.0
2025-06-10 12:40:00,9.92,9.97,9.88,9.93,881604.0,9.92,9.97,9.88,9.93,881604.0
2025-06-10 12:45:00,9.94,9.98,9.93,9.96,613123.0,9.94,9.98,9.93,9.96,613123.0
2025-06-10 12:50:00,9.96,9.97,9.89,9.93,774054.0,9.96,9.97,9.89,9.93,774054.0
2025-06-10 12:55:00,9.93,9.93,9.89,9.9,293778.0,9.93,9.93,9.89,9.9,293778.0
2025-06-10 13:00:00,9.9,9.94,9.89,9.93,806029.0,9.9,9.94,9.89,9.93,806029.0
2025-06-10 13:05:00,9.94,9.96,9.92,9.94,628458.0,9.94,9.96,9.92,9.94,628458.0
2025-06-10 13:10:00,9.94,9.99,9.93,9.98,928123.0,9.94,9.99,9.93,9.98,928123.0
2025-06-10 13:15:00,9.97,9.99,9.92,9.95,593740.0,9.97,9.99,9.92,9.95,593740.0
2025-06-10 13:20:00,9.94,9.95,9.9,9.92,353217.0,9.94,9.95,9.9,9.92,353217.0
2025-06-10 13:25:00,9.92,9.92,9.89,9.92,248229.0,9.92,9.92,9.89,9.92,248229.0
2025-06-10 13:30:00,9.92,9.93,9.9,9.91,249018.0,9.92,9.93,9.9,9.91,249018.0
2025-06-10 13:35:00,9.9,9.92,9.88,9.92,308923.0,9.9,9.92,9.88,9.92,308923.0
2025-06-10 13:40:00,9.92,9.95,9.91,9.92,478169.0,9.92,9.95,9.91,9.92,478169.0
2025-06-10 13:45:00,9.92,9.96,9.91,9.96,812849.0,9.92,9.96,9.91,9.96,812849.0
2025-06-10 13:50:00,9.96,9.97,9.94,9.96,382042.0,9.96,9.97,9.94,9.96,382042.0
2025-06-10 13:55:00,9.96,9.99,9.96,9.99,330354.0,9.96,9.99,9.96,9.99,330354.0
2025-06-10 14:00:00,9.99,9.99,9.93,9.96,950783.0,9.99,9.99,9.93,9.96,950783.0
2025-06-10 14:05:00,9.96,9.98,9.94,9.97,703326.0,9.96,9.98,9.94,9.97,703326.0
2025-06-10 14:10:00,9.97,9.99,9.97,9.98,219385.0,9.97,9.99,9.97,9.98,219385.0
2025-06-10 14:15:00,9.98,10.01,9.98,10.0,492623.0,9.98,10.01,9.98,10.0,492623.0
2025-06-10 14:20:00,10.0,10.01,9.99,10.01,495939.0,10.0,10.01,9.99,10.01,495939.0
2025-06-10 14:25:00,10.0,10.03,9.99,10.03,593816.0,10.0,10.03,9.99,10.03,593816.0
2025-06-10 14:30:00,10.03,10.03,10.0,10.01,425490.0,10.03,10.03,10.0,10.01,425490.0
2025-06-10 14:35:00,10.01,10.04,10.0,10.04,924756.0,10.01,10.04,10.0,10.04,924756.0
2025-06-10 14:40:00,10.04,10.06,10.04,10.05,839326.0,10.04,10.06,10.04,10.05,839326.0
2025-06-10 14:45:00,10.05,10.07,10.05,10.05,441624.0,10.05,10.07,10.05,10.05,441624.0
2025-06-10 14:50:00,10.05,10.06,9.98,10.0,575432.0,10.05,10.06,9.98,10.0,575432.0
2025-06-10 14:55:00,10.0,10.07,9.97,10.05,1048747.0,10.0,10.07,9.97,10.05,1048747.0
2025-06-10 15:00:00,10.06,10.12,10.05,10.11,696135.0,10.06,10.12,10.05,10.11,696135.0
2025-06-10 15:05:00,10.1,10.12,10.07,10.09,355297.0,10.1,10.12,10.07,10.09,355297.0
2025-06-10 15:10:00,10.09,10.11,10.08,10.09,509338.0,10.09,10.11,10.08,10.09,509338.0
2025-06-10 15:15:00,10.1,10.1,10.05,10.07,590429.0,10.1,10.1,10.05,10.07,590429.0
2025-06-10 15:20:00,10.07,10.07,10.04,10.06,371221.0,10.07,10.07,10.04,10.06,371221.0
2025-06-10 15:25:00,10.06,10.06,10.04,10.05,392714.0,10.06,10.06,10.04,10.05,392714.0
2025-06-10 15:30:00,10.05,10.06,10.01,10.03,388034.0,10.05,10.06,10.01,10.03,388034.0
2025-06-10 15:35:00,10.03,10.03,9.99,10.01,648929.0,10.03,10.03,9.99,10.01,648929.0
2025-06-10 15:40:00,10.01,10.03,9.99,10.03,543345.0,10.01,10.03,9.99,10.03,543345.0
2025-06-10 15:45:00,10.03,10.03,10.01,10.03,762454.0,10.03,10.03,10.01,10.03,762454.0
2025-06-10 15:50:00,10.03,10.04,9.98,10.0,1539671.0,10.03,10.04,9.98,10.0,1539671.0
2025-06-10 15:55:00,10.0,10.04,9.99,10.02,4331419.0,10.0,10.04,9.99,10.02,4331419.0
2025-06-11 09:30:00,10.16,10.29,10.12,10.29,1013295.0,10.16,10.29,10.12,10.29,1013295.0
2025-06-11 09:35:00,10.29,10.45,10.24,10.44,1223017.0,10.29,10.45,10.24,10.44,1223017.0
2025-06-11 09:40:00,10.44,10.55,10.42,10.48,1700025.0,10.44,10.55,10.42,10.48,1700025.0
2025-06-11 09:45:00,10.47,10.51,10.39,10.48,1809592.0,10.47,10.51,10.39,10.48,1809592.0
2025-06-11 09:50:00,10.48,10.52,10.43,10.5,1052479.0,10.48,10.52,10.43,10.5,1052479.0
2025-06-11 09:55:00,10.5,10.5,10.44,10.49,597037.0,10.5,10.5,10.44,10.49,597037.0
2025-06-11 10:00:00,10.48,10.49,10.41,10.44,738693.0,10.48,10.49,10.41,10.44,738693.0
2025-06-11 10:05:00,10.44,10.44,10.34,10.38,904560.0,10.44,10.44,10.34,10.38,904560.0
2025-06-11 10:10:00,10.38,10.4,10.3,10.3,920079.0,10.38,10.4,10.3,10.3,920079.0
2025-06-11 10:15:00,10.31,10.35,10.28,10.35,654578.0,10.31,10.35,10.28,10.35,654578.0
2025-06-11 10:20:00,10.35,10.36,10.27,10.32,561085.0,10.35,10.36,10.27,10.32,561085.0
2025-06-11 10:25:00,10.31,10.35,10.3,10.3,506765.0,10.31,10.35,10.3,10.3,506765.0
2025-06-11 10:30:00,10.3,10.34,10.29,10.33,368455.0,10.3,10.34,10.29,10.33,368455.0
2025-06-11 10:35:00,10.34,10.37,10.3,10.34,354446.0,10.34,10.37,10.3,10.34,354446.0
2025-06-11 10:40:00,10.35,10.37,10.32,10.36,487679.0,10.35,10.37,10.32,10.36,487679.0
2025-06-11 10:45:00,10.36,10.38,10.34,10.35,542387.0,10.36,10.38,10.34,10.35,542387.0
2025-06-11 10:50:00,10.34,10.35,10.3,10.3,539043.0,10.34,10.35,10.3,10.3,539043.0
2025-06-11 10:55:00,10.3,10.31,10.26,10.28,557766.0,10.3,10.31,10.26,10.28,557766.0
2025-06-11 11:00:00,10.28,10.31,10.25,10.26,493841.0,10.28,10.31,10.25,10.26,493841.0
2025-06-11 11:05:00,10.26,10.29,10.23,10.24,733501.0,10.26,10.29,10.23,10.24,733501.0
2025-06-11 11:10:00,10.23,10.26,10.22,10.24,370465.0,10.23,10.26,10.22,10.24,370465.0
2025-06-11 11:15:00,10.24,10.25,10.22,10.23,191640.0,10.24,10.25,10.22,10.23,191640.0
2025-06-11 11:20:00,10.23,10.24,10.19,10.21,541750.0,10.23,10.24,10.19,10.21,541750.0
2025-06-11 11:25:00,10.21,10.25,10.21,10.24,305792.0,10.21,10.25,10.21,10.24,305792.0
2025-06-11 11:30:00,10.24,10.24,10.23,10.24,343922.0,10.24,10.24,10.23,10.24,343922.0
2025-06-11 11:35:00,10.24,10.27,10.2,10.2,773446.0,10.24,10.27,10.2,10.2,773446.0
2025-06-11 11:40:00,10.2,10.25,10.2,10.25,494367.0,10.2,10.25,10.2,10.25,494367.0
2025-06-11 11:45:00,10.25,10.26,10.23,10.26,244399.0,10.25,10.26,10.23,10.26,244399.0
2025-06-11 11:50:00,10.26,10.29,10.25,10.27,248248.0,10.26,10.29,10.25,10.27,248248.0
2025-06-11 11:55:00,10.27,10.29,10.24,10.25,205883.0,10.27,10.29,10.24,10.25,205883.0
2025-06-11 12:00:00,10.25,10.27,10.24,10.25,152565.0,10.25,10.27,10.24,10.25,152565.0
2025-06-11 12:05:00,10.25,10.26,10.23,10.25,267992.0,10.25,10.26,10.23,10.25,267992.0
2025-06-11 12:10:00,10.25,10.31,10.24,10.29,353871.0,10.25,10.31,10.24,10.29,353871.0
2025-06-11 12:15:00,10.29,10.31,10.29,10.3,280003.0,10.29,10.31,10.29,10.3,280003.0
2025-06-11 12:20:00,10.31,10.38,10.28,10.38,372844.0,10.31,10.38,10.28,10.38,372844.0
2025-06-11 12:25:00,10.37,10.45,10.37,10.43,585822.0,10.37,10.45,10.37,10.43,585822.0
2025-06-11 12:30:00,10.44,10.44,10.41,10.41,154410.0,10.44,10.44,10.41,10.41,154410.0
2025-06-11 12:35:00,10.42,10.43,10.38,10.42,442666.0,10.42,10.43,10.38,10.42,442666.0
2025-06-11 12:40:00,10.43,10.43,10.41,10.43,202079.0,10.43,10.43,10.41,10.43,202079.0
2025-06-11 12:45:00,10.43,10.44,10.41,10.43,273669.0,10.43,10.44,10.41,10.43,273669.0
2025-06-11 12:50:00,10.42,10.43,10.38,10.4,106990.0,10.42,10.43,10.38,10.4,106990.0
2025-06-11 12:55:00,10.39,10.42,10.38,10.41,197427.0,10.39,10.42,10.38,10.41,197427.0
2025-06-11 13:00:00,10.41,10.43,10.4,10.42,225177.0,10.41,10.43,10.4,10.42,225177.0
2025-06-11 13:05:00,10.42,10.42,10.36,10.38,446273.0,10.42,10.42,10.36,10.38,446273.0
2025-06-11 13:10:00,10.38,10.4,10.36,10.39,478842.0,10.38,10.4,10.36,10.39,478842.0
2025-06-11 13:15:00,10.39,10.39,10.36,10.38,192243.0,10.39,10.39,10.36,10.38,192243.0
2025-06-11 13:20:00,10.37,10.38,10.35,10.36,221995.0,10.37,10.38,10.35,10.36,221995.0
2025-06-11 13:25:00,10.36,10.36,10.33,10.33,162466.0,10.36,10.36,10.33,10.33,162466.0
2025-06-11 13:30:00,10.33,10.36,10.33,10.36,159151.0,10.33,10.36,10.33,10.36,159151.0
2025-06-11 13:35:00,10.36,10.37,10.35,10.36,98813.0,10.36,10.37,10.35,10.36,98813.0
2025-06-11 13:40:00,10.36,10.39,10.35,10.38,345267.0,10.36,10.39,10.35,10.38,345267.0
2025-06-11 13:45:00,10.38,10.39,10.35,10.36,163245.0,10.38,10.39,10.35,10.36,163245.0
2025-06-11 13:50:00,10.36,10.37,10.32,10.34,522050.0,10.36,10.37,10.32,10.34,522050.0
2025-06-11 13:55:00,10.34,10.35,10.3,10.32,779584.0,10.34,10.35,10.3,10.32,779584.0
2025-06-11 14:00:00,10.32,10.34,10.26,10.29,779292.0,10.32,10.34,10.26,10.29,779292.0
2025-06-11 14:05:00,10.29,10.31,10.29,10.3,359349.0,10.29,10.31,10.29,10.3,359349.0
2025-06-11 14:10:00,10.3,10.31,10.27,10.27,516492.0,10.3,10.31,10.27,10.27,516492.0
2025-06-11 14:15:00,10.28,10.28,10.24,10.27,659628.0,10.28,10.28,10.24,10.27,659628.0
2025-06-11 14:20:00,10.27,10.29,10.25,10.29,303450.0,10.27,10.29,10.25,10.29,303450.0
2025-06-11 14:25:00,10.29,10.3,10.25,10.29,579737.0,10.29,10.3,10.25,10.29,579737.0
2025-06-11 14:30:00,10.29,10.3,10.25,10.29,842074.0,10.29,10.3,10.25,10.29,842074.0
2025-06-11 14:35:00,10.29,10.32,10.27,10.31,202205.0,10.29,10.32,10.27,10.31,202205.0
2025-06-11 14:40:00,10.31,10.35,10.3,10.35,281983.0,10.31,10.35,10.3,10.35,281983.0
2025-06-11 14:45:00,10.35,10.35,10.33,10.35,192658.0,10.35,10.35,10.33,10.35,192658.0
2025-06-11 14:50:00,10.34,10.35,10.32,10.34,173518.0,10.34,10.35,10.32,10.34,173518.0
2025-06-11 14:55:00,10.33,10.34,10.29,10.3,179043.0,10.33,10.34,10.29,10.3,179043.0
2025-06-11 15:00:00,10.3,10.32,10.29,10.32,267494.0,10.3,10.32,10.29,10.32,267494.0
2025-06-11 15:05:00,10.31,10.32,10.28,10.3,192804.0,10.31,10.32,10.28,10.3,192804.0
2025-06-11 15:10:00,10.3,10.34,10.3,10.34,266844.0,10.3,10.34,10.3,10.34,266844.0
2025-06-11 15:15:00,10.33,10.36,10.3,10.31,871730.0,10.33,10.36,10.3,10.31,871730.0
2025-06-11 15:20:00,10.31,10.36,10.31,10.36,326302.0,10.31,10.36,10.31,10.36,326302.0
2025-06-11 15:25:00,10.36,10.39,10.33,10.38,974039.0,10.36,10.39,10.33,10.38,974039.0
2025-06-11 15:30:00,10.38,10.4,10.37,10.38,400477.0,10.38,10.4,10.37,10.38,400477.0
2025-06-11 15:35:00,10.38,10.4,10.36,10.4,350834.0,10.38,10.4,10.36,10.4,350834.0
2025-06-11 15:40:00,10.4,10.42,10.39,10.42,494991.0,10.4,10.42,10.39,10.42,494991.0
2025-06-11 15:45:00,10.42,10.44,10.4,10.44,552335.0,10.42,10.44,10.4,10.44,552335.0
2025-06-11 15:50:00,10.44,10.52,10.43,10.49,1526710.0,10.44,10.52,10.43,10.49,1526710.0
2025-06-11 15:55:00,10.5,10.53,10.49,10.53,4023182.0,10.5,10.53,10.49,10.53,4023182.0
2025-06-12 09:30:00,10.51,10.53,10.45,10.49,604797.0,10.51,10.53,10.45,10.49,604797.0
2025-06-12 09:35:00,10.49,10.55,10.43,10.53,628795.0,10.49,10.55,10.43,10.53,628795.0
2025-06-12 09:40:00,10.53,10.57,10.5,10.55,308787.0,10.53,10.57,10.5,10.55,308787.0
2025-06-12 09:45:00,10.55,10.65,10.55,10.6,859133.0,10.55,10.65,10.55,10.6,859133.0
2025-06-12 09:50:00,10.6,10.67,10.59,10.63,672145.0,10.6,10.67,10.59,10.63,672145.0
2025-06-12 09:55:00,10.63,10.66,10.56,10.56,1089103.0,10.63,10.66,10.56,10.56,1089103.0
2025-06-12 10:00:00,10.57,10.62,10.54,10.55,460239.0,10.57,10.62,10.54,10.55,460239.0
2025-06-12 10:05:00,10.56,10.6,10.53,10.6,656403.0,10.56,10.6,10.53,10.6,656403.0
2025-06-12 10:10:00,10.6,10.67,10.59,10.65,893388.0,10.6,10.67,10.59,10.65,893388.0
2025-06-12 10:15:00,10.66,10.72,10.65,10.7,1086153.0,10.66,10.72,10.65,10.7,1086153.0
2025-06-12 10:20:00,10.7,10.75,10.67,10.7,857600.0,10.7,10.75,10.67,10.7,857600.0
2025-06-12 10:25:00,10.7,10.82,10.69,10.82,1253971.0,10.7,10.82,10.69,10.82,1253971.0
2025-06-12 10:30:00,10.81,10.82,10.74,10.76,1116305.0,10.81,10.82,10.74,10.76,1116305.0
2025-06-12 10:35:00,10.76,10.87,10.74,10.87,1729717.0,10.76,10.87,10.74,10.87,1729717.0
2025-06-12 10:40:00,10.87,10.89,10.82,10.83,1038255.0,10.87,10.89,10.82,10.83,1038255.0
2025-06-12 10:45:00,10.83,10.84,10.8,10.83,816489.0,10.83,10.84,10.8,10.83,816489.0
2025-06-12 10:50:00,10.83,10.83,10.72,10.74,1120045.0,10.83,10.83,10.72,10.74,1120045.0
2025-06-12 10:55:00,10.73,10.75,10.69,10.7,943834.0,10.73,10.75,10.69,10.7,943834.0
2025-06-12 11:00:00,10.7,10.71,10.68,10.68,754903.0,10.7,10.71,10.68,10.68,754903.0
2025-06-12 11:05:00,10.68,10.68,10.63,10.63,786539.0,10.68,10.68,10.63,10.63,786539.0
2025-06-12 11:10:00,10.63,10.66,10.59,10.62,1080135.0,10.63,10.66,10.59,10.62,1080135.0
2025-06-12 11:15:00,10.62,10.62,10.58,10.61,874317.0,10.62,10.62,10.58,10.61,874317.0
2025-06-12 11:20:00,10.61,10.61,10.54,10.56,567707.0,10.61,10.61,10.54,10.56,567707.0
2025-06-12 11:25:00,10.55,10.55,10.52,10.55,616562.0,10.55,10.55,10.52,10.55,616562.0
2025-06-12 11:30:00,10.54,10.6,10.53,10.55,621408.0,10.54,10.6,10.53,10.55,621408.0
2025-06-12 11:35:00,10.55,10.57,10.54,10.57,278105.0,10.55,10.57,10.54,10.57,278105.0
2025-06-12 11:40:00,10.57,10.61,10.56,10.6,254728.0,10.57,10.61,10.56,10.6,254728.0
2025-06-12 11:45:00,10.6,10.6,10.56,10.58,370921.0,10.6,10.6,10.56,10.58,370921.0
2025-06-12 11:50:00,10.58,10.59,10.57,10.58,256745.0,10.58,10.59,10.57,10.58,256745.0
2025-06-12 11:55:00,10.59,10.59,10.55,10.55,301882.0,10.59,10.59,10.55,10.55,301882.0
2025-06-12 12:00:00,10.55,10.61,10.55,10.57,1402997.0,10.55,10.61,10.55,10.57,1402997.0
2025-06-12 12:05:00,10.57,10.58,10.53,10.55,556945.0,10.57,10.58,10.53,10.55,556945.0
2025-06-12 12:10:00,10.55,10.58,10.54,10.54,238345.0,10.55,10.58,10.54,10.54,238345.0
2025-06-12 12:15:00,10.54,10.56,10.49,10.51,323169.0,10.54,10.56,10.49,10.51,323169.0
2025-06-12 12:20:00,10.51,10.51,10.48,10.51,384527.0,10.51,10.51,10.48,10.51,384527.0
2025-06-12 12:25:00,10.51,10.52,10.49,10.52,162520.0,10.51,10.52,10.49,10.52,162520.0
2025-06-12 12:30:00,10.51,10.51,10.47,10.5,316075.0,10.51,10.51,10.47,10.5,316075.0
2025-06-12 12:35:00,10.49,10.5,10.39,10.43,723889.0,10.49,10.5,10.39,10.43,723889.0
2025-06-12 12:40:00,10.43,10.46,10.39,10.42,1077474.0,10.43,10.46,10.39,10.42,1077474.0
2025-06-12 12:45:00,10.42,10.43,10.36,10.41,1086989.0,10.42,10.43,10.36,10.41,1086989.0
2025-06-12 12:50:00,10.41,10.43,10.37,10.41,684369.0,10.41,10.43,10.37,10.41,684369.0
2025-06-12 12:55:00,10.41,10.42,10.4,10.41,484661.0,10.41,10.42,10.4,10.41,484661.0
2025-06-12 13:00:00,10.41,10.47,10.4,10.46,987236.0,10.41,10.47,10.4,10.46,987236.0
2025-06-12 13:05:00,10.46,10.48,10.45,10.46,566750.0,10.46,10.48,10.45,10.46,566750.0
2025-06-12 13:10:00,10.46,10.47,10.44,10.46,319262.0,10.46,10.47,10.44,10.46,319262.0
2025-06-12 13:15:00,10.46,10.47,10.43,10.44,883562.0,10.46,10.47,10.43,10.44,883562.0
2025-06-12 13:20:00,10.44,10.44,10.39,10.41,204214.0,10.44,10.44,10.39,10.41,204214.0
2025-06-12 13:25:00,10.41,10.42,10.35,10.37,458565.0,10.41,10.42,10.35,10.37,458565.0
2025-06-12 13:30:00,10.37,10.4,10.36,10.39,783372.0,10.37,10.4,10.36,10.39,783372.0
2025-06-12 13:35:00,10.39,10.4,10.37,10.39,669510.0,10.39,10.4,10.37,10.39,669510.0
2025-06-12 13:40:00,10.38,10.4,10.36,10.37,473514.0,10.38,10.4,10.36,10.37,473514.0
2025-06-12 13:45:00,10.37,10.39,10.32,10.33,445405.0,10.37,10.39,10.32,10.33,445405.0
2025-06-12 13:50:00,10.34,10.4,10.33,10.4,760428.0,10.34,10.4,10.33,10.4,760428.0
2025-06-12 13:55:00,10.4,10.4,10.36,10.37,353737.0,10.4,10.4,10.36,10.37,353737.0
2025-06-12 14:00:00,10.37,10.38,10.33,10.36,481423.0,10.37,10.38,10.33,10.36,481423.0
2025-06-12 14:05:00,10.36,10.36,10.32,10.33,199424.0,10.36,10.36,10.32,10.33,199424.0
2025-06-12 14:10:00,10.33,10.36,10.32,10.36,516381.0,10.33,10.36,10.32,10.36,516381.0
2025-06-12 14:15:00,10.36,10.41,10.33,10.34,1230849.0,10.36,10.41,10.33,10.34,1230849.0
2025-06-12 14:20:00,10.35,10.35,10.31,10.32,328880.0,10.35,10.35,10.31,10.32,328880.0
2025-06-12 14:25:00,10.31,10.33,10.29,10.33,579452.0,10.31,10.33,10.29,10.33,579452.0
2025-06-12 14:30:00,10.33,10.33,10.32,10.33,182386.0,10.33,10.33,10.32,10.33,182386.0
2025-06-12 14:35:00,10.33,10.34,10.3,10.31,377801.0,10.33,10.34,10.3,10.31,377801.0
2025-06-12 14:40:00,10.3,10.31,10.26,10.27,698977.0,10.3,10.31,10.26,10.27,698977.0
2025-06-12 14:45:00,10.27,10.28,10.26,10.27,310997.0,10.27,10.28,10.26,10.27,310997.0
2025-06-12 14:50:00,10.27,10.27,10.24,10.25,431514.0,10.27,10.27,10.24,10.25,431514.0
2025-06-12 14:55:00,10.26,10.29,10.25,10.29,255443.0,10.26,10.29,10.25,10.29,255443.0
2025-06-12 15:00:00,10.28,10.29,10.28,10.29,286953.0,10.28,10.29,10.28,10.29,286953.0
2025-06-12 15:05:00,10.29,10.29,10.28,10.29,172026.0,10.29,10.29,10.28,10.29,172026.0
2025-06-12 15:10:00,10.29,10.29,10.25,10.25,239662.0,10.29,10.29,10.25,10.25,239662.0
2025-06-12 15:15:00,10.25,10.26,10.23,10.24,537613.0,10.25,10.26,10.23,10.24,537613.0
2025-06-12 15:20:00,10.24,10.25,10.23,10.25,177988.0,10.24,10.25,10.23,10.25,177988.0
2025-06-12 15:25:00,10.24,10.26,10.23,10.25,249912.0,10.24,10.26,10.23,10.25,249912.0
2025-06-12 15:30:00,10.25,10.26,10.23,10.23,152641.0,10.25,10.26,10.23,10.23,152641.0
2025-06-12 15:35:00,10.24,10.24,10.2,10.21,404600.0,10.24,10.24,10.2,10.21,404600.0
2025-06-12 15:40:00,10.21,10.22,10.16,10.18,649249.0,10.21,10.22,10.16,10.18,649249.0
2025-06-12 15:45:00,10.17,10.18,10.15,10.15,846192.0,10.17,10.18,10.15,10.15,846192.0
2025-06-12 15:50:00,10.15,10.19,10.13,10.16,1767096.0,10.15,10.19,10.13,10.16,1767096.0
2025-06-12 15:55:00,10.17,10.18,10.14,10.17,2437102.0,10.17,10.18,10.14,10.17,2437102.0
2025-06-13 09:30:00,10.09,10.25,10.06,10.16,1389586.0,10.09,10.25,10.06,10.16,1389586.0
2025-06-13 09:35:00,10.16,10.26,10.14,10.21,654947.0,10.16,10.26,10.14,10.21,654947.0
2025-06-13 09:40:00,10.21,10.28,10.19,10.22,709900.0,10.21,10.28,10.19,10.22,709900.0
2025-06-13 09:45:00,10.23,10.23,10.12,10.13,644893.0,10.23,10.23,10.12,10.13,644893.0
2025-06-13 09:50:00,10.13,10.14,10.06,10.07,460625.0,10.13,10.14,10.06,10.07,460625.0
2025-06-13 09:55:00,10.06,10.09,10.01,10.03,465969.0,10.06,10.09,10.01,10.03,465969.0
2025-06-13 10:00:00,10.04,10.08,10.01,10.03,390262.0,10.04,10.08,10.01,10.03,390262.0
2025-06-13 10:05:00,10.02,10.06,10.01,10.02,515265.0,10.02,10.06,10.01,10.02,515265.0
2025-06-13 10:10:00,10.02,10.11,9.98,10.1,814623.0,10.02,10.11,9.98,10.1,814623.0
2025-06-13 10:15:00,10.1,10.16,10.1,10.16,927446.0,10.1,10.16,10.1,10.16,927446.0
2025-06-13 10:20:00,10.15,10.21,10.12,10.15,1245918.0,10.15,10.21,10.12,10.15,1245918.0
2025-06-13 10:25:00,10.15,10.16,10.09,10.15,454671.0,10.15,10.16,10.09,10.15,454671.0
2025-06-13 10:30:00,10.15,10.16,10.1,10.13,507773.0,10.15,10.16,10.1,10.13,507773.0
2025-06-13 10:35:00,10.12,10.15,10.1,10.15,500014.0,10.12,10.15,10.1,10.15,500014.0
2025-06-13 10:40:00,10.15,10.17,10.13,10.13,649651.0,10.15,10.17,10.13,10.13,649651.0
2025-06-13 10:45:00,10.14,10.14,10.09,10.1,502373.0,10.14,10.14,10.09,10.1,502373.0
2025-06-13 10:50:00,10.1,10.11,10.07,10.08,370263.0,10.1,10.11,10.07,10.08,370263.0
2025-06-13 10:55:00,10.08,10.09,10.06,10.07,321504.0,10.08,10.09,10.06,10.07,321504.0
2025-06-13 11:00:00,10.07,10.08,10.0,10.02,582496.0,10.07,10.08,10.0,10.02,582496.0
2025-06-13 11:05:00,10.02,10.03,10.0,10.01,577773.0,10.02,10.03,10.0,10.01,577773.0
2025-06-13 11:10:00,10.01,10.05,10.0,10.04,761060.0,10.01,10.05,10.0,10.04,761060.0
2025-06-13 11:15:00,10.04,10.08,10.04,10.04,331697.0,10.04,10.08,10.04,10.04,331697.0
2025-06-13 11:20:00,10.04,10.06,10.03,10.03,248619.0,10.04,10.06,10.03,10.03,248619.0
2025-06-13 11:25:00,10.03,10.06,10.03,10.05,208800.0,10.03,10.06,10.03,10.05,208800.0
2025-06-13 11:30:00,10.05,10.08,10.05,10.07,144750.0,10.05,10.08,10.05,10.07,144750.0
2025-06-13 11:35:00,10.06,10.08,10.05,10.05,178113.0,10.06,10.08,10.05,10.05,178113.0
2025-06-13 11:40:00,10.05,10.08,10.05,10.07,227406.0,10.05,10.08,10.05,10.07,227406.0
2025-06-13 11:45:00,10.07,10.08,10.05,10.06,229200.0,10.07,10.08,10.05,10.06,229200.0
2025-06-13 11:50:00,10.07,10.07,10.04,10.04,321722.0,10.07,10.07,10.04,10.04,321722.0
2025-06-13 11:55:00,10.04,10.05,10.03,10.04,241048.0,10.04,10.05,10.03,10.04,241048.0
2025-06-13 12:00:00,10.04,10.06,10.04,10.04,208470.0,10.04,10.06,10.04,10.04,208470.0
2025-06-13 12:05:00,10.04,10.07,10.04,10.04,312685.0,10.04,10.07,10.04,10.04,312685.0
2025-06-13 12:10:00,10.05,10.05,10.01,10.02,135133.0,10.05,10.05,10.01,10.02,135133.0
2025-06-13 12:15:00,10.02,10.06,10.01,10.05,304901.0,10.02,10.06,10.01,10.05,304901.0
2025-06-13 12:20:00,10.05,10.06,10.04,10.04,154892.0,10.05,10.06,10.04,10.04,154892.0
2025-06-13 12:25:00,10.04,10.05,10.02,10.03,190329.0,10.04,10.05,10.02,10.03,190329.0
2025-06-13 12:30:00,10.03,10.05,10.03,10.04,112166.0,10.03,10.05,10.03,10.04,112166.0
2025-06-13 12:35:00,10.04,10.07,10.04,10.05,182614.0,10.04,10.07,10.04,10.05,182614.0
2025-06-13 12:40:00,10.05,10.07,10.04,10.07,169478.0,10.05,10.07,10.04,10.07,169478.0
2025-06-13 12:45:00,10.06,10.07,10.05,10.05,149805.0,10.06,10.07,10.05,10.05,149805.0
2025-06-13 12:50:00,10.05,10.09,10.05,10.09,143300.0,10.05,10.09,10.05,10.09,143300.0
2025-06-13 12:55:00,10.09,10.1,10.06,10.08,160304.0,10.09,10.1,10.06,10.08,160304.0
2025-06-13 13:00:00,10.07,10.08,10.07,10.08,102792.0,10.07,10.08,10.07,10.08,102792.0
2025-06-13 13:05:00,10.07,10.08,10.03,10.04,308918.0,10.07,10.08,10.03,10.04,308918.0
2025-06-13 13:10:00,10.04,10.08,10.03,10.07,273937.0,10.04,10.08,10.03,10.07,273937.0
2025-06-13 13:15:00,10.06,10.07,10.03,10.05,174887.0,10.06,10.07,10.03,10.05,174887.0
2025-06-13 13:20:00,10.05,10.08,10.04,10.07,241323.0,10.05,10.08,10.04,10.07,241323.0
2025-06-13 13:25:00,10.07,10.08,10.05,10.05,277259.0,10.07,10.08,10.05,10.05,277259.0
2025-06-13 13:30:00,10.05,10.07,10.05,10.06,301865.0,10.05,10.07,10.05,10.06,301865.0
2025-06-13 13:35:00,10.06,10.07,10.03,10.03,189263.0,10.06,10.07,10.03,10.03,189263.0
2025-06-13 13:40:00,10.03,10.04,9.99,9.99,164518.0,10.03,10.04,9.99,9.99,164518.0
2025-06-13 13:45:00,10.0,10.02,9.99,9.99,270106.0,10.0,10.02,9.99,9.99,270106.0
2025-06-13 13:50:00,10.0,10.01,9.99,10.01,116227.0,10.0,10.01,9.99,10.01,116227.0
2025-06-13 13:55:00,10.01,10.03,10.0,10.03,230154.0,10.01,10.03,10.0,10.03,230154.0
2025-06-13 14:00:00,10.03,10.07,10.02,10.05,451803.0,10.03,10.07,10.02,10.05,451803.0
2025-06-13 14:05:00,10.06,10.1,10.06,10.09,722234.0,10.06,10.1,10.06,10.09,722234.0
2025-06-13 14:10:00,10.09,10.12,10.08,10.11,752046.0,10.09,10.12,10.08,10.11,752046.0
2025-06-13 14:15:00,10.11,10.11,10.07,10.1,280311.0,10.11,10.11,10.07,10.1,280311.0
2025-06-13 14:20:00,10.1,10.11,10.05,10.07,409707.0,10.1,10.11,10.05,10.07,409707.0
2025-06-13 14:25:00,10.06,10.07,10.02,10.04,415895.0,10.06,10.07,10.02,10.04,415895.0
2025-06-13 14:30:00,10.04,10.05,10.01,10.03,427458.0,10.04,10.05,10.01,10.03,427458.0
2025-06-13 14:35:00,10.03,10.04,9.99,10.01,433482.0,10.03,10.04,9.99,10.01,433482.0
2025-06-13 14:40:00,10.0,10.03,9.99,10.03,272369.0,10.0,10.03,9.99,10.03,272369.0
2025-06-13 14:45:00,10.03,10.05,10.01,10.02,237757.0,10.03,10.05,10.01,10.02,237757.0
2025-06-13 14:50:00,10.02,10.07,10.01,10.06,402638.0,10.02,10.07,10.01,10.06,402638.0
2025-06-13 14:55:00,10.07,10.07,10.03,10.07,307989.0,10.07,10.07,10.03,10.07,307989.0
2025-06-13 15:00:00,10.07,10.09,10.04,10.08,372891.0,10.07,10.09,10.04,10.08,372891.0
2025-06-13 15:05:00,10.08,10.1,10.06,10.1,264520.0,10.08,10.1,10.06,10.1,264520.0
2025-06-13 15:10:00,10.1,10.12,10.08,10.11,351802.0,10.1,10.12,10.08,10.11,351802.0
2025-06-13 15:15:00,10.12,10.12,10.08,10.08,385778.0,10.12,10.12,10.08,10.08,385778.0
2025-06-13 15:20:00,10.09,10.1,10.06,10.06,234154.0,10.09,10.1,10.06,10.06,234154.0
2025-06-13 15:25:00,10.06,10.07,10.02,10.04,318659.0,10.06,10.07,10.02,10.04,318659.0
2025-06-13 15:30:00,10.04,10.05,10.01,10.03,348622.0,10.04,10.05,10.01,10.03,348622.0
2025-06-13 15:35:00,10.03,10.07,10.02,10.07,766517.0,10.03,10.07,10.02,10.07,766517.0
2025-06-13 15:40:00,10.06,10.07,10.02,10.04,482878.0,10.06,10.07,10.02,10.04,482878.0
2025-06-13 15:45:00,10.04,10.04,10.01,10.02,539860.0,10.04,10.04,10.01,10.02,539860.0
2025-06-13 15:50:00,10.03,10.03,10.0,10.01,597768.0,10.03,10.03,10.0,10.01,597768.0
2025-06-13 15:55:00,10.01,10.06,10.0,10.05,2595811.0,10.01,10.06,10.0,10.05,2595811.0
2025-06-16 09:30:00,10.14,10.18,10.07,10.09,1110089.0,10.14,10.18,10.07,10.09,1110089.0
2025-06-16 09:35:00,10.09,10.11,10.04,10.11,323865.0,10.09,10.11,10.04,10.11,323865.0
2025-06-16 09:40:00,10.1,10.13,10.09,10.1,356669.0,10.1,10.13,10.09,10.1,356669.0
2025-06-16 09:45:00,10.1,10.21,10.09,10.21,434155.0,10.1,10.21,10.09,10.21,434155.0
2025-06-16 09:50:00,10.21,10.24,10.18,10.23,539019.0,10.21,10.24,10.18,10.23,539019.0
2025-06-16 09:55:00,10.22,10.25,10.19,10.21,314658.0,10.22,10.25,10.19,10.21,314658.0
2025-06-16 10:00:00,10.21,10.25,10.18,10.22,471350.0,10.21,10.25,10.18,10.22,471350.0
2025-06-16 10:05:00,10.23,10.28,10.22,10.27,571420.0,10.23,10.28,10.22,10.27,571420.0
2025-06-16 10:10:00,10.28,10.32,10.27,10.29,352465.0,10.28,10.32,10.27,10.29,352465.0
2025-06-16 10:15:00,10.28,10.35,10.28,10.35,402603.0,10.28,10.35,10.28,10.35,402603.0
2025-06-16 10:20:00,10.35,10.36,10.33,10.36,332744.0,10.35,10.36,10.33,10.36,332744.0
2025-06-16 10:25:00,10.36,10.37,10.33,10.35,233191.0,10.36,10.37,10.33,10.35,233191.0
2025-06-16 10:30:00,10.34,10.38,10.32,10.37,834537.0,10.34,10.38,10.32,10.37,834537.0
2025-06-16 10:35:00,10.37,10.4,10.34,10.4,534009.0,10.37,10.4,10.34,10.4,534009.0
2025-06-16 10:40:00,10.4,10.46,10.39,10.46,843960.0,10.4,10.46,10.39,10.46,843960.0
2025-06-16 10:45:00,10.46,10.47,10.44,10.45,671911.0,10.46,10.47,10.44,10.45,671911.0
2025-06-16 10:50:00,10.45,10.46,10.44,10.45,376828.0,10.45,10.46,10.44,10.45,376828.0
2025-06-16 10:55:00,10.45,10.47,10.44,10.46,305780.0,10.45,10.47,10.44,10.46,305780.0
2025-06-16 11:00:00,10.45,10.49,10.45,10.49,331705.0,10.45,10.49,10.45,10.49,331705.0
2025-06-16 11:05:00,10.49,10.49,10.41,10.41,698865.0,10.49,10.49,10.41,10.41,698865.0
2025-06-16 11:10:00,10.42,10.44,10.41,10.42,473271.0,10.42,10.44,10.41,10.42,473271.0
2025-06-16 11:15:00,10.42,10.43,10.38,10.41,313333.0,10.42,10.43,10.38,10.41,313333.0
2025-06-16 11:20:00,10.41,10.43,10.39,10.4,515462.0,10.41,10.43,10.39,10.4,515462.0
2025-06-16 11:25:00,10.41,10.42,10.38,10.42,421009.0,10.41,10.42,10.38,10.42,421009.0
2025-06-16 11:30:00,10.42,10.46,10.41,10.46,384364.0,10.42,10.46,10.41,10.46,384364.0
2025-06-16 11:35:00,10.46,10.49,10.44,10.48,496639.0,10.46,10.49,10.44,10.48,496639.0
2025-06-16 11:40:00,10.49,10.52,10.48,10.51,724170.0,10.49,10.52,10.48,10.51,724170.0
2025-06-16 11:45:00,10.51,10.53,10.5,10.52,285612.0,10.51,10.53,10.5,10.52,285612.0
2025-06-16 11:50:00,10.52,10.57,10.51,10.57,376053.0,10.52,10.57,10.51,10.57,376053.0
2025-06-16 11:55:00,10.57,10.57,10.5,10.52,630615.0,10.57,10.57,10.5,10.52,630615.0
2025-06-16 12:00:00,10.52,10.55,10.51,10.53,492752.0,10.52,10.55,10.51,10.53,492752.0
2025-06-16 12:05:00,10.53,10.54,10.51,10.52,232356.0,10.53,10.54,10.51,10.52,232356.0
2025-06-16 12:10:00,10.52,10.53,10.51,10.52,269621.0,10.52,10.53,10.51,10.52,269621.0
2025-06-16 12:15:00,10.52,10.52,10.5,10.51,248826.0,10.52,10.52,10.5,10.51,248826.0
2025-06-16 12:20:00,10.5,10.54,10.48,10.49,267620.0,10.5,10.54,10.48,10.49,267620.0
2025-06-16 12:25:00,10.48,10.52,10.47,10.52,403793.0,10.48,10.52,10.47,10.52,403793.0
2025-06-16 12:30:00,10.52,10.54,10.51,10.53,331853.0,10.52,10.54,10.51,10.53,331853.0
2025-06-16 12:35:00,10.53,10.55,10.5,10.52,719438.0,10.53,10.55,10.5,10.52,719438.0
2025-06-16 12:40:00,10.52,10.55,10.49,10.52,578457.0,10.52,10.55,10.49,10.52,578457.0
2025-06-16 12:45:00,10.52,10.55,10.49,10.54,481526.0,10.52,10.55,10.49,10.54,481526.0
2025-06-16 12:50:00,10.54,10.58,10.53,10.57,784448.0,10.54,10.58,10.53,10.57,784448.0
2025-06-16 12:55:00,10.56,10.57,10.55,10.57,829323.0,10.56,10.57,10.55,10.57,829323.0
2025-06-16 13:00:00,10.57,10.58,10.54,10.55,496299.0,10.57,10.58,10.54,10.55,496299.0
2025-06-16 13:05:00,10.55,10.56,10.54,10.55,408769.0,10.55,10.56,10.54,10.55,408769.0
2025-06-16 13:10:00,10.56,10.56,10.54,10.54,435359.0,10.56,10.56,10.54,10.54,435359.0
2025-06-16 13:15:00,10.54,10.57,10.54,10.57,353781.0,10.54,10.57,10.54,10.57,353781.0
2025-06-16 13:20:00,10.57,10.59,10.56,10.58,702739.0,10.57,10.59,10.56,10.58,702739.0
2025-06-16 13:25:00,10.58,10.59,10.56,10.57,362170.0,10.58,10.59,10.56,10.57,362170.0
2025-06-16 13:30:00,10.56,10.58,10.56,10.58,265442.0,10.56,10.58,10.56,10.58,265442.0
2025-06-16 13:35:00,10.58,10.61,10.57,10.6,508843.0,10.58,10.61,10.57,10.6,508843.0
2025-06-16 13:40:00,10.6,10.6,10.58,10.59,221763.0,10.6,10.6,10.58,10.59,221763.0
2025-06-16 13:45:00,10.59,10.61,10.57,10.61,262852.0,10.59,10.61,10.57,10.61,262852.0
2025-06-16 13:50:00,10.61,10.61,10.6,10.61,163927.0,10.61,10.61,10.6,10.61,163927.0
2025-06-16 13:55:00,10.61,10.61,10.59,10.6,320863.0,10.61,10.61,10.59,10.6,320863.0
2025-06-16 14:00:00,10.6,10.65,10.59,10.65,436958.0,10.6,10.65,10.59,10.65,436958.0
2025-06-16 14:05:00,10.65,10.66,10.63,10.63,377272.0,10.65,10.66,10.63,10.63,377272.0
2025-06-16 14:10:00,10.63,10.65,10.59,10.62,551581.0,10.63,10.65,10.59,10.62,551581.0
2025-06-16 14:15:00,10.62,10.62,10.59,10.59,331933.0,10.62,10.62,10.59,10.59,331933.0
2025-06-16 14:20:00,10.59,10.61,10.58,10.61,377461.0,10.59,10.61,10.58,10.61,377461.0
2025-06-16 14:25:00,10.61,10.61,10.59,10.59,300167.0,10.61,10.61,10.59,10.59,300167.0
2025-06-16 14:30:00,10.6,10.6,10.57,10.58,339954.0,10.6,10.6,10.57,10.58,339954.0
2025-06-16 14:35:00,10.58,10.59,10.55,10.58,782082.0,10.58,10.59,10.55,10.58,782082.0
2025-06-16 14:40:00,10.58,10.58,10.56,10.58,199931.0,10.58,10.58,10.56,10.58,199931.0
2025-06-16 14:45:00,10.58,10.61,10.57,10.61,263006.0,10.58,10.61,10.57,10.61,263006.0
2025-06-16 14:50:00,10.61,10.65,10.6,10.63,480138.0,10.61,10.65,10.6,10.63,480138.0
2025-06-16 14:55:00,10.64,10.71,10.64,10.7,789386.0,10.64,10.71,10.64,10.7,789386.0
2025-06-16 15:00:00,10.7,10.72,10.67,10.71,739904.0,10.7,10.72,10.67,10.71,739904.0
2025-06-16 15:05:00,10.71,10.74,10.71,10.74,850408.0,10.71,10.74,10.71,10.74,850408.0
2025-06-16 15:10:00,10.74,10.74,10.7,10.72,521499.0,10.74,10.74,10.7,10.72,521499.0
2025-06-16 15:15:00,10.72,10.73,10.71,10.71,559748.0,10.72,10.73,10.71,10.71,559748.0
2025-06-16 15:20:00,10.71,10.74,10.7,10.71,611871.0,10.71,10.74,10.7,10.71,611871.0
2025-06-16 15:25:00,10.71,10.71,10.68,10.69,698199.0,10.71,10.71,10.68,10.69,698199.0
2025-06-16 15:30:00,10.69,10.73,10.68,10.72,394619.0,10.69,10.73,10.68,10.72,394619.0
2025-06-16 15:35:00,10.72,10.76,10.72,10.75,698214.0,10.72,10.76,10.72,10.75,698214.0
2025-06-16 15:40:00,10.74,10.77,10.74,10.76,871512.0,10.74,10.77,10.74,10.76,871512.0
2025-06-16 15:45:00,10.76,10.78,10.75,10.77,777597.0,10.76,10.78,10.75,10.77,777597.0
2025-06-16 15:50:00,10.77,10.77,10.72,10.76,1443888.0,10.77,10.77,10.72,10.76,1443888.0
2025-06-16 15:55:00,10.76,10.8,10.75,10.78,2567915.0,10.76,10.8,10.75,10.78,2567915.0
2025-06-17 09:30:00,10.75,10.82,10.7,10.8,629594.0,10.75,10.82,10.7,10.8,629594.0
2025-06-17 09:35:00,10.79,10.8,10.66,10.71,417044.0,10.79,10.8,10.66,10.71,417044.0
2025-06-17 09:40:00,10.71,10.74,10.65,10.66,337747.0,10.71,10.74,10.65,10.66,337747.0
2025-06-17 09:45:00,10.66,10.67,10.61,10.64,272359.0,10.66,10.67,10.61,10.64,272359.0
2025-06-17 09:50:00,10.63,10.73,10.58,10.6,812968.0,10.63,10.73,10.58,10.6,812968.0
2025-06-17 09:55:00,10.61,10.62,10.48,10.49,778784.0,10.61,10.62,10.48,10.49,778784.0
2025-06-17 10:00:00,10.49,10.54,10.43,10.45,1007275.0,10.49,10.54,10.43,10.45,1007275.0
2025-06-17 10:05:00,10.45,10.52,10.42,10.51,804252.0,10.45,10.52,10.42,10.51,804252.0
2025-06-17 10:10:00,10.52,10.53,10.46,10.47,743289.0,10.52,10.53,10.46,10.47,743289.0
2025-06-17 10:15:00,10.48,10.53,10.46,10.52,1000573.0,10.48,10.53,10.46,10.52,1000573.0
2025-06-17 10:20:00,10.52,10.53,10.45,10.48,822278.0,10.52,10.53,10.45,10.48,822278.0
2025-06-17 10:25:00,10.47,10.51,10.46,10.47,566223.0,10.47,10.51,10.46,10.47,566223.0
2025-06-17 10:30:00,10.47,10.51,10.47,10.51,414665.0,10.47,10.51,10.47,10.51,414665.0
2025-06-17 10:35:00,10.51,10.52,10.46,10.47,550922.0,10.51,10.52,10.46,10.47,550922.0
2025-06-17 10:40:00,10.47,10.48,10.44,10.45,432446.0,10.47,10.48,10.44,10.45,432446.0
2025-06-17 10:45:00,10.45,10.45,10.43,10.44,363649.0,10.45,10.45,10.43,10.44,363649.0
2025-06-17 10:50:00,10.45,10.46,10.42,10.45,430506.0,10.45,10.46,10.42,10.45,430506.0
2025-06-17 10:55:00,10.45,10.45,10.41,10.45,496682.0,10.45,10.45,10.41,10.45,496682.0
2025-06-17 11:00:00,10.45,10.45,10.39,10.41,477830.0,10.45,10.45,10.39,10.41,477830.0
2025-06-17 11:05:00,10.41,10.44,10.4,10.44,427845.0,10.41,10.44,10.4,10.44,427845.0
2025-06-17 11:10:00,10.44,10.46,10.43,10.45,427932.0,10.44,10.46,10.43,10.45,427932.0
2025-06-17 11:15:00,10.45,10.47,10.42,10.46,450471.0,10.45,10.47,10.42,10.46,450471.0
2025-06-17 11:20:00,10.46,10.47,10.43,10.46,332884.0,10.46,10.47,10.43,10.46,332884.0
2025-06-17 11:25:00,10.45,10.47,10.44,10.45,377230.0,10.45,10.47,10.44,10.45,377230.0
2025-06-17 11:30:00,10.45,10.46,10.43,10.46,341938.0,10.45,10.46,10.43,10.46,341938.0
2025-06-17 11:35:00,10.45,10.48,10.43,10.47,293837.0,10.45,10.48,10.43,10.47,293837.0
2025-06-17 11:40:00,10.47,10.48,10.45,10.46,307302.0,10.47,10.48,10.45,10.46,307302.0
2025-06-17 11:45:00,10.45,10.48,10.44,10.46,591078.0,10.45,10.48,10.44,10.46,591078.0
2025-06-17 11:50:00,10.46,10.47,10.45,10.46,134639.0,10.46,10.47,10.45,10.46,134639.0
2025-06-17 11:55:00,10.46,10.47,10.45,10.46,116448.0,10.46,10.47,10.45,10.46,116448.0
2025-06-17 12:00:00,10.46,10.55,10.45,10.54,580164.0,10.46,10.55,10.45,10.54,580164.0
2025-06-17 12:05:00,10.54,10.57,10.53,10.54,505723.0,10.54,10.57,10.53,10.54,505723.0
2025-06-17 12:10:00,10.54,10.56,10.53,10.54,288859.0,10.54,10.56,10.53,10.54,288859.0
2025-06-17 12:15:00,10.54,10.58,10.53,10.58,545156.0,10.54,10.58,10.53,10.58,545156.0
2025-06-17 12:20:00,10.58,10.58,10.54,10.55,399050.0,10.58,10.58,10.54,10.55,399050.0
2025-06-17 12:25:00,10.55,10.57,10.54,10.57,239657.0,10.55,10.57,10.54,10.57,239657.0
2025-06-17 12:30:00,10.57,10.58,10.56,10.58,131510.0,10.57,10.58,10.56,10.58,131510.0
2025-06-17 12:35:00,10.58,10.58,10.56,10.58,228817.0,10.58,10.58,10.56,10.58,228817.0
2025-06-17 12:40:00,10.57,10.58,10.54,10.54,123898.0,10.57,10.58,10.54,10.54,123898.0
2025-06-17 12:45:00,10.54,10.57,10.53,10.54,242717.0,10.54,10.57,10.53,10.54,242717.0
2025-06-17 12:50:00,10.54,10.57,10.54,10.56,322274.0,10.54,10.57,10.54,10.56,322274.0
2025-06-17 12:55:00,10.55,10.56,10.53,10.53,320904.0,10.55,10.56,10.53,10.53,320904.0
2025-06-17 13:00:00,10.53,10.55,10.52,10.54,314665.0,10.53,10.55,10.52,10.54,314665.0
2025-06-17 13:05:00,10.54,10.55,10.51,10.53,279097.0,10.54,10.55,10.51,10.53,279097.0
2025-06-17 13:10:00,10.54,10.54,10.52,10.54,305509.0,10.54,10.54,10.52,10.54,305509.0
2025-06-17 13:15:00,10.54,10.54,10.52,10.53,171228.0,10.54,10.54,10.52,10.53,171228.0
2025-06-17 13:20:00,10.54,10.54,10.52,10.54,196411.0,10.54,10.54,10.52,10.54,196411.0
2025-06-17 13:25:00,10.54,10.54,10.51,10.53,188363.0,10.54,10.54,10.51,10.53,188363.0
2025-06-17 13:30:00,10.53,10.57,10.51,10.57,168092.0,10.53,10.57,10.51,10.57,168092.0
2025-06-17 13:35:00,10.57,10.59,10.54,10.54,349315.0,10.57,10.59,10.54,10.54,349315.0
2025-06-17 13:40:00,10.54,10.55,10.51,10.52,355582.0,10.54,10.55,10.51,10.52,355582.0
2025-06-17 13:45:00,10.52,10.53,10.47,10.49,514268.0,10.52,10.53,10.47,10.49,514268.0
2025-06-17 13:50:00,10.48,10.5,10.46,10.49,673510.0,10.48,10.5,10.46,10.49,673510.0
2025-06-17 13:55:00,10.49,10.49,10.46,10.46,237090.0,10.49,10.49,10.46,10.46,237090.0
2025-06-17 14:00:00,10.46,10.47,10.44,10.45,489117.0,10.46,10.47,10.44,10.45,489117.0
2025-06-17 14:05:00,10.45,10.47,10.44,10.45,258337.0,10.45,10.47,10.44,10.45,258337.0
2025-06-17 14:10:00,10.45,10.46,10.43,10.44,307521.0,10.45,10.46,10.43,10.44,307521.0
2025-06-17 14:15:00,10.44,10.44,10.38,10.38,473421.0,10.44,10.44,10.38,10.38,473421.0
2025-06-17 14:20:00,10.39,10.39,10.36,10.37,333935.0,10.39,10.39,10.36,10.37,333935.0
2025-06-17 14:25:00,10.37,10.37,10.33,10.34,578944.0,10.37,10.37,10.33,10.34,578944.0
2025-06-17 14:30:00,10.34,10.37,10.33,10.37,353773.0,10.34,10.37,10.33,10.37,353773.0
2025-06-17 14:35:00,10.37,10.37,10.35,10.36,328714.0,10.37,10.37,10.35,10.36,328714.0
2025-06-17 14:40:00,10.36,10.38,10.35,10.38,372186.0,10.36,10.38,10.35,10.38,372186.0
2025-06-17 14:45:00,10.38,10.4,10.37,10.4,368361.0,10.38,10.4,10.37,10.4,368361.0
2025-06-17 14:50:00,10.4,10.4,10.38,10.4,111040.0,10.4,10.4,10.38,10.4,111040.0
2025-06-17 14:55:00,10.4,10.41,10.39,10.41,253208.0,10.4,10.41,10.39,10.41,253208.0
2025-06-17 15:00:00,10.41,10.41,10.37,10.39,380898.0,10.41,10.41,10.37,10.39,380898.0
2025-06-17 15:05:00,10.38,10.39,10.36,10.38,358535.0,10.38,10.39,10.36,10.38,358535.0
2025-06-17 15:10:00,10.38,10.4,10.38,10.4,196832.0,10.38,10.4,10.38,10.4,196832.0
2025-06-17 15:15:00,10.4,10.46,10.39,10.46,588955.0,10.4,10.46,10.39,10.46,588955.0
2025-06-17 15:20:00,10.46,10.49,10.45,10.47,1281582.0,10.46,10.49,10.45,10.47,1281582.0
2025-06-17 15:25:00,10.47,10.49,10.46,10.46,509351.0,10.47,10.49,10.46,10.46,509351.0
2025-06-17 15:30:00,10.46,10.48,10.45,10.47,480083.0,10.46,10.48,10.45,10.47,480083.0
2025-06-17 15:35:00,10.46,10.49,10.46,10.49,560176.0,10.46,10.49,10.46,10.49,560176.0
2025-06-17 15:40:00,10.49,10.54,10.47,10.51,1144405.0,10.49,10.54,10.47,10.51,1144405.0
2025-06-17 15:45:00,10.51,10.57,10.5,10.56,1137868.0,10.51,10.57,10.5,10.56,1137868.0
2025-06-17 15:50:00,10.55,10.59,10.52,10.55,1347020.0,10.55,10.59,10.52,10.55,1347020.0
2025-06-17 15:55:00,10.57,10.62,10.56,10.58,3683061.0,10.57,10.62,10.56,10.58,3683061.0
2025-06-18 09:30:00,10.58,10.62,10.48,10.52,568156.0,10.58,10.62,10.48,10.52,568156.0
2025-06-18 09:35:00,10.52,10.54,10.44,10.48,295317.0,10.52,10.54,10.44,10.48,295317.0
2025-06-18 09:40:00,10.48,10.5,10.43,10.48,650602.0,10.48,10.5,10.43,10.48,650602.0
2025-06-18 09:45:00,10.48,10.49,10.43,10.45,257010.0,10.48,10.49,10.43,10.45,257010.0
2025-06-18 09:50:00,10.45,10.49,10.42,10.49,324341.0,10.45,10.49,10.42,10.49,324341.0
2025-06-18 09:55:00,10.49,10.51,10.46,10.47,355840.0,10.49,10.51,10.46,10.47,355840.0
2025-06-18 10:00:00,10.47,10.54,10.47,10.53,546554.0,10.47,10.54,10.47,10.53,546554.0
2025-06-18 10:05:00,10.53,10.54,10.5,10.52,536870.0,10.53,10.54,10.5,10.52,536870.0
2025-06-18 10:10:00,10.52,10.58,10.5,10.54,507517.0,10.52,10.58,10.5,10.54,507517.0
2025-06-18 10:15:00,10.54,10.58,10.53,10.57,307192.0,10.54,10.58,10.53,10.57,307192.0
2025-06-18 10:20:00,10.56,10.59,10.55,10.59,369606.0,10.56,10.59,10.55,10.59,369606.0
2025-06-18 10:25:00,10.59,10.63,10.57,10.63,530649.0,10.59,10.63,10.57,10.63,530649.0
2025-06-18 10:30:00,10.63,10.65,10.6,10.65,789208.0,10.63,10.65,10.6,10.65,789208.0
2025-06-18 10:35:00,10.66,10.7,10.64,10.7,896751.0,10.66,10.7,10.64,10.7,896751.0
2025-06-18 10:40:00,10.69,10.72,10.67,10.69,684560.0,10.69,10.72,10.67,10.69,684560.0
2025-06-18 10:45:00,10.69,10.72,10.66,10.69,919870.0,10.69,10.72,10.66,10.69,919870.0
2025-06-18 10:50:00,10.68,10.69,10.63,10.67,861872.0,10.68,10.69,10.63,10.67,861872.0
2025-06-18 10:55:00,10.66,10.69,10.65,10.69,780736.0,10.66,10.69,10.65,10.69,780736.0
2025-06-18 11:00:00,10.69,10.69,10.66,10.69,514203.0,10.69,10.69,10.66,10.69,514203.0
2025-06-18 11:05:00,10.69,10.71,10.67,10.68,539567.0,10.69,10.71,10.67,10.68,539567.0
2025-06-18 11:10:00,10.68,10.69,10.66,10.66,415074.0,10.68,10.69,10.66,10.66,415074.0
2025-06-18 11:15:00,10.67,10.67,10.63,10.65,328593.0,10.67,10.67,10.63,10.65,328593.0
2025-06-18 11:20:00,10.65,10.66,10.59,10.6,580270.0,10.65,10.66,10.59,10.6,580270.0
2025-06-18 11:25:00,10.6,10.63,10.58,10.63,512252.0,10.6,10.63,10.58,10.63,512252.0
2025-06-18 11:30:00,10.63,10.64,10.6,10.61,696823.0,10.63,10.64,10.6,10.61,696823.0
2025-06-18 11:35:00,10.6,10.64,10.6,10.63,566427.0,10.6,10.64,10.6,10.63,566427.0
2025-06-18 11:40:00,10.64,10.64,10.6,10.62,494629.0,10.64,10.64,10.6,10.62,494629.0
2025-06-18 11:45:00,10.62,10.64,10.61,10.63,325988.0,10.62,10.64,10.61,10.63,325988.0
2025-06-18 11:50:00,10.63,10.65,10.62,10.64,256792.0,10.63,10.65,10.62,10.64,256792.0
2025-06-18 11:55:00,10.65,10.65,10.61,10.61,190548.0,10.65,10.65,10.61,10.61,190548.0
2025-06-18 12:00:00,10.62,10.66,10.61,10.66,473733.0,10.62,10.66,10.61,10.66,473733.0
2025-06-18 12:05:00,10.66,10.67,10.65,10.66,204358.0,10.66,10.67,10.65,10.66,204358.0
2025-06-18 12:10:00,10.66,10.68,10.64,10.68,256497.0,10.66,10.68,10.64,10.68,256497.0
2025-06-18 12:15:00,10.67,10.7,10.67,10.69,392194.0,10.67,10.7,10.67,10.69,392194.0
2025-06-18 12:20:00,10.69,10.7,10.67,10.69,215683.0,10.69,10.7,10.67,10.69,215683.0
2025-06-18 12:25:00,10.69,10.72,10.68,10.71,282119.0,10.69,10.72,10.68,10.71,282119.0
2025-06-18 12:30:00,10.71,10.73,10.7,10.72,443208.0,10.71,10.73,10.7,10.72,443208.0
2025-06-18 12:35:00,10.72,10.74,10.71,10.74,265237.0,10.72,10.74,10.71,10.74,265237.0
2025-06-18 12:40:00,10.74,10.75,10.7,10.71,602336.0,10.74,10.75,10.7,10.71,602336.0
2025-06-18 12:45:00,10.71,10.72,10.69,10.7,544122.0,10.71,10.72,10.69,10.7,544122.0
2025-06-18 12:50:00,10.7,10.7,10.67,10.68,342090.0,10.7,10.7,10.67,10.68,342090.0
2025-06-18 12:55:00,10.67,10.69,10.65,10.65,293621.0,10.67,10.69,10.65,10.65,293621.0
2025-06-18 13:00:00,10.65,10.66,10.63,10.65,414598.0,10.65,10.66,10.63,10.65,414598.0
2025-06-18 13:05:00,10.65,10.65,10.63,10.65,121896.0,10.65,10.65,10.63,10.65,121896.0
2025-06-18 13:10:00,10.65,10.65,10.63,10.63,94847.0,10.65,10.65,10.63,10.63,94847.0
2025-06-18 13:15:00,10.63,10.65,10.63,10.64,145072.0,10.63,10.65,10.63,10.64,145072.0
2025-06-18 13:20:00,10.63,10.65,10.63,10.65,182023.0,10.63,10.65,10.63,10.65,182023.0
2025-06-18 13:25:00,10.65,10.66,10.63,10.65,270112.0,10.65,10.66,10.63,10.65,270112.0
2025-06-18 13:30:00,10.65,10.66,10.64,10.65,508501.0,10.65,10.66,10.64,10.65,508501.0
2025-06-18 13:35:00,10.66,10.66,10.64,10.65,333443.0,10.66,10.66,10.64,10.65,333443.0
2025-06-18 13:40:00,10.64,10.65,10.63,10.65,164472.0,10.64,10.65,10.63,10.65,164472.0
2025-06-18 13:45:00,10.65,10.68,10.64,10.67,324683.0,10.65,10.68,10.64,10.67,324683.0
2025-06-18 13:50:00,10.67,10.68,10.66,10.68,190215.0,10.67,10.68,10.66,10.68,190215.0
2025-06-18 13:55:00,10.68,10.7,10.67,10.68,354187.0,10.68,10.7,10.67,10.68,354187.0
2025-06-18 14:00:00,10.67,10.75,10.66,10.67,402286.0,10.67,10.75,10.66,10.67,402286.0
2025-06-18 14:05:00,10.66,10.7,10.65,10.68,543244.0,10.66,10.7,10.65,10.68,543244.0
2025-06-18 14:10:00,10.68,10.68,10.66,10.68,326004.0,10.68,10.68,10.66,10.68,326004.0
2025-06-18 14:15:00,10.68,10.71,10.65,10.7,766825.0,10.68,10.71,10.65,10.7,766825.0
2025-06-18 14:20:00,10.7,10.7,10.66,10.67,328490.0,10.7,10.7,10.66,10.67,328490.0
2025-06-18 14:25:00,10.67,10.68,10.65,10.66,331903.0,10.67,10.68,10.65,10.66,331903.0
2025-06-18 14:30:00,10.66,10.7,10.64,10.7,410272.0,10.66,10.7,10.64,10.7,410272.0
2025-06-18 14:35:00,10.7,10.7,10.66,10.7,664151.0,10.7,10.7,10.66,10.7,664151.0
2025-06-18 14:40:00,10.69,10.7,10.67,10.68,502519.0,10.69,10.7,10.67,10.68,502519.0
2025-06-18 14:45:00,10.68,10.68,10.65,10.67,481945.0,10.68,10.68,10.65,10.67,481945.0
2025-06-18 14:50:00,10.68,10.68,10.6,10.62,412407.0,10.68,10.68,10.6,10.62,412407.0
2025-06-18 14:55:00,10.62,10.62,10.54,10.56,790422.0,10.62,10.62,10.54,10.56,790422.0
2025-06-18 15:00:00,10.55,10.6,10.54,10.6,1084974.0,10.55,10.6,10.54,10.6,1084974.0
2025-06-18 15:05:00,10.6,10.6,10.57,10.58,575867.0,10.6,10.6,10.57,10.58,575867.0
2025-06-18 15:10:00,10.58,10.63,10.57,10.62,917233.0,10.58,10.63,10.57,10.62,917233.0
2025-06-18 15:15:00,10.61,10.62,10.58,10.61,815221.0,10.61,10.62,10.58,10.61,815221.0
2025-06-18 15:20:00,10.6,10.63,10.59,10.61,696680.0,10.6,10.63,10.59,10.61,696680.0
2025-06-18 15:25:00,10.6,10.61,10.57,10.59,473827.0,10.6,10.61,10.57,10.59,473827.0
2025-06-18 15:30:00,10.58,10.6,10.56,10.6,529921.0,10.58,10.6,10.56,10.6,529921.0
2025-06-18 15:35:00,10.59,10.6,10.58,10.59,388268.0,10.59,10.6,10.58,10.59,388268.0
2025-06-18 15:40:00,10.59,10.63,10.58,10.62,612631.0,10.59,10.63,10.58,10.62,612631.0
2025-06-18 15:45:00,10.62,10.62,10.59,10.6,532836.0,10.62,10.62,10.59,10.6,532836.0
2025-06-18 15:50:00,10.6,10.62,10.56,10.59,1003558.0,10.6,10.62,10.56,10.59,1003558.0
2025-06-18 15:55:00,10.59,10.6,10.56,10.59,2513774.0,10.59,10.6,10.56,10.59,2513774.0
2025-06-20 09:30:00,10.74,11.05,10.7,11.05,11710541.0,10.74,11.05,10.7,11.05,11710541.0
2025-06-20 09:35:00,11.04,11.05,10.89,10.94,750851.0,11.04,11.05,10.89,10.94,750851.0
2025-06-20 09:40:00,10.95,11.01,10.89,10.96,851560.0,10.95,11.01,10.89,10.96,851560.0
2025-06-20 09:45:00,10.96,11.0,10.91,10.95,1015056.0,10.96,11.0,10.91,10.95,1015056.0
2025-06-20 09:50:00,10.95,10.96,10.88,10.9,499602.0,10.95,10.96,10.88,10.9,499602.0
2025-06-20 09:55:00,10.9,10.95,10.88,10.93,875686.0,10.9,10.95,10.88,10.93,875686.0
2025-06-20 10:00:00,10.93,11.01,10.92,11.0,1663570.0,10.93,11.01,10.92,11.0,1663570.0
2025-06-20 10:05:00,11.0,11.04,10.96,11.02,1276657.0,11.0,11.04,10.96,11.02,1276657.0
2025-06-20 10:10:00,11.02,11.03,10.97,11.03,1024234.0,11.02,11.03,10.97,11.03,1024234.0
2025-06-20 10:15:00,11.03,11.06,10.92,10.96,1942546.0,11.03,11.06,10.92,10.96,1942546.0
2025-06-20 10:20:00,10.96,10.96,10.81,10.81,1168106.0,10.96,10.96,10.81,10.81,1168106.0
2025-06-20 10:25:00,10.82,10.87,10.8,10.82,1163266.0,10.82,10.87,10.8,10.82,1163266.0
2025-06-20 10:30:00,10.82,10.83,10.75,10.76,1213599.0,10.82,10.83,10.75,10.76,1213599.0
2025-06-20 10:35:00,10.76,10.77,10.69,10.73,1311161.0,10.76,10.77,10.69,10.73,1311161.0
2025-06-20 10:40:00,10.72,10.74,10.63,10.65,1318872.0,10.72,10.74,10.63,10.65,1318872.0
2025-06-20 10:45:00,10.65,10.68,10.62,10.67,1676529.0,10.65,10.68,10.62,10.67,1676529.0
2025-06-20 10:50:00,10.67,10.67,10.59,10.6,1553713.0,10.67,10.67,10.59,10.6,1553713.0
2025-06-20 10:55:00,10.6,10.68,10.59,10.67,1128706.0,10.6,10.68,10.59,10.67,1128706.0
2025-06-20 11:00:00,10.66,10.67,10.6,10.61,1347675.0,10.66,10.67,10.6,10.61,1347675.0
2025-06-20 11:05:00,10.61,10.63,10.56,10.58,575009.0,10.61,10.63,10.56,10.58,575009.0
2025-06-20 11:10:00,10.59,10.65,10.58,10.64,823098.0,10.59,10.65,10.58,10.64,823098.0
2025-06-20 11:15:00,10.65,10.72,10.64,10.7,1427465.0,10.65,10.72,10.64,10.7,1427465.0
2025-06-20 11:20:00,10.7,10.71,10.65,10.69,952015.0,10.7,10.71,10.65,10.69,952015.0
2025-06-20 11:25:00,10.69,10.71,10.68,10.7,739325.0,10.69,10.71,10.68,10.7,739325.0
2025-06-20 11:30:00,10.7,10.72,10.68,10.71,713470.0,10.7,10.72,10.68,10.71,713470.0
2025-06-20 11:35:00,10.72,10.77,10.71,10.74,741559.0,10.72,10.77,10.71,10.74,741559.0
2025-06-20 11:40:00,10.74,10.74,10.7,10.74,972618.0,10.74,10.74,10.7,10.74,972618.0
2025-06-20 11:45:00,10.74,10.75,10.68,10.7,910100.0,10.74,10.75,10.68,10.7,910100.0
2025-06-20 11:50:00,10.7,10.7,10.62,10.63,954778.0,10.7,10.7,10.62,10.63,954778.0
2025-06-20 11:55:00,10.63,10.66,10.62,10.64,1942473.0,10.63,10.66,10.62,10.64,1942473.0
2025-06-20 12:00:00,10.64,10.65,10.62,10.63,563268.0,10.64,10.65,10.62,10.63,563268.0
2025-06-20 12:05:00,10.63,10.68,10.61,10.68,673309.0,10.63,10.68,10.61,10.68,673309.0
2025-06-20 12:10:00,10.68,10.69,10.63,10.64,968126.0,10.68,10.69,10.63,10.64,968126.0
2025-06-20 12:15:00,10.63,10.65,10.62,10.63,777777.0,10.63,10.65,10.62,10.63,777777.0
2025-06-20 12:20:00,10.62,10.63,10.59,10.61,684547.0,10.62,10.63,10.59,10.61,684547.0
2025-06-20 12:25:00,10.61,10.61,10.58,10.61,552609.0,10.61,10.61,10.58,10.61,552609.0
2025-06-20 12:30:00,10.61,10.62,10.6,10.61,435654.0,10.61,10.62,10.6,10.61,435654.0
2025-06-20 12:35:00,10.61,10.63,10.57,10.59,638970.0,10.61,10.63,10.57,10.59,638970.0
2025-06-20 12:40:00,10.59,10.6,10.57,10.58,574914.0,10.59,10.6,10.57,10.58,574914.0
2025-06-20 12:45:00,10.58,10.58,10.55,10.57,456567.0,10.58,10.58,10.55,10.57,456567.0
2025-06-20 12:50:00,10.57,10.58,10.54,10.55,591842.0,10.57,10.58,10.54,10.55,591842.0
2025-06-20 12:55:00,10.55,10.56,10.48,10.51,478081.0,10.55,10.56,10.48,10.51,478081.0
2025-06-20 13:00:00,10.51,10.52,10.47,10.48,665807.0,10.51,10.52,10.47,10.48,665807.0
2025-06-20 13:05:00,10.47,10.49,10.46,10.48,781067.0,10.47,10.49,10.46,10.48,781067.0
2025-06-20 13:10:00,10.48,10.5,10.45,10.46,616618.0,10.48,10.5,10.45,10.46,616618.0
2025-06-20 13:15:00,10.46,10.48,10.44,10.46,567919.0,10.46,10.48,10.44,10.46,567919.0
2025-06-20 13:20:00,10.46,10.46,10.41,10.41,490303.0,10.46,10.46,10.41,10.41,490303.0
2025-06-20 13:25:00,10.42,10.43,10.39,10.4,302905.0,10.42,10.43,10.39,10.4,302905.0
2025-06-20 13:30:00,10.39,10.43,10.39,10.42,350299.0,10.39,10.43,10.39,10.42,350299.0
2025-06-20 13:35:00,10.43,10.44,10.4,10.43,467879.0,10.43,10.44,10.4,10.43,467879.0
2025-06-20 13:40:00,10.43,10.44,10.42,10.43,348984.0,10.43,10.44,10.42,10.43,348984.0
2025-06-20 13:45:00,10.43,10.44,10.41,10.43,258565.0,10.43,10.44,10.41,10.43,258565.0
2025-06-20 13:50:00,10.42,10.43,10.41,10.42,180050.0,10.42,10.43,10.41,10.42,180050.0
2025-06-20 13:55:00,10.42,10.44,10.41,10.44,210749.0,10.42,10.44,10.41,10.44,210749.0
2025-06-20 14:00:00,10.44,10.45,10.42,10.44,268163.0,10.44,10.45,10.42,10.44,268163.0
2025-06-20 14:05:00,10.44,10.44,10.43,10.44,244038.0,10.44,10.44,10.43,10.44,244038.0
2025-06-20 14:10:00,10.44,10.45,10.42,10.44,436270.0,10.44,10.45,10.42,10.44,436270.0
2025-06-20 14:15:00,10.45,10.49,10.43,10.49,532326.0,10.45,10.49,10.43,10.49,532326.0
2025-06-20 14:20:00,10.49,10.5,10.48,10.5,357163.0,10.49,10.5,10.48,10.5,357163.0
2025-06-20 14:25:00,10.5,10.5,10.48,10.5,369951.0,10.5,10.5,10.48,10.5,369951.0
2025-06-20 14:30:00,10.5,10.5,10.48,10.5,238216.0,10.5,10.5,10.48,10.5,238216.0
2025-06-20 14:35:00,10.5,10.5,10.47,10.49,335562.0,10.5,10.5,10.47,10.49,335562.0
2025-06-20 14:40:00,10.49,10.52,10.48,10.52,546028.0,10.49,10.52,10.48,10.52,546028.0
2025-06-20 14:45:00,10.52,10.54,10.51,10.54,426656.0,10.52,10.54,10.51,10.54,426656.0
2025-06-20 14:50:00,10.54,10.54,10.51,10.52,175380.0,10.54,10.54,10.51,10.52,175380.0
2025-06-20 14:55:00,10.51,10.53,10.5,10.53,598616.0,10.51,10.53,10.5,10.53,598616.0
2025-06-20 15:00:00,10.53,10.55,10.51,10.54,430183.0,10.53,10.55,10.51,10.54,430183.0
2025-06-20 15:05:00,10.54,10.57,10.53,10.54,603862.0,10.54,10.57,10.53,10.54,603862.0
2025-06-20 15:10:00,10.55,10.55,10.52,10.53,329015.0,10.55,10.55,10.52,10.53,329015.0
2025-06-20 15:15:00,10.53,10.54,10.52,10.54,307323.0,10.53,10.54,10.52,10.54,307323.0
2025-06-20 15:20:00,10.54,10.54,10.49,10.52,469165.0,10.54,10.54,10.49,10.52,469165.0
2025-06-20 15:25:00,10.52,10.54,10.51,10.54,678248.0,10.52,10.54,10.51,10.54,678248.0
2025-06-20 15:30:00,10.54,10.55,10.52,10.53,525751.0,10.54,10.55,10.52,10.53,525751.0
2025-06-20 15:35:00,10.53,10.55,10.52,10.54,832078.0,10.53,10.55,10.52,10.54,832078.0
2025-06-20 15:40:00,10.54,10.54,10.48,10.5,1008351.0,10.54,10.54,10.48,10.5,1008351.0
2025-06-20 15:45:00,10.5,10.55,10.49,10.54,887164.0,10.5,10.55,10.49,10.54,887164.0
2025-06-20 15:50:00,10.53,10.57,10.5,10.55,1572533.0,10.53,10.57,10.5,10.55,1572533.0
2025-06-20 15:55:00,10.55,10.56,10.48,10.5,2890036.0,10.55,10.56,10.48,10.5,2890036.0