timestamps,open,high,low,close,volume,amount
2024-06-03 09:35:00,10.41,10.44,10.31,10.32,366500,3795157.0
2024-06-03 09:40:00,10.3,10.31,10.26,10.27,282400,2907052.0
2024-06-03 09:45:00,10.27,10.28,10.19,10.25,326200,3339294.0
2024-06-03 09:50:00,10.25,10.3,10.25,10.25,87300,896948.0
2024-06-03 09:55:00,10.26,10.3,10.25,10.29,115000,1180553.0
2024-06-03 10:00:00,10.29,10.32,10.27,10.28,42300,435473.0
2024-06-03 10:05:00,10.28,10.32,10.26,10.32,127000,1305661.0
2024-06-03 10:10:00,10.32,10.32,10.26,10.26,71800,739250.0
2024-06-03 10:15:00,10.26,10.28,10.25,10.26,79000,810497.0
2024-06-03 10:20:00,10.26,10.27,10.24,10.25,105200,1078553.0
2024-06-03 10:25:00,10.25,10.26,10.22,10.23,80400,822495.0
2024-06-03 10:30:00,10.23,10.23,10.2,10.23,93400,953612.0
2024-06-03 10:35:00,10.23,10.25,10.22,10.25,32900,336764.0
2024-06-03 10:40:00,10.24,10.24,10.21,10.22,105600,1079074.0
2024-06-03 10:45:00,10.22,10.22,10.21,10.21,80300,819694.0
2024-06-03 10:50:00,10.21,10.21,10.18,10.18,187200,1908048.0
2024-06-03 10:55:00,10.18,10.22,10.18,10.21,74700,761524.0
2024-06-03 11:00:00,10.21,10.21,10.18,10.19,49400,503976.0
2024-06-03 11:05:00,10.18,10.19,10.17,10.18,73600,749160.0
2024-06-03 11:10:00,10.18,10.19,10.16,10.16,75500,767884.0
2024-06-03 11:15:00,10.16,10.17,10.15,10.17,71700,728300.0
2024-06-03 11:20:00,10.16,10.16,10.1,10.1,185100,1874404.0
2024-06-03 11:25:00,10.11,10.13,10.1,10.12,107700,1089302.0
2024-06-03 11:30:00,10.12,10.14,10.11,10.13,37300,377610.0
2024-06-03 13:05:00,10.13,10.14,10.11,10.11,67000,678328.0
2024-06-03 13:10:00,10.11,10.15,10.11,10.11,105600,1070120.0
2024-06-03 13:15:00,10.13,10.13,10.11,10.12,40700,411608.0
2024-06-03 13:20:00,10.11,10.12,10.08,10.09,132000,1332894.0
2024-06-03 13:25:00,10.09,10.1,10.07,10.1,145200,1463726.0
2024-06-03 13:30:00,10.1,10.11,10.09,10.11,19500,196916.0
2024-06-03 13:35:00,10.11,10.14,10.1,10.12,38000,384452.0
2024-06-03 13:40:00,10.12,10.12,10.1,10.1,59100,597536.0
2024-06-03 13:45:00,10.1,10.11,10.09,10.09,37900,382648.0
2024-06-03 13:50:00,10.09,10.1,10.08,10.08,55400,558812.0
2024-06-03 13:55:00,10.08,10.11,10.08,10.09,57800,583348.0
2024-06-03 14:00:00,10.1,10.1,10.08,10.09,81600,822756.0
2024-06-03 14:05:00,10.09,10.11,10.08,10.09,43200,435968.0
2024-06-03 14:10:00,10.09,10.1,10.08,10.1,24000,242196.0
2024-06-03 14:15:00,10.1,10.1,10.09,10.09,29500,297784.0
2024-06-03 14:20:00,10.09,10.09,10.07,10.07,85900,865780.0
2024-06-03 14:25:00,10.07,10.08,10.06,10.08,100000,1006536.0
2024-06-03 14:30:00,10.08,10.09,10.07,10.09,76300,768920.0
2024-06-03 14:35:00,10.1,10.1,10.07,10.1,66300,668704.0
2024-06-03 14:40:00,10.1,10.11,10.08,10.11,38200,385632.0
2024-06-03 14:45:00,10.11,10.14,10.1,10.14,115500,1169760.0
2024-06-03 14:50:00,10.14,10.16,10.14,10.16,97800,992700.0
2024-06-03 14:55:00,10.16,10.17,10.14,10.15,75900,770596.0
2024-06-03 15:00:00,10.15,10.16,10.14,10.15,142300,1444324.0
2024-06-04 09:35:00,10.22,10.22,9.98,10.05,305300,3060907.0
2024-06-04 09:40:00,10.05,10.08,9.97,9.98,284600,2850616.0
2024-06-04 09:45:00,9.98,9.98,9.92,9.97,335700,3339166.0
2024-06-04 09:50:00,9.96,10.01,9.95,10.0,84700,844499.0
2024-06-04 09:55:00,10.0,10.08,10.0,10.07,87400,878860.0
2024-06-04 10:00:00,10.08,10.09,10.05,10.05,54200,545643.0
2024-06-04 10:05:00,10.05,10.05,9.99,10.02,158300,1583558.0
2024-06-04 10:10:00,10.02,10.04,10.0,10.01,51000,510523.0
2024-06-04 10:15:00,10.01,10.02,9.98,9.98,80000,799994.0
2024-06-04 10:20:00,9.98,9.99,9.95,9.95,74200,739934.0
2024-06-04 10:25:00,9.96,9.96,9.93,9.94,85600,851277.0
2024-06-04 10:30:00,9.94,9.97,9.93,9.96,188500,1873038.0
2024-06-04 10:35:00,9.96,9.97,9.95,9.96,46900,466836.0
2024-06-04 10:40:00,9.96,9.97,9.95,9.97,44400,442036.0
2024-06-04 10:45:00,9.97,9.99,9.95,9.99,31500,314028.0
2024-06-04 10:50:00,9.98,9.99,9.96,9.96,57300,571418.0
2024-06-04 10:55:00,9.97,9.99,9.96,9.99,38500,384322.0
2024-06-04 11:00:00,9.99,10.03,9.99,10.03,212700,2126220.0
2024-06-04 11:05:00,10.03,10.07,10.03,10.07,75400,757508.0
2024-06-04 11:10:00,10.07,10.08,10.06,10.08,110800,1115728.0
2024-06-04 11:15:00,10.08,10.08,10.05,10.05,45500,458120.0
2024-06-04 11:20:00,10.05,10.05,10.02,10.02,40600,407484.0
2024-06-04 11:25:00,10.02,10.03,10.0,10.02,38300,383530.0
2024-06-04 11:30:00,10.01,10.02,10.01,10.02,15500,155184.0
2024-06-04 13:05:00,10.01,10.01,9.96,9.96,202300,2022344.0
2024-06-04 13:10:00,9.97,9.98,9.96,9.97,19400,193468.0
2024-06-04 13:15:00,9.97,9.98,9.97,9.97,43100,429728.0
2024-06-04 13:20:00,9.97,9.97,9.96,9.97,27100,270098.0
2024-06-04 13:25:00,9.97,9.97,9.95,9.95,110700,1102458.0
2024-06-04 13:30:00,9.96,9.98,9.95,9.97,40400,402344.0
2024-06-04 13:35:00,9.97,9.98,9.95,9.96,42100,419208.0
2024-06-04 13:40:00,9.96,9.97,9.95,9.95,48000,478012.0
2024-06-04 13:45:00,9.95,9.96,9.94,9.95,33600,334364.0
2024-06-04 13:50:00,9.95,9.96,9.94,9.95,60300,599716.0
2024-06-04 13:55:00,9.95,9.96,9.95,9.95,31300,311448.0
2024-06-04 14:00:00,9.95,9.98,9.95,9.98,69400,690826.0
2024-06-04 14:05:00,9.98,9.98,9.96,9.98,35500,354094.0
2024-06-04 14:10:00,9.98,9.99,9.95,9.96,23700,236150.0
2024-06-04 14:15:00,9.96,10.0,9.96,10.0,35700,356654.0
2024-06-04 14:20:00,10.01,10.01,9.99,9.99,71800,718106.0
2024-06-04 14:25:00,9.99,10.03,9.98,10.02,67800,678740.0
2024-06-04 14:30:00,10.03,10.04,10.0,10.01,84800,850008.0
2024-06-04 14:35:00,10.01,10.05,10.0,10.05,126200,1265980.0
2024-06-04 14:40:00,10.05,10.07,10.05,10.07,126900,1276676.0
2024-06-04 14:45:00,10.07,10.08,10.05,10.05,46500,467944.0
2024-06-04 14:50:00,10.05,10.05,10.03,10.04,56000,562560.0
2024-06-04 14:55:00,10.04,10.05,10.03,10.04,116600,1171080.0
2024-06-04 15:00:00,10.04,10.05,10.03,10.04,162600,1633060.0
2024-06-05 09:35:00,10.0,10.0,9.84,9.9,360300,3572013.0
2024-06-05 09:40:00,9.9,9.92,9.88,9.91,166100,1645350.0
2024-06-05 09:45:00,9.92,9.97,9.9,9.97,109600,1090049.0
2024-06-05 09:50:00,9.96,10.0,9.94,9.99,84100,839252.0
2024-06-05 09:55:00,9.99,10.03,9.98,9.98,131000,1310657.0
2024-06-05 10:00:00,9.98,9.98,9.97,9.98,29700,296191.0
2024-06-05 10:05:00,9.97,9.98,9.94,9.95,74800,745044.0
2024-06-05 10:10:00,9.95,9.95,9.92,9.94,87100,865316.0
2024-06-05 10:15:00,9.95,9.95,9.92,9.94,43500,431880.0
2024-06-05 10:20:00,9.94,9.94,9.9,9.92,52200,517699.0
2024-06-05 10:25:00,9.92,9.92,9.9,9.91,30900,306247.0
2024-06-05 10:30:00,9.91,9.94,9.91,9.91,35500,352171.0
2024-06-05 10:35:00,9.92,9.94,9.91,9.93,44600,442128.0
2024-06-05 10:40:00,9.93,9.95,9.93,9.93,32900,327061.0
2024-06-05 10:45:00,9.95,9.96,9.93,9.96,29000,288499.0
2024-06-05 10:50:00,9.96,9.96,9.94,9.96,28300,281665.0
2024-06-05 10:55:00,9.96,9.98,9.95,9.95,23600,235194.0
2024-06-05 11:00:00,9.95,9.97,9.95,9.96,16900,168406.0
2024-06-05 11:05:00,9.96,9.97,9.94,9.96,56100,558646.0
2024-06-05 11:10:00,9.96,9.96,9.95,9.96,15600,155285.0
2024-06-05 11:15:00,9.96,9.97,9.94,9.95,16800,167265.0
2024-06-05 11:20:00,9.95,9.95,9.91,9.92,42200,419084.0
2024-06-05 11:25:00,9.92,9.95,9.92,9.93,23000,228428.0
2024-06-05 11:30:00,9.93,9.93,9.92,9.93,29100,288946.0
2024-06-05 13:05:00,9.93,9.93,9.91,9.91,34300,340260.0
2024-06-05 13:10:00,9.9,9.93,9.89,9.93,78000,772328.0
2024-06-05 13:15:00,9.93,9.93,9.91,9.93,9400,93195.0
2024-06-05 13:20:00,9.92,9.92,9.91,9.92,13200,130894.0
2024-06-05 13:25:00,9.91,9.92,9.91,9.91,21800,216050.0
2024-06-05 13:30:00,9.91,9.93,9.9,9.92,22900,226952.0
2024-06-05 13:35:00,9.92,9.94,9.9,9.93,69600,690486.0
2024-06-05 13:40:00,9.93,9.94,9.93,9.93,8000,79444.0
2024-06-05 13:45:00,9.94,9.94,9.91,9.91,29800,295654.0
2024-06-05 13:50:00,9.9,9.94,9.9,9.93,56400,558828.0
2024-06-05 13:55:00,9.93,9.94,9.92,9.92,16200,160744.0
2024-06-05 14:00:00,9.93,9.96,9.93,9.95,70000,695526.0
2024-06-05 14:05:00,9.93,9.94,9.92,9.93,20800,206558.0
2024-06-05 14:10:00,9.92,9.92,9.91,9.92,51200,507470.0
2024-06-05 14:15:00,9.92,9.92,9.86,9.87,215700,2131502.0
2024-06-05 14:20:00,9.87,9.88,9.86,9.86,74500,734944.0
2024-06-05 14:25:00,9.86,9.87,9.83,9.83,196000,1929596.0
2024-06-05 14:30:00,9.83,9.84,9.82,9.82,68300,671084.0
2024-06-05 14:35:00,9.82,9.82,9.78,9.81,248400,2435316.0
2024-06-05 14:40:00,9.81,9.81,9.8,9.8,79500,779394.0
2024-06-05 14:45:00,9.8,9.8,9.75,9.75,307900,3007804.0
2024-06-05 14:50:00,9.75,9.76,9.72,9.74,238400,2321756.0
2024-06-05 14:55:00,9.75,9.76,9.73,9.75,101500,988608.0
2024-06-05 15:00:00,9.75,9.76,9.73,9.74,132600,1292028.0
2024-06-06 09:35:00,9.72,9.91,9.72,9.87,371700,3657656.0
2024-06-06 09:40:00,9.87,9.89,9.79,9.79,194200,1912221.0
2024-06-06 09:45:00,9.8,9.82,9.76,9.79,142400,1394273.0
2024-06-06 09:50:00,9.79,9.79,9.7,9.71,260500,2540865.0
2024-06-06 09:55:00,9.71,9.76,9.69,9.73,255100,2481019.0
2024-06-06 10:00:00,9.73,9.73,9.62,9.63,245700,2378184.0
2024-06-06 10:05:00,9.63,9.63,9.53,9.55,283700,2717307.0
2024-06-06 10:10:00,9.55,9.55,9.45,9.51,437000,4145424.0
2024-06-06 10:15:00,9.51,9.52,9.46,9.5,209900,1992888.0
2024-06-06 10:20:00,9.51,9.51,9.37,9.41,398300,3755530.0
2024-06-06 10:25:00,9.41,9.42,9.39,9.41,135300,1272936.0
2024-06-06 10:30:00,9.39,9.41,9.36,9.38,223900,2101416.0
2024-06-06 10:35:00,9.38,9.42,9.37,9.42,151200,1419420.0
2024-06-06 10:40:00,9.42,9.51,9.41,9.51,114000,1078312.0
2024-06-06 10:45:00,9.51,9.54,9.5,9.53,98600,938010.0
2024-06-06 10:50:00,9.53,9.56,9.5,9.5,77200,736088.0
2024-06-06 10:55:00,9.5,9.52,9.44,9.44,85700,812240.0
2024-06-06 11:00:00,9.44,9.46,9.42,9.42,86600,817900.0
2024-06-06 11:05:00,9.43,9.43,9.41,9.43,32100,302484.0
2024-06-06 11:10:00,9.43,9.43,9.41,9.42,28700,270300.0
2024-06-06 11:15:00,9.42,9.43,9.41,9.41,95300,897784.0
2024-06-06 11:20:00,9.41,9.41,9.36,9.36,131900,1237608.0
2024-06-06 11:25:00,9.36,9.42,9.35,9.36,105400,986716.0
2024-06-06 11:30:00,9.36,9.38,9.35,9.37,102500,960448.0
2024-06-06 13:05:00,9.38,9.38,9.34,9.35,191800,1794280.0
2024-06-06 13:10:00,9.36,9.4,9.35,9.38,126900,1189172.0
2024-06-06 13:15:00,9.38,9.38,9.33,9.33,138100,1292656.0
2024-06-06 13:20:00,9.33,9.33,9.28,9.28,140700,1307824.0
2024-06-06 13:25:00,9.28,9.29,9.26,9.28,77300,716956.0
2024-06-06 13:30:00,9.28,9.3,9.27,9.3,92000,854292.0
2024-06-06 13:35:00,9.29,9.3,9.28,9.28,64200,596272.0
2024-06-06 13:40:00,9.27,9.28,9.23,9.24,275200,2545064.0
2024-06-06 13:45:00,9.24,9.24,9.2,9.21,147200,1357112.0
2024-06-06 13:50:00,9.21,9.23,9.18,9.18,107800,992924.0
2024-06-06 13:55:00,9.18,9.27,9.15,9.24,553900,5082980.0
2024-06-06 14:00:00,9.24,9.26,9.23,9.24,76400,706376.0
2024-06-06 14:05:00,9.24,9.27,9.21,9.25,121100,1118680.0
2024-06-06 14:10:00,9.27,9.3,9.27,9.29,54500,506136.0
2024-06-06 14:15:00,9.29,9.35,9.26,9.35,82100,763248.0
2024-06-06 14:20:00,9.35,9.35,9.3,9.3,34100,317856.0
2024-06-06 14:25:00,9.29,9.3,9.24,9.24,83500,774456.0
2024-06-06 14:30:00,9.24,9.27,9.23,9.27,49700,459696.0
2024-06-06 14:35:00,9.27,9.27,9.23,9.26,61600,569648.0
2024-06-06 14:40:00,9.26,9.29,9.25,9.29,67700,627320.0
2024-06-06 14:45:00,9.29,9.32,9.29,9.29,88700,825096.0
2024-06-06 14:50:00,9.29,9.3,9.26,9.27,96700,897260.0
2024-06-06 14:55:00,9.27,9.27,9.25,9.25,123300,1141624.0
2024-06-06 15:00:00,9.26,9.27,9.25,9.26,150500,1393168.0
2024-06-07 09:35:00,9.36,9.52,9.35,9.48,646600,6110648.0
2024-06-07 09:40:00,9.48,9.53,9.45,9.51,280100,2657678.0
2024-06-07 09:45:00,9.51,9.55,9.5,9.53,186800,1779333.0
2024-06-07 09:50:00,9.52,9.57,9.51,9.55,288700,2755231.0
2024-06-07 09:55:00,9.55,9.56,9.52,9.53,138300,1318835.0
2024-06-07 10:00:00,9.52,9.53,9.49,9.49,142200,1351288.0
2024-06-07 10:05:00,9.48,9.49,9.47,9.49,225500,2137426.0
2024-06-07 10:10:00,9.5,9.52,9.5,9.51,119400,1135192.0
2024-06-07 10:15:00,9.51,9.51,9.48,9.48,96000,911328.0
2024-06-07 10:20:00,9.48,9.5,9.48,9.49,72900,691700.0
2024-06-07 10:25:00,9.49,9.54,9.49,9.54,271000,2578248.0
2024-06-07 10:30:00,9.55,9.55,9.51,9.52,66400,632712.0
2024-06-07 10:35:00,9.52,9.53,9.48,9.48,123600,1174848.0
2024-06-07 10:40:00,9.49,9.5,9.49,9.5,39000,370268.0
2024-06-07 10:45:00,9.49,9.5,9.47,9.49,38500,365076.0
2024-06-07 10:50:00,9.49,9.5,9.47,9.47,25400,240796.0
2024-06-07 10:55:00,9.48,9.49,9.47,9.48,31700,300480.0
2024-06-07 11:00:00,9.48,9.49,9.47,9.48,57100,541360.0
2024-06-07 11:05:00,9.48,9.48,9.47,9.47,9800,92902.0
2024-06-07 11:10:00,9.48,9.49,9.45,9.46,107200,1015722.0
2024-06-07 11:15:00,9.46,9.46,9.43,9.46,108200,1021656.0
2024-06-07 11:20:00,9.46,9.46,9.41,9.43,85500,806604.0
2024-06-07 11:25:00,9.43,9.45,9.41,9.45,143200,1349762.0
2024-06-07 11:30:00,9.45,9.49,9.45,9.49,21000,198650.0
2024-06-07 13:05:00,9.49,9.54,9.49,9.51,166200,1580936.0
2024-06-07 13:10:00,9.51,9.58,9.5,9.58,255900,2441654.0
2024-06-07 13:15:00,9.58,9.59,9.56,9.57,124800,1195084.0
2024-06-07 13:20:00,9.57,9.57,9.54,9.55,78100,746468.0
2024-06-07 13:25:00,9.56,9.58,9.56,9.58,52700,504304.0
2024-06-07 13:30:00,9.58,9.63,9.57,9.62,197000,1890880.0
2024-06-07 13:35:00,9.61,9.63,9.61,9.61,71300,686016.0
2024-06-07 13:40:00,9.61,9.62,9.6,9.61,88800,853620.0
2024-06-07 13:45:00,9.61,9.61,9.57,9.59,95800,918068.0
2024-06-07 13:50:00,9.59,9.62,9.58,9.61,157900,1515560.0
2024-06-07 13:55:00,9.61,9.61,9.59,9.61,28800,276576.0
2024-06-07 14:00:00,9.61,9.61,9.6,9.61,40200,386276.0
2024-06-07 14:05:00,9.61,9.67,9.61,9.66,128900,1241900.0
2024-06-07 14:10:00,9.66,9.68,9.66,9.68,97400,942056.0
2024-06-07 14:15:00,9.68,9.71,9.68,9.7,87800,851372.0
2024-06-07 14:20:00,9.69,9.71,9.69,9.71,58500,567408.0
2024-06-07 14:25:00,9.71,9.71,9.68,9.68,98500,955124.0
2024-06-07 14:30:00,9.68,9.68,9.65,9.67,70900,685336.0
2024-06-07 14:35:00,9.67,9.68,9.66,9.67,87400,844988.0
2024-06-07 14:40:00,9.67,9.68,9.66,9.66,102700,992648.0
2024-06-07 14:45:00,9.67,9.67,9.62,9.63,177800,1714136.0
2024-06-07 14:50:00,9.63,9.63,9.61,9.62,153200,1473992.0
2024-06-07 14:55:00,9.62,9.62,9.58,9.6,240000,2304508.0
2024-06-07 15:00:00,9.6,9.62,9.58,9.62,270900,2601316.0
2024-06-11 09:35:00,9.59,9.59,9.44,9.51,307000,2917729.0
2024-06-11 09:40:00,9.51,9.57,9.47,9.53,241900,2300079.0
2024-06-11 09:45:00,9.52,9.58,9.5,9.56,106700,1017627.0
2024-06-11 09:50:00,9.55,9.57,9.53,9.55,204100,1948742.0
2024-06-11 09:55:00,9.55,9.55,9.49,9.49,325600,3101074.0
2024-06-11 10:00:00,9.49,9.52,9.48,9.51,390200,3704849.0
2024-06-11 10:05:00,9.51,9.52,9.49,9.51,153400,1457865.0
2024-06-11 10:10:00,9.51,9.52,9.5,9.52,137500,1306701.0
2024-06-11 10:15:00,9.52,9.53,9.52,9.52,44900,427556.0
2024-06-11 10:20:00,9.52,9.53,9.51,9.53,48400,460972.0
2024-06-11 10:25:00,9.54,9.56,9.53,9.54,22700,216644.0
2024-06-11 10:30:00,9.54,9.57,9.54,9.55,60500,578014.0
2024-06-11 10:35:00,9.55,9.57,9.53,9.54,32300,308264.0
2024-06-11 10:40:00,9.54,9.55,9.53,9.54,24400,232840.0
2024-06-11 10:45:00,9.54,9.55,9.54,9.54,21700,207136.0
2024-06-11 10:50:00,9.55,9.58,9.55,9.58,31400,300420.0
2024-06-11 10:55:00,9.57,9.59,9.57,9.58,52800,505708.0
2024-06-11 11:00:00,9.59,9.65,9.59,9.65,135900,1306860.0
2024-06-11 11:05:00,9.65,9.66,9.63,9.64,60300,581510.0
2024-06-11 11:10:00,9.64,9.66,9.63,9.64,90900,876506.0
2024-06-11 11:15:00,9.64,9.64,9.61,9.61,36800,353864.0
2024-06-11 11:20:00,9.61,9.61,9.6,9.6,15200,145926.0
2024-06-11 11:25:00,9.61,9.61,9.56,9.6,25000,239842.0
2024-06-11 11:30:00,9.6,9.6,9.58,9.59,11400,109288.0
2024-06-11 13:05:00,9.59,9.59,9.55,9.56,38900,372040.0
2024-06-11 13:10:00,9.55,9.56,9.53,9.54,51600,492594.0
2024-06-11 13:15:00,9.54,9.55,9.53,9.53,26000,247878.0
2024-06-11 13:20:00,9.53,9.55,9.53,9.55,17900,170800.0
2024-06-11 13:25:00,9.55,9.56,9.54,9.55,53000,506356.0
2024-06-11 13:30:00,9.55,9.57,9.54,9.56,35000,334190.0
2024-06-11 13:35:00,9.57,9.57,9.55,9.55,13200,126168.0
2024-06-11 13:40:00,9.56,9.59,9.56,9.59,57000,545666.0
2024-06-11 13:45:00,9.6,9.6,9.57,9.58,36400,348900.0
2024-06-11 13:50:00,9.58,9.58,9.56,9.58,38100,364716.0
2024-06-11 13:55:00,9.58,9.6,9.58,9.59,29000,277980.0
2024-06-11 14:00:00,9.58,9.58,9.57,9.58,30000,287300.0
2024-06-11 14:05:00,9.57,9.6,9.57,9.58,46700,447504.0
2024-06-11 14:10:00,9.58,9.58,9.56,9.56,26700,255674.0
2024-06-11 14:15:00,9.57,9.61,9.56,9.61,49700,476170.0
2024-06-11 14:20:00,9.61,9.64,9.6,9.64,57000,548346.0
2024-06-11 14:25:00,9.64,9.65,9.63,9.65,76400,736636.0
2024-06-11 14:30:00,9.65,9.66,9.64,9.65,71100,686032.0
2024-06-11 14:35:00,9.65,9.66,9.62,9.62,54100,521300.0
2024-06-11 14:40:00,9.63,9.64,9.63,9.64,58600,564742.0
2024-06-11 14:45:00,9.63,9.64,9.62,9.63,54400,523930.0
2024-06-11 14:50:00,9.64,9.64,9.62,9.63,72500,698096.0
2024-06-11 14:55:00,9.62,9.64,9.62,9.63,125500,1208532.0
2024-06-11 15:00:00,9.64,9.64,9.63,9.63,116100,1118236.0
2024-06-12 09:35:00,9.63,9.71,9.59,9.7,306100,2951952.0
2024-06-12 09:40:00,9.7,9.75,9.69,9.72,148700,1447040.0
2024-06-12 09:45:00,9.72,9.75,9.69,9.73,233100,2266163.0
2024-06-12 09:50:00,9.73,9.76,9.71,9.75,81400,792462.0
2024-06-12 09:55:00,9.75,9.86,9.75,9.85,260900,2557904.0
2024-06-12 10:00:00,9.85,9.87,9.81,9.85,159900,1575174.0
2024-06-12 10:05:00,9.85,9.87,9.83,9.84,178200,1755002.0
2024-06-12 10:10:00,9.84,9.85,9.83,9.85,29900,294071.0
2024-06-12 10:15:00,9.83,9.83,9.78,9.79,82900,812850.0
2024-06-12 10:20:00,9.79,9.81,9.79,9.81,38000,372310.0
2024-06-12 10:25:00,9.8,9.83,9.8,9.83,26800,262997.0
2024-06-12 10:30:00,9.83,9.83,9.81,9.83,38500,378131.0
2024-06-12 10:35:00,9.83,9.83,9.81,9.82,23900,234720.0
2024-06-12 10:40:00,9.81,9.82,9.81,9.81,29600,290599.0
2024-06-12 10:45:00,9.81,9.82,9.8,9.81,16000,156940.0
2024-06-12 10:50:00,9.81,9.82,9.8,9.8,25600,250963.0
2024-06-12 10:55:00,9.8,9.82,9.79,9.81,28800,282316.0
2024-06-12 11:00:00,9.81,9.82,9.8,9.82,18300,179584.0
2024-06-12 11:05:00,9.82,9.83,9.82,9.83,26400,259376.0
2024-06-12 11:10:00,9.83,9.84,9.83,9.83,57600,566344.0
2024-06-12 11:15:00,9.83,9.85,9.83,9.84,32800,322644.0
2024-06-12 11:20:00,9.84,9.85,9.84,9.84,19800,194964.0
2024-06-12 11:25:00,9.84,9.85,9.83,9.83,35500,349232.0
2024-06-12 11:30:00,9.84,9.85,9.83,9.85,17200,169204.0
2024-06-12 13:05:00,9.85,9.88,9.85,9.88,126100,1243704.0
2024-06-12 13:10:00,9.86,9.88,9.86,9.87,25600,252712.0
2024-06-12 13:15:00,9.86,9.86,9.82,9.83,47400,466328.0
2024-06-12 13:20:00,9.84,9.85,9.83,9.85,26800,263816.0
2024-06-12 13:25:00,9.85,9.87,9.85,9.87,36200,357034.0
2024-06-12 13:30:00,9.87,9.88,9.86,9.87,57400,566588.0
2024-06-12 13:35:00,9.87,9.89,9.86,9.89,66900,660702.0
2024-06-12 13:40:00,9.88,9.89,9.87,9.87,29400,290336.0
2024-06-12 13:45:00,9.86,9.88,9.86,9.87,30400,300064.0
2024-06-12 13:50:00,9.88,9.88,9.85,9.87,37800,373004.0
2024-06-12 13:55:00,9.87,9.88,9.85,9.85,57200,563946.0
2024-06-12 14:00:00,9.85,9.87,9.84,9.86,39900,393184.0
2024-06-12 14:05:00,9.85,9.87,9.83,9.87,89100,876688.0
2024-06-12 14:10:00,9.87,9.87,9.86,9.87,17900,176652.0
2024-06-12 14:15:00,9.86,9.88,9.86,9.87,46000,453812.0
2024-06-12 14:20:00,9.88,9.89,9.87,9.88,85700,846764.0
2024-06-12 14:25:00,9.87,9.89,9.85,9.86,73400,724336.0
2024-06-12 14:30:00,9.86,9.88,9.86,9.87,46500,458892.0
2024-06-12 14:35:00,9.87,9.87,9.86,9.86,41800,412380.0
2024-06-12 14:40:00,9.86,9.87,9.85,9.87,36900,363804.0
2024-06-12 14:45:00,9.87,9.87,9.85,9.85,73400,723228.0
2024-06-12 14:50:00,9.85,9.87,9.85,9.87,66500,655632.0
2024-06-12 14:55:00,9.87,9.87,9.85,9.86,126200,1244524.0
2024-06-12 15:00:00,9.86,9.86,9.84,9.85,182200,1794738.0
2024-06-13 09:35:00,9.81,9.9,9.81,9.87,146300,1443025.0
2024-06-13 09:40:00,9.86,9.87,9.83,9.86,101900,1004340.0
2024-06-13 09:45:00,9.86,9.86,9.81,9.82,84800,834415.0
2024-06-13 09:50:00,9.81,9.84,9.8,9.81,149600,1467949.0
2024-06-13 09:55:00,9.8,9.82,9.79,9.81,150900,1478821.0
2024-06-13 10:00:00,9.81,9.82,9.78,9.79,101400,993703.0
2024-06-13 10:05:00,9.79,9.8,9.72,9.8,156200,1525059.0
2024-06-13 10:10:00,9.79,9.82,9.79,9.82,78400,768391.0
2024-06-13 10:15:00,9.82,9.82,9.77,9.77,42600,417256.0
2024-06-13 10:20:00,9.77,9.79,9.76,9.76,67100,655994.0
2024-06-13 10:25:00,9.76,9.76,9.74,9.75,35500,346043.0
2024-06-13 10:30:00,9.75,9.75,9.73,9.73,36400,354586.0
2024-06-13 10:35:00,9.73,9.74,9.73,9.73,61800,601385.0
2024-06-13 10:40:00,9.73,9.73,9.71,9.72,70800,688247.0
2024-06-13 10:45:00,9.73,9.73,9.72,9.72,38300,372325.0
2024-06-13 10:50:00,9.72,9.74,9.72,9.73,38200,371724.0
2024-06-13 10:55:00,9.73,9.75,9.73,9.73,24300,236552.0
2024-06-13 11:00:00,9.73,9.73,9.72,9.73,36000,350287.0
2024-06-13 11:05:00,9.73,9.74,9.72,9.73,65600,637807.0
2024-06-13 11:10:00,9.73,9.73,9.7,9.71,125600,1219863.0
2024-06-13 11:15:00,9.72,9.73,9.71,9.72,25600,248831.0
2024-06-13 11:20:00,9.72,9.74,9.72,9.74,32000,311466.0
2024-06-13 11:25:00,9.73,9.77,9.73,9.77,16600,161792.0
2024-06-13 11:30:00,9.75,9.75,9.73,9.75,4100,39961.0
2024-06-13 13:05:00,9.75,9.75,9.72,9.73,36800,358291.0
2024-06-13 13:10:00,9.73,9.74,9.71,9.71,50100,487022.0
2024-06-13 13:15:00,9.71,9.72,9.7,9.72,58200,565090.0
2024-06-13 13:20:00,9.72,9.73,9.7,9.7,21800,211748.0
2024-06-13 13:25:00,9.7,9.72,9.7,9.72,20600,199940.0
2024-06-13 13:30:00,9.71,9.72,9.7,9.72,40500,393168.0
2024-06-13 13:35:00,9.72,9.74,9.71,9.73,28600,278240.0
2024-06-13 13:40:00,9.72,9.73,9.7,9.7,56400,547748.0
2024-06-13 13:45:00,9.71,9.71,9.68,9.69,82900,803580.0
2024-06-13 13:50:00,9.69,9.69,9.68,9.68,25100,243068.0
2024-06-13 13:55:00,9.68,9.7,9.68,9.69,19800,191884.0
2024-06-13 14:00:00,9.69,9.7,9.69,9.69,26900,260676.0
2024-06-13 14:05:00,9.69,9.7,9.68,9.69,64300,622956.0
2024-06-13 14:10:00,9.69,9.69,9.65,9.66,141800,1371396.0
2024-06-13 14:15:00,9.66,9.66,9.64,9.64,36100,348338.0
2024-06-13 14:20:00,9.65,9.66,9.65,9.65,28500,275050.0
2024-06-13 14:25:00,9.65,9.65,9.63,9.65,47600,458990.0
2024-06-13 14:30:00,9.65,9.65,9.63,9.63,56000,539764.0
2024-06-13 14:35:00,9.63,9.64,9.62,9.62,68000,654792.0
2024-06-13 14:40:00,9.62,9.63,9.62,9.63,50000,481192.0
2024-06-13 14:45:00,9.64,9.64,9.63,9.64,47400,456712.0
2024-06-13 14:50:00,9.64,9.64,9.62,9.62,107300,1033276.0
2024-06-13 14:55:00,9.63,9.63,9.61,9.62,167500,1610640.0
2024-06-13 15:00:00,9.62,9.62,9.6,9.61,156300,1501924.0
2024-06-14 09:35:00,9.6,9.61,9.47,9.58,225700,2150845.0
2024-06-14 09:40:00,9.58,9.58,9.55,9.55,88800,849342.0
2024-06-14 09:45:00,9.55,9.59,9.55,9.55,81900,782928.0
2024-06-14 09:50:00,9.55,9.58,9.55,9.57,45800,438231.0
2024-06-14 09:55:00,9.58,9.64,9.57,9.62,68500,658043.0
2024-06-14 10:00:00,9.61,9.62,9.58,9.58,45600,437828.0
2024-06-14 10:05:00,9.58,9.61,9.56,9.61,70400,675185.0
2024-06-14 10:10:00,9.6,9.61,9.58,9.59,44200,424186.0
2024-06-14 10:15:00,9.58,9.59,9.55,9.57,108500,1038587.0
2024-06-14 10:20:00,9.57,9.57,9.53,9.53,65900,629142.0
2024-06-14 10:25:00,9.53,9.54,9.52,9.53,73500,700485.0
2024-06-14 10:30:00,9.53,9.53,9.52,9.53,50400,480133.0
2024-06-14 10:35:00,9.53,9.57,9.53,9.56,25900,247152.0
2024-06-14 10:40:00,9.56,9.56,9.55,9.55,10000,95547.0
2024-06-14 10:45:00,9.55,9.56,9.54,9.55,45600,435288.0
2024-06-14 10:50:00,9.55,9.57,9.55,9.57,7700,73606.0
2024-06-14 10:55:00,9.57,9.58,9.55,9.55,18400,175921.0
2024-06-14 11:00:00,9.55,9.55,9.54,9.54,6500,62059.0
2024-06-14 11:05:00,9.54,9.57,9.54,9.54,29000,276940.0
2024-06-14 11:10:00,9.54,9.55,9.52,9.53,30400,289869.0
2024-06-14 11:15:00,9.53,9.55,9.52,9.55,12600,120130.0
2024-06-14 11:20:00,9.55,9.59,9.55,9.55,198900,1899718.0
2024-06-14 11:25:00,9.55,9.55,9.52,9.53,22000,209700.0
2024-06-14 11:30:00,9.53,9.53,9.52,9.52,10400,99021.0
2024-06-14 13:05:00,9.52,9.54,9.52,9.54,27600,263075.0
2024-06-14 13:10:00,9.52,9.54,9.51,9.54,45200,430197.0
2024-06-14 13:15:00,9.54,9.54,9.52,9.54,21800,207755.0
2024-06-14 13:20:00,9.53,9.54,9.53,9.54,29800,284267.0
2024-06-14 13:25:00,9.54,9.55,9.53,9.55,16600,158336.0
2024-06-14 13:30:00,9.54,9.55,9.53,9.55,52500,500815.0
2024-06-14 13:35:00,9.56,9.59,9.56,9.58,48200,461556.0
2024-06-14 13:40:00,9.58,9.59,9.56,9.59,57500,550585.0
2024-06-14 13:45:00,9.6,9.61,9.59,9.61,55400,531736.0
2024-06-14 13:50:00,9.61,9.62,9.61,9.62,48400,465390.0
2024-06-14 13:55:00,9.62,9.62,9.59,9.6,113100,1086116.0
2024-06-14 14:00:00,9.59,9.59,9.58,9.59,25500,244414.0
2024-06-14 14:05:00,9.58,9.59,9.57,9.58,41900,401400.0
2024-06-14 14:10:00,9.59,9.59,9.58,9.58,47800,458130.0
2024-06-14 14:15:00,9.59,9.59,9.58,9.58,18200,174468.0
2024-06-14 14:20:00,9.58,9.59,9.58,9.59,11500,110258.0
2024-06-14 14:25:00,9.59,9.59,9.57,9.57,35100,336310.0
2024-06-14 14:30:00,9.58,9.58,9.57,9.57,14500,138892.0
2024-06-14 14:35:00,9.57,9.62,9.57,9.61,112300,1078276.0
2024-06-14 14:40:00,9.61,9.63,9.6,9.62,66400,638818.0
2024-06-14 14:45:00,9.63,9.64,9.62,9.63,42400,408280.0
2024-06-14 14:50:00,9.63,9.63,9.6,9.61,56000,538550.0
2024-06-14 14:55:00,9.61,9.61,9.59,9.61,63500,609822.0
2024-06-14 15:00:00,9.6,9.62,9.6,9.6,69000,662658.0
2024-06-17 09:35:00,9.55,9.63,9.51,9.63,152000,1455473.0
2024-06-17 09:40:00,9.63,9.64,9.6,9.62,91900,884833.0
2024-06-17 09:45:00,9.62,9.62,9.55,9.55,34100,327108.0
2024-06-17 09:50:00,9.55,9.58,9.54,9.58,48000,458521.0
2024-06-17 09:55:00,9.58,9.59,9.55,9.58,44300,424028.0
2024-06-17 10:00:00,9.57,9.59,9.57,9.59,43700,418564.0
2024-06-17 10:05:00,9.59,9.59,9.55,9.55,76700,733984.0
2024-06-17 10:10:00,9.55,9.56,9.54,9.54,94600,903137.0
2024-06-17 10:15:00,9.54,9.54,9.52,9.54,90700,864552.0
2024-06-17 10:20:00,9.54,9.55,9.53,9.53,68900,657137.0
2024-06-17 10:25:00,9.53,9.53,9.51,9.51,88400,841638.0
2024-06-17 10:30:00,9.51,9.52,9.51,9.51,87200,829328.0
2024-06-17 10:35:00,9.51,9.51,9.49,9.5,69800,663210.0
2024-06-17 10:40:00,9.5,9.5,9.47,9.47,79200,751295.0
2024-06-17 10:45:00,9.47,9.48,9.47,9.47,26300,249252.0
2024-06-17 10:50:00,9.47,9.48,9.47,9.47,45300,429162.0
2024-06-17 10:55:00,9.47,9.49,9.47,9.47,53400,506145.0
2024-06-17 11:00:00,9.47,9.48,9.45,9.45,81500,770997.0
2024-06-17 11:05:00,9.45,9.46,9.45,9.45,19700,186325.0
2024-06-17 11:10:00,9.45,9.46,9.45,9.45,61700,583244.0
2024-06-17 11:15:00,9.45,9.45,9.43,9.43,35300,333147.0
2024-06-17 11:20:00,9.43,9.45,9.43,9.45,20100,189916.0
2024-06-17 11:25:00,9.46,9.46,9.45,9.45,5700,53869.0
2024-06-17 11:30:00,9.45,9.46,9.44,9.46,28900,273252.0
2024-06-17 13:05:00,9.47,9.49,9.45,9.47,50700,480094.0
2024-06-17 13:10:00,9.47,9.48,9.46,9.47,42400,401414.0
2024-06-17 13:15:00,9.46,9.47,9.45,9.45,26300,248854.0
2024-06-17 13:20:00,9.46,9.47,9.45,9.46,15900,150412.0
2024-06-17 13:25:00,9.46,9.46,9.45,9.45,35600,336510.0
2024-06-17 13:30:00,9.45,9.45,9.44,9.45,17700,167226.0
2024-06-17 13:35:00,9.45,9.46,9.45,9.45,15700,148366.0
2024-06-17 13:40:00,9.45,9.48,9.45,9.47,43200,408654.0
2024-06-17 13:45:00,9.46,9.47,9.46,9.46,9700,91845.0
2024-06-17 13:50:00,9.46,9.46,9.45,9.46,13800,130528.0
2024-06-17 13:55:00,9.45,9.45,9.44,9.44,62200,587726.0
2024-06-17 14:00:00,9.44,9.45,9.44,9.44,46000,434404.0
2024-06-17 14:05:00,9.44,9.45,9.43,9.43,40300,380184.0
2024-06-17 14:10:00,9.43,9.44,9.42,9.42,42200,397780.0
2024-06-17 14:15:00,9.41,9.43,9.41,9.42,95000,894518.0
2024-06-17 14:20:00,9.42,9.43,9.42,9.42,23900,225192.0
2024-06-17 14:25:00,9.43,9.43,9.41,9.41,28700,270366.0
2024-06-17 14:30:00,9.41,9.42,9.41,9.41,38900,366164.0
2024-06-17 14:35:00,9.42,9.43,9.41,9.42,58000,546266.0
2024-06-17 14:40:00,9.42,9.42,9.41,9.42,25800,242932.0
2024-06-17 14:45:00,9.42,9.43,9.42,9.42,18700,176208.0
2024-06-17 14:50:00,9.43,9.44,9.42,9.43,70100,661054.0
2024-06-17 14:55:00,9.43,9.45,9.42,9.44,63300,597336.0
2024-06-17 15:00:00,9.44,9.45,9.43,9.43,65200,614988.0
2024-06-18 09:35:00,9.43,9.54,9.39,9.5,298200,2825840.0
2024-06-18 09:40:00,9.5,9.52,9.48,9.5,108800,1033787.0
2024-06-18 09:45:00,9.51,9.53,9.5,9.52,136500,1300216.0
2024-06-18 09:50:00,9.52,9.56,9.52,9.54,78500,749344.0
2024-06-18 09:55:00,9.54,9.54,9.51,9.52,46500,442813.0
2024-06-18 10:00:00,9.52,9.54,9.52,9.53,50300,479428.0
2024-06-18 10:05:00,9.53,9.57,9.53,9.55,119300,1139083.0
2024-06-18 10:10:00,9.55,9.55,9.53,9.54,24500,233826.0
2024-06-18 10:15:00,9.54,9.58,9.54,9.56,112400,1075077.0
2024-06-18 10:20:00,9.59,9.6,9.58,9.58,117400,1125177.0
2024-06-18 10:25:00,9.58,9.58,9.56,9.56,25600,245018.0
2024-06-18 10:30:00,9.56,9.57,9.54,9.56,59400,567500.0
2024-06-18 10:35:00,9.55,9.58,9.55,9.58,66600,637396.0
2024-06-18 10:40:00,9.59,9.61,9.59,9.61,98300,943461.0
2024-06-18 10:45:00,9.61,9.61,9.6,9.61,75800,728353.0
2024-06-18 10:50:00,9.61,9.64,9.6,9.63,114700,1103697.0
2024-06-18 10:55:00,9.63,9.63,9.62,9.62,26100,251125.0
2024-06-18 11:00:00,9.62,9.62,9.6,9.61,21300,204660.0
2024-06-18 11:05:00,9.6,9.62,9.6,9.61,44600,428487.0
2024-06-18 11:10:00,9.61,9.62,9.58,9.6,26800,257278.0
2024-06-18 11:15:00,9.6,9.61,9.6,9.61,18000,172918.0
2024-06-18 11:20:00,9.61,9.61,9.6,9.61,15400,147977.0
2024-06-18 11:25:00,9.6,9.62,9.6,9.62,31000,297919.0
2024-06-18 11:30:00,9.62,9.62,9.6,9.6,21200,203732.0
2024-06-18 13:05:00,9.61,9.62,9.6,9.6,38200,366946.0
2024-06-18 13:10:00,9.59,9.6,9.59,9.59,33400,320446.0
2024-06-18 13:15:00,9.61,9.61,9.59,9.61,47300,454224.0
2024-06-18 13:20:00,9.61,9.61,9.6,9.6,24900,239132.0
2024-06-18 13:25:00,9.59,9.62,9.59,9.62,80900,777272.0
2024-06-18 13:30:00,9.62,9.64,9.61,9.64,96600,930088.0
2024-06-18 13:35:00,9.64,9.64,9.62,9.62,52900,509316.0
2024-06-18 13:40:00,9.62,9.62,9.61,9.62,33600,323076.0
2024-06-18 13:45:00,9.62,9.62,9.61,9.62,17900,172188.0
2024-06-18 13:50:00,9.61,9.62,9.61,9.62,34200,328848.0
2024-06-18 13:55:00,9.62,9.62,9.6,9.6,24100,231562.0
2024-06-18 14:00:00,9.6,9.61,9.59,9.6,53400,512370.0
2024-06-18 14:05:00,9.59,9.62,9.59,9.61,72500,695992.0
2024-06-18 14:10:00,9.6,9.6,9.58,9.59,36700,351928.0
2024-06-18 14:15:00,9.59,9.6,9.58,9.58,27700,265758.0
2024-06-18 14:20:00,9.59,9.6,9.58,9.58,14100,135306.0
2024-06-18 14:25:00,9.59,9.6,9.58,9.59,74700,716598.0
2024-06-18 14:30:00,9.59,9.6,9.58,9.59,41200,395060.0
2024-06-18 14:35:00,9.59,9.6,9.58,9.59,101900,976970.0
2024-06-18 14:40:00,9.59,9.6,9.58,9.59,36300,348110.0
2024-06-18 14:45:00,9.58,9.6,9.58,9.6,131900,1265558.0
2024-06-18 14:50:00,9.6,9.61,9.59,9.59,138300,1327158.0
2024-06-18 14:55:00,9.6,9.6,9.59,9.6,111500,1069902.0
2024-06-18 15:00:00,9.6,9.6,9.59,9.6,61700,592222.0
2024-06-19 09:35:00,9.6,9.71,9.6,9.7,296900,2872088.0
2024-06-19 09:40:00,9.7,9.71,9.67,9.69,193600,1876082.0
2024-06-19 09:45:00,9.69,9.7,9.67,9.68,221800,2147913.0
2024-06-19 09:50:00,9.67,9.69,9.65,9.68,190100,1838774.0
2024-06-19 09:55:00,9.68,9.7,9.67,9.67,72500,702025.0
2024-06-19 10:00:00,9.67,9.69,9.65,9.68,60700,586909.0
2024-06-19 10:05:00,9.68,9.68,9.62,9.63,96200,927572.0
2024-06-19 10:10:00,9.63,9.64,9.62,9.64,91100,877501.0
2024-06-19 10:15:00,9.64,9.64,9.61,9.61,120100,1153075.0
2024-06-19 10:20:00,9.61,9.62,9.58,9.58,54800,526256.0
2024-06-19 10:25:00,9.58,9.6,9.56,9.58,75100,718864.0
2024-06-19 10:30:00,9.58,9.58,9.56,9.56,53800,514844.0
2024-06-19 10:35:00,9.57,9.61,9.57,9.61,38500,369266.0
2024-06-19 10:40:00,9.61,9.61,9.6,9.6,20500,196842.0
2024-06-19 10:45:00,9.6,9.62,9.6,9.62,23400,224868.0
2024-06-19 10:50:00,9.62,9.64,9.62,9.64,36800,354134.0
2024-06-19 10:55:00,9.64,9.64,9.62,9.63,18600,179112.0
2024-06-19 11:00:00,9.63,9.66,9.61,9.63,201000,1934702.0
2024-06-19 11:05:00,9.63,9.64,9.62,9.62,27000,260174.0
2024-06-19 11:10:00,9.63,9.63,9.62,9.63,17200,165538.0
2024-06-19 11:15:00,9.63,9.64,9.61,9.62,22100,212698.0
2024-06-19 11:20:00,9.62,9.62,9.6,9.6,38800,372808.0
2024-06-19 11:25:00,9.6,9.62,9.6,9.6,17100,164330.0
2024-06-19 11:30:00,9.6,9.62,9.6,9.6,4900,47068.0
2024-06-19 13:05:00,9.62,9.63,9.61,9.62,41000,394266.0
2024-06-19 13:10:00,9.62,9.63,9.62,9.62,6800,65430.0
2024-06-19 13:15:00,9.62,9.63,9.6,9.62,28700,275984.0
2024-06-19 13:20:00,9.62,9.62,9.6,9.6,12100,116236.0
2024-06-19 13:25:00,9.6,9.61,9.58,9.6,72300,693772.0
2024-06-19 13:30:00,9.6,9.61,9.59,9.6,11900,114224.0
2024-06-19 13:35:00,9.6,9.64,9.6,9.63,90800,873902.0
2024-06-19 13:40:00,9.64,9.64,9.62,9.63,22800,219544.0
2024-06-19 13:45:00,9.63,9.64,9.63,9.64,34600,333234.0
2024-06-19 13:50:00,9.64,9.64,9.63,9.63,28700,276468.0
2024-06-19 13:55:00,9.63,9.69,9.63,9.68,123200,1190012.0
2024-06-19 14:00:00,9.68,9.69,9.66,9.68,86000,832082.0
2024-06-19 14:05:00,9.68,9.69,9.67,9.68,80200,776252.0
2024-06-19 14:10:00,9.69,9.69,9.66,9.66,54300,525700.0
2024-06-19 14:15:00,9.66,9.68,9.66,9.66,56700,548436.0
2024-06-19 14:20:00,9.66,9.67,9.65,9.67,42200,407708.0
2024-06-19 14:25:00,9.65,9.67,9.65,9.65,41200,397904.0
2024-06-19 14:30:00,9.65,9.65,9.64,9.65,63900,616272.0
2024-06-19 14:35:00,9.64,9.64,9.61,9.63,67400,649114.0
2024-06-19 14:40:00,9.63,9.65,9.62,9.64,85200,821158.0
2024-06-19 14:45:00,9.64,9.65,9.63,9.63,38100,367278.0
2024-06-19 14:50:00,9.64,9.64,9.62,9.63,65100,626766.0
2024-06-19 14:55:00,9.63,9.64,9.62,9.64,80300,773170.0
2024-06-19 15:00:00,9.64,9.65,9.61,9.62,160200,1542372.0
2024-06-20 09:35:00,9.62,9.62,9.54,9.61,119400,1144615.0
2024-06-20 09:40:00,9.6,9.65,9.59,9.65,161100,1549509.0
2024-06-20 09:45:00,9.65,9.65,9.55,9.56,130000,1247153.0
2024-06-20 09:50:00,9.56,9.57,9.52,9.53,119300,1139015.0
2024-06-20 09:55:00,9.53,9.55,9.52,9.53,205900,1962630.0
2024-06-20 10:00:00,9.55,9.55,9.49,9.49,165200,1572166.0
2024-06-20 10:05:00,9.49,9.5,9.42,9.43,222700,2103909.0
2024-06-20 10:10:00,9.43,9.45,9.42,9.44,111000,1047610.0
2024-06-20 10:15:00,9.43,9.43,9.39,9.4,312400,2940550.0
2024-06-20 10:20:00,9.41,9.42,9.4,9.41,87500,823503.0
2024-06-20 10:25:00,9.41,9.43,9.41,9.42,91300,859536.0
2024-06-20 10:30:00,9.43,9.45,9.42,9.43,41800,394631.0
2024-06-20 10:35:00,9.43,9.45,9.43,9.45,52300,493933.0
2024-06-20 10:40:00,9.45,9.45,9.43,9.45,41700,393810.0
2024-06-20 10:45:00,9.45,9.45,9.42,9.45,38800,365986.0
2024-06-20 10:50:00,9.45,9.45,9.43,9.43,35400,334454.0
2024-06-20 10:55:00,9.44,9.44,9.42,9.42,24600,231916.0
2024-06-20 11:00:00,9.42,9.43,9.41,9.42,45000,424256.0
2024-06-20 11:05:00,9.43,9.43,9.41,9.41,36500,343820.0
2024-06-20 11:10:00,9.42,9.42,9.4,9.4,29800,280388.0
2024-06-20 11:15:00,9.4,9.41,9.4,9.4,14300,134436.0
2024-06-20 11:20:00,9.41,9.41,9.39,9.4,87500,822444.0
2024-06-20 11:25:00,9.4,9.4,9.38,9.38,51600,484512.0
2024-06-20 11:30:00,9.38,9.39,9.36,9.38,39400,369394.0
2024-06-20 13:05:00,9.38,9.38,9.34,9.35,100800,943694.0
2024-06-20 13:10:00,9.36,9.37,9.33,9.33,73200,684562.0
2024-06-20 13:15:00,9.33,9.35,9.32,9.34,35200,328602.0
2024-06-20 13:20:00,9.34,9.35,9.32,9.33,34800,324982.0
2024-06-20 13:25:00,9.33,9.33,9.31,9.31,135100,1258086.0
2024-06-20 13:30:00,9.31,9.34,9.31,9.33,44900,418730.0
2024-06-20 13:35:00,9.33,9.34,9.32,9.32,24200,225756.0
2024-06-20 13:40:00,9.32,9.32,9.31,9.32,47900,446196.0
2024-06-20 13:45:00,9.32,9.36,9.32,9.34,45700,426864.0
2024-06-20 13:50:00,9.34,9.38,9.34,9.37,49100,459630.0
2024-06-20 13:55:00,9.37,9.38,9.34,9.35,33600,314596.0
2024-06-20 14:00:00,9.35,9.35,9.33,9.35,40100,374480.0
2024-06-20 14:05:00,9.35,9.38,9.35,9.35,57800,541820.0
2024-06-20 14:10:00,9.36,9.36,9.32,9.33,27300,255096.0
2024-06-20 14:15:00,9.33,9.33,9.32,9.32,36200,337484.0
2024-06-20 14:20:00,9.31,9.32,9.31,9.31,33800,314828.0
2024-06-20 14:25:00,9.31,9.32,9.28,9.29,157100,1461132.0
2024-06-20 14:30:00,9.29,9.32,9.29,9.3,66100,614776.0
2024-06-20 14:35:00,9.3,9.32,9.27,9.28,82100,762584.0
2024-06-20 14:40:00,9.28,9.32,9.28,9.29,50500,469292.0
2024-06-20 14:45:00,9.3,9.31,9.28,9.3,86200,801306.0
2024-06-20 14:50:00,9.3,9.33,9.29,9.32,90000,838222.0
2024-06-20 14:55:00,9.32,9.34,9.3,9.31,186300,1736076.0
2024-06-20 15:00:00,9.31,9.33,9.28,9.28,127900,1188328.0
2024-06-21 09:35:00,9.29,9.29,9.18,9.2,244500,2255344.0
2024-06-21 09:40:00,9.23,9.26,9.23,9.25,67700,626082.0
2024-06-21 09:45:00,9.27,9.3,9.25,9.3,57400,532416.0
2024-06-21 09:50:00,9.3,9.34,9.3,9.32,129000,1201763.0
2024-06-21 09:55:00,9.32,9.32,9.29,9.3,53700,499655.0
2024-06-21 10:00:00,9.31,9.31,9.28,9.28,47500,441536.0
2024-06-21 10:05:00,9.28,9.36,9.28,9.36,115500,1077019.0
2024-06-21 10:10:00,9.36,9.36,9.33,9.34,43300,404868.0
2024-06-21 10:15:00,9.34,9.35,9.31,9.31,50200,468584.0
2024-06-21 10:20:00,9.31,9.32,9.28,9.3,18000,167352.0
2024-06-21 10:25:00,9.29,9.32,9.28,9.3,28700,267047.0
2024-06-21 10:30:00,9.3,9.32,9.29,9.32,35700,332016.0
2024-06-21 10:35:00,9.31,9.33,9.29,9.3,30900,287484.0
2024-06-21 10:40:00,9.31,9.32,9.3,9.32,14200,132122.0
2024-06-21 10:45:00,9.32,9.32,9.3,9.31,26200,243941.0
2024-06-21 10:50:00,9.31,9.31,9.3,9.3,24200,225072.0
2024-06-21 10:55:00,9.29,9.32,9.29,9.31,51100,475367.0
2024-06-21 11:00:00,9.32,9.32,9.31,9.32,17200,160175.0
2024-06-21 11:05:00,9.31,9.32,9.3,9.3,12200,113582.0
2024-06-21 11:10:00,9.3,9.31,9.28,9.28,37900,352326.0
2024-06-21 11:15:00,9.28,9.29,9.26,9.27,45500,421904.0
2024-06-21 11:20:00,9.26,9.28,9.26,9.28,13700,126991.0
2024-06-21 11:25:00,9.27,9.28,9.25,9.27,20100,186159.0
2024-06-21 11:30:00,9.27,9.29,9.25,9.27,21600,200312.0
2024-06-21 13:05:00,9.27,9.28,9.25,9.25,24200,224186.0
2024-06-21 13:10:00,9.25,9.27,9.23,9.26,30100,278457.0
2024-06-21 13:15:00,9.25,9.28,9.25,9.27,29200,270276.0
2024-06-21 13:20:00,9.26,9.28,9.25,9.28,69200,641727.0
2024-06-21 13:25:00,9.28,9.29,9.27,9.29,11700,108622.0
2024-06-21 13:30:00,9.3,9.31,9.3,9.31,20400,189759.0
2024-06-21 13:35:00,9.3,9.32,9.29,9.31,61400,571394.0
2024-06-21 13:40:00,9.32,9.34,9.32,9.34,37300,348142.0
2024-06-21 13:45:00,9.34,9.34,9.32,9.33,23200,216465.0
2024-06-21 13:50:00,9.32,9.33,9.3,9.3,39800,370755.0
2024-06-21 13:55:00,9.31,9.33,9.3,9.33,59500,554565.0
2024-06-21 14:00:00,9.33,9.34,9.32,9.34,41300,385421.0
2024-06-21 14:05:00,9.34,9.34,9.31,9.32,17600,164143.0
2024-06-21 14:10:00,9.32,9.33,9.29,9.29,48000,446527.0
2024-06-21 14:15:00,9.29,9.29,9.28,9.28,17400,161612.0
2024-06-21 14:20:00,9.28,9.29,9.27,9.28,17300,160546.0
2024-06-21 14:25:00,9.29,9.31,9.28,9.29,41300,383678.0
2024-06-21 14:30:00,9.29,9.3,9.28,9.3,31100,288862.0
2024-06-21 14:35:00,9.3,9.3,9.28,9.29,36400,338144.0
2024-06-21 14:40:00,9.29,9.29,9.27,9.28,39600,367512.0
2024-06-21 14:45:00,9.28,9.3,9.28,9.3,66700,619744.0
2024-06-21 14:50:00,9.3,9.31,9.28,9.3,79000,734272.0
2024-06-21 14:55:00,9.29,9.3,9.28,9.28,119200,1107048.0
2024-06-21 15:00:00,9.28,9.29,9.27,9.27,36700,340472.0
2024-06-24 09:35:00,9.22,9.22,9.1,9.13,273800,2502509.0
2024-06-24 09:40:00,9.13,9.18,9.09,9.18,187800,1712388.0
2024-06-24 09:45:00,9.18,9.18,9.15,9.16,57700,528819.0
2024-06-24 09:50:00,9.15,9.15,9.07,9.07,213500,1942566.0
2024-06-24 09:55:00,9.06,9.1,9.06,9.06,186700,1694381.0
2024-06-24 10:00:00,9.06,9.07,8.99,9.02,320900,2891970.0
2024-06-24 10:05:00,9.01,9.03,8.99,9.0,153800,1385371.0
2024-06-24 10:10:00,8.99,9.0,8.96,8.98,135700,1218693.0
2024-06-24 10:15:00,8.98,8.98,8.95,8.96,118000,1058803.0
2024-06-24 10:20:00,8.95,8.97,8.92,8.92,127600,1141720.0
2024-06-24 10:25:00,8.92,8.97,8.92,8.93,140600,1256894.0
2024-06-24 10:30:00,8.93,8.94,8.92,8.93,53700,479524.0
2024-06-24 10:35:00,8.93,8.94,8.89,8.89,101100,900508.0
2024-06-24 10:40:00,8.89,8.89,8.86,8.89,176500,1566958.0
2024-06-24 10:45:00,8.89,8.9,8.86,8.87,140100,1244576.0
2024-06-24 10:50:00,8.87,8.88,8.85,8.87,141100,1250526.0
2024-06-24 10:55:00,8.87,8.9,8.84,8.9,78100,691978.0
2024-06-24 11:00:00,8.9,8.92,8.88,8.91,89200,794098.0
2024-06-24 11:05:00,8.91,8.92,8.88,8.89,43600,387912.0
2024-06-24 11:10:00,8.89,8.89,8.88,8.89,7900,70224.0
2024-06-24 11:15:00,8.89,8.92,8.89,8.91,24000,213702.0
2024-06-24 11:20:00,8.91,8.92,8.9,8.9,33900,301874.0
2024-06-24 11:25:00,8.9,8.92,8.9,8.92,15300,136422.0
2024-06-24 11:30:00,8.93,8.96,8.92,8.94,24200,216630.0
2024-06-24 13:05:00,8.95,8.96,8.91,8.92,28700,256392.0
2024-06-24 13:10:00,8.92,8.98,8.92,8.98,47000,421200.0
2024-06-24 13:15:00,8.98,9.01,8.97,8.98,57500,517120.0
2024-06-24 13:20:00,8.98,9.01,8.98,8.99,59700,536714.0
2024-06-24 13:25:00,9.0,9.0,8.99,8.99,17200,154740.0
2024-06-24 13:30:00,8.99,9.0,8.98,8.99,35700,320800.0
2024-06-24 13:35:00,8.99,9.02,8.99,9.01,26800,241340.0
2024-06-24 13:40:00,9.01,9.03,8.99,8.99,39900,359694.0
2024-06-24 13:45:00,8.99,9.0,8.98,8.99,60600,544546.0
2024-06-24 13:50:00,8.99,8.99,8.97,8.98,25200,226160.0
2024-06-24 13:55:00,8.98,8.98,8.96,8.97,20300,182176.0
2024-06-24 14:00:00,8.97,8.99,8.95,8.95,54600,489324.0
2024-06-24 14:05:00,8.95,8.98,8.95,8.98,29800,267164.0
2024-06-24 14:10:00,8.96,9.0,8.96,8.99,47700,428676.0
2024-06-24 14:15:00,8.99,8.99,8.97,8.97,18200,163578.0
2024-06-24 14:20:00,8.97,8.98,8.96,8.97,20300,182062.0
2024-06-24 14:25:00,8.96,8.96,8.95,8.96,10500,94064.0
2024-06-24 14:30:00,8.95,8.96,8.94,8.94,25800,230858.0
2024-06-24 14:35:00,8.94,8.95,8.92,8.95,35100,313792.0
2024-06-24 14:40:00,8.96,8.96,8.94,8.95,99600,891016.0
2024-06-24 14:45:00,8.95,8.95,8.93,8.94,40600,362866.0
2024-06-24 14:50:00,8.93,8.94,8.9,8.91,145800,1300514.0
2024-06-24 14:55:00,8.91,8.93,8.9,8.92,136200,1214628.0
2024-06-24 15:00:00,8.92,8.93,8.91,8.91,87600,780792.0
2024-06-25 09:35:00,8.9,9.11,8.9,9.05,337700,3055810.0
2024-06-25 09:40:00,9.05,9.07,9.0,9.01,206000,1859846.0
2024-06-25 09:45:00,9.02,9.02,8.95,8.98,110100,989137.0
2024-06-25 09:50:00,8.98,9.0,8.96,8.99,67900,609677.0
2024-06-25 09:55:00,8.99,9.08,8.99,9.06,74200,670678.0
2024-06-25 10:00:00,9.05,9.06,9.03,9.06,109400,990382.0
2024-06-25 10:05:00,9.06,9.08,9.04,9.05,90500,820082.0
2024-06-25 10:10:00,9.05,9.08,9.04,9.04,100000,905633.0
2024-06-25 10:15:00,9.04,9.07,9.04,9.07,59800,541423.0
2024-06-25 10:20:00,9.08,9.14,9.07,9.13,199400,1816420.0
2024-06-25 10:25:00,9.12,9.12,9.11,9.12,36600,333650.0
2024-06-25 10:30:00,9.12,9.12,9.08,9.09,88800,808485.0
2024-06-25 10:35:00,9.08,9.11,9.08,9.1,44800,407631.0
2024-06-25 10:40:00,9.1,9.11,9.08,9.08,46800,425458.0
2024-06-25 10:45:00,9.08,9.09,9.08,9.08,40100,364334.0
2024-06-25 10:50:00,9.07,9.09,9.07,9.07,39600,359618.0
2024-06-25 10:55:00,9.08,9.1,9.08,9.09,42600,387197.0
2024-06-25 11:00:00,9.09,9.1,9.07,9.09,15100,137218.0
2024-06-25 11:05:00,9.09,9.1,9.09,9.09,42800,389322.0
2024-06-25 11:10:00,9.09,9.09,9.08,9.08,18900,171627.0
2024-06-25 11:15:00,9.07,9.07,9.06,9.07,67600,612589.0
2024-06-25 11:20:00,9.07,9.07,9.06,9.07,29500,267461.0
2024-06-25 11:25:00,9.07,9.08,9.06,9.07,42900,389262.0
2024-06-25 11:30:00,9.06,9.1,9.06,9.08,96900,879282.0
2024-06-25 13:05:00,9.09,9.12,9.09,9.1,86200,785060.0
2024-06-25 13:10:00,9.1,9.15,9.1,9.15,114300,1043674.0
2024-06-25 13:15:00,9.15,9.15,9.13,9.14,46500,425256.0
2024-06-25 13:20:00,9.14,9.17,9.14,9.17,79800,730780.0
2024-06-25 13:25:00,9.17,9.21,9.16,9.2,201100,1845944.0
2024-06-25 13:30:00,9.2,9.23,9.18,9.19,71700,659674.0
2024-06-25 13:35:00,9.19,9.19,9.15,9.15,77200,707812.0
2024-06-25 13:40:00,9.15,9.16,9.15,9.15,29800,272720.0
2024-06-25 13:45:00,9.15,9.16,9.14,9.15,30600,279920.0
2024-06-25 13:50:00,9.15,9.15,9.13,9.13,32100,293372.0
2024-06-25 13:55:00,9.13,9.13,9.1,9.12,28000,255252.0
2024-06-25 14:00:00,9.12,9.12,9.09,9.09,30900,281296.0
2024-06-25 14:05:00,9.1,9.11,9.07,9.09,71100,646244.0
2024-06-25 14:10:00,9.09,9.09,9.06,9.07,105500,956808.0
2024-06-25 14:15:00,9.06,9.07,9.04,9.04,96600,874616.0
2024-06-25 14:20:00,9.04,9.06,9.03,9.04,62700,566880.0
2024-06-25 14:25:00,9.03,9.07,9.03,9.07,44800,405312.0
2024-06-25 14:30:00,9.07,9.12,9.07,9.08,87900,798948.0
2024-06-25 14:35:00,9.08,9.11,9.08,9.11,67900,617244.0
2024-06-25 14:40:00,9.11,9.11,9.09,9.09,19600,178354.0
2024-06-25 14:45:00,9.09,9.1,9.07,9.09,40600,368690.0
2024-06-25 14:50:00,9.08,9.1,9.07,9.08,22100,200852.0
2024-06-25 14:55:00,9.08,9.1,9.08,9.08,54500,495380.0
2024-06-25 15:00:00,9.09,9.09,9.06,9.08,52100,473060.0
2024-06-26 09:35:00,9.08,9.08,8.98,8.99,205900,1852965.0
2024-06-26 09:40:00,8.99,9.09,8.97,9.08,160700,1447813.0
2024-06-26 09:45:00,9.08,9.08,9.02,9.02,53700,485875.0
2024-06-26 09:50:00,9.02,9.03,8.99,9.01,106300,956735.0
2024-06-26 09:55:00,9.01,9.09,9.01,9.06,76100,689633.0
2024-06-26 10:00:00,9.06,9.09,9.06,9.07,38100,345611.0
2024-06-26 10:05:00,9.07,9.08,9.04,9.04,29100,263622.0
2024-06-26 10:10:00,9.04,9.08,9.04,9.06,20700,187498.0
2024-06-26 10:15:00,9.06,9.08,9.06,9.07,41100,372846.0
2024-06-26 10:20:00,9.07,9.08,9.06,9.06,27700,251282.0
2024-06-26 10:25:00,9.06,9.06,9.02,9.04,30300,273914.0
2024-06-26 10:30:00,9.03,9.07,9.03,9.07,31400,284076.0
2024-06-26 10:35:00,9.07,9.11,9.06,9.09,48800,443534.0
2024-06-26 10:40:00,9.09,9.1,9.08,9.08,32300,293594.0
2024-06-26 10:45:00,9.09,9.09,9.06,9.06,8500,77145.0
2024-06-26 10:50:00,9.06,9.07,9.04,9.05,11600,105057.0
2024-06-26 10:55:00,9.05,9.06,9.04,9.05,8800,79601.0
2024-06-26 11:00:00,9.05,9.05,9.03,9.05,25900,234213.0
2024-06-26 11:05:00,9.05,9.06,9.04,9.04,14700,133077.0
2024-06-26 11:10:00,9.05,9.06,9.04,9.05,11000,99574.0
2024-06-26 11:15:00,9.05,9.08,9.05,9.07,19500,176930.0
2024-06-26 11:20:00,9.07,9.09,9.06,9.09,19700,178838.0
2024-06-26 11:25:00,9.09,9.11,9.07,9.11,92300,839661.0
2024-06-26 11:30:00,9.11,9.12,9.1,9.1,23500,214107.0
2024-06-26 13:05:00,9.1,9.2,9.1,9.19,92900,850358.0
2024-06-26 13:10:00,9.19,9.21,9.18,9.2,112500,1034420.0
2024-06-26 13:15:00,9.19,9.2,9.18,9.19,46900,431235.0
2024-06-26 13:20:00,9.19,9.19,9.15,9.16,69200,634753.0
2024-06-26 13:25:00,9.16,9.19,9.16,9.17,28800,264371.0
2024-06-26 13:30:00,9.17,9.18,9.17,9.17,17700,162352.0
2024-06-26 13:35:00,9.17,9.19,9.17,9.18,36400,334217.0
2024-06-26 13:40:00,9.18,9.2,9.17,9.18,45000,413130.0
2024-06-26 13:45:00,9.17,9.21,9.17,9.21,76600,704083.0
2024-06-26 13:50:00,9.2,9.2,9.18,9.19,16400,150748.0
2024-06-26 13:55:00,9.19,9.21,9.19,9.21,32000,294462.0
2024-06-26 14:00:00,9.21,9.22,9.2,9.21,26000,239563.0
2024-06-26 14:05:00,9.21,9.23,9.21,9.23,43600,402061.0
2024-06-26 14:10:00,9.23,9.25,9.22,9.25,38200,352783.0
2024-06-26 14:15:00,9.25,9.26,9.24,9.25,51600,477101.0
2024-06-26 14:20:00,9.25,9.29,9.25,9.27,66400,615546.0
2024-06-26 14:25:00,9.27,9.27,9.25,9.27,80300,743642.0
2024-06-26 14:30:00,9.27,9.29,9.26,9.28,61400,569350.0
2024-06-26 14:35:00,9.29,9.3,9.28,9.3,55700,517412.0
2024-06-26 14:40:00,9.3,9.3,9.27,9.27,56000,520012.0
2024-06-26 14:45:00,9.26,9.28,9.26,9.27,68600,635712.0
2024-06-26 14:50:00,9.28,9.29,9.26,9.28,89100,826708.0
2024-06-26 14:55:00,9.29,9.3,9.28,9.29,101200,940280.0
2024-06-26 15:00:00,9.29,9.29,9.27,9.28,43300,401870.0
2024-06-27 09:35:00,9.3,9.34,9.24,9.28,158000,1468802.0
2024-06-27 09:40:00,9.28,9.34,9.28,9.32,176900,1648830.0
2024-06-27 09:45:00,9.32,9.34,9.3,9.33,90100,839811.0
2024-06-27 09:50:00,9.33,9.37,9.32,9.35,117200,1095796.0
2024-06-27 09:55:00,9.35,9.36,9.31,9.32,64900,606018.0
2024-06-27 10:00:00,9.32,9.34,9.32,9.33,62900,586635.0
2024-06-27 10:05:00,9.33,9.33,9.28,9.28,115000,1068332.0
2024-06-27 10:10:00,9.29,9.3,9.27,9.28,70800,657346.0
2024-06-27 10:15:00,9.28,9.29,9.26,9.27,79200,734412.0
2024-06-27 10:20:00,9.27,9.29,9.26,9.28,32400,300551.0
2024-06-27 10:25:00,9.29,9.34,9.29,9.32,58300,543492.0
2024-06-27 10:30:00,9.32,9.33,9.31,9.33,43900,409056.0
2024-06-27 10:35:00,9.33,9.34,9.31,9.33,65100,607092.0
2024-06-27 10:40:00,9.34,9.34,9.3,9.31,38700,360649.0
2024-06-27 10:45:00,9.32,9.32,9.28,9.3,58700,545808.0
2024-06-27 10:50:00,9.3,9.3,9.26,9.26,50200,465895.0
2024-06-27 10:55:00,9.26,9.27,9.24,9.25,53200,492121.0
2024-06-27 11:00:00,9.25,9.25,9.23,9.23,37500,346393.0
2024-06-27 11:05:00,9.23,9.25,9.23,9.25,44200,408320.0
2024-06-27 11:10:00,9.25,9.25,9.23,9.24,51700,477384.0
2024-06-27 11:15:00,9.24,9.24,9.22,9.22,40800,376370.0
2024-06-27 11:20:00,9.22,9.23,9.21,9.23,16400,151188.0
2024-06-27 11:25:00,9.22,9.23,9.21,9.22,21300,196452.0
2024-06-27 11:30:00,9.23,9.26,9.22,9.25,22400,206933.0
2024-06-27 13:05:00,9.25,9.26,9.24,9.24,49500,457831.0
2024-06-27 13:10:00,9.24,9.24,9.17,9.17,75100,691649.0
2024-06-27 13:15:00,9.17,9.2,9.17,9.18,37500,344652.0
2024-06-27 13:20:00,9.19,9.21,9.18,9.2,58000,533144.0
2024-06-27 13:25:00,9.2,9.22,9.2,9.21,26100,240412.0
2024-06-27 13:30:00,9.21,9.21,9.2,9.2,20800,191463.0
2024-06-27 13:35:00,9.2,9.21,9.19,9.2,31200,287096.0
2024-06-27 13:40:00,9.22,9.23,9.21,9.22,25600,236052.0
2024-06-27 13:45:00,9.22,9.22,9.2,9.2,15300,140952.0
2024-06-27 13:50:00,9.22,9.23,9.2,9.2,27700,255236.0
2024-06-27 13:55:00,9.2,9.21,9.19,9.19,38200,351372.0
2024-06-27 14:00:00,9.19,9.2,9.18,9.18,58900,541112.0
2024-06-27 14:05:00,9.19,9.19,9.17,9.18,22300,204648.0
2024-06-27 14:10:00,9.17,9.19,9.16,9.16,40900,375322.0
2024-06-27 14:15:00,9.16,9.19,9.16,9.17,37400,343094.0
2024-06-27 14:20:00,9.17,9.18,9.16,9.18,46800,429204.0
2024-06-27 14:25:00,9.18,9.2,9.18,9.2,31100,285772.0
2024-06-27 14:30:00,9.2,9.2,9.18,9.19,25900,237940.0
2024-06-27 14:35:00,9.19,9.19,9.17,9.18,32900,302162.0
2024-06-27 14:40:00,9.18,9.21,9.18,9.18,64700,594840.0
2024-06-27 14:45:00,9.17,9.18,9.15,9.16,104200,954528.0
2024-06-27 14:50:00,9.16,9.16,9.14,9.15,72100,659740.0
2024-06-27 14:55:00,9.15,9.16,9.14,9.15,132200,1209892.0
2024-06-27 15:00:00,9.15,9.16,9.14,9.16,148000,1355034.0
2024-06-28 09:35:00,9.12,9.18,9.07,9.15,166500,1521932.0
2024-06-28 09:40:00,9.15,9.2,9.14,9.19,138400,1269626.0
2024-06-28 09:45:00,9.19,9.22,9.18,9.2,91300,839864.0
2024-06-28 09:50:00,9.21,9.23,9.19,9.22,109600,1009666.0
2024-06-28 09:55:00,9.23,9.23,9.2,9.21,124100,1143776.0
2024-06-28 10:00:00,9.21,9.24,9.19,9.22,101300,933200.0
2024-06-28 10:05:00,9.22,9.23,9.21,9.22,57800,532998.0
2024-06-28 10:10:00,9.22,9.23,9.21,9.22,35600,328169.0
2024-06-28 10:15:00,9.21,9.23,9.21,9.22,32900,303568.0
2024-06-28 10:20:00,9.23,9.23,9.21,9.21,60400,556594.0
2024-06-28 10:25:00,9.21,9.27,9.21,9.25,86600,800415.0
2024-06-28 10:30:00,9.25,9.26,9.23,9.23,49300,455822.0
2024-06-28 10:35:00,9.24,9.25,9.23,9.23,18900,174655.0
2024-06-28 10:40:00,9.24,9.26,9.24,9.24,49900,461395.0
2024-06-28 10:45:00,9.25,9.25,9.23,9.23,26200,242022.0
2024-06-28 10:50:00,9.24,9.24,9.23,9.24,22200,205115.0
2024-06-28 10:55:00,9.23,9.26,9.23,9.25,50700,469174.0
2024-06-28 11:00:00,9.26,9.27,9.24,9.27,42500,393620.0
2024-06-28 11:05:00,9.27,9.27,9.25,9.27,25100,232534.0
2024-06-28 11:10:00,9.25,9.25,9.23,9.23,21300,196827.0
2024-06-28 11:15:00,9.23,9.24,9.22,9.24,24600,227020.0
2024-06-28 11:20:00,9.24,9.25,9.23,9.25,34700,320683.0
2024-06-28 11:25:00,9.25,9.25,9.23,9.23,7300,67461.0
2024-06-28 11:30:00,9.23,9.25,9.23,9.25,46400,428740.0
2024-06-28 13:05:00,9.24,9.28,9.24,9.26,69600,644639.0
2024-06-28 13:10:00,9.26,9.26,9.25,9.25,19500,180510.0
2024-06-28 13:15:00,9.25,9.25,9.24,9.24,10300,95190.0
2024-06-28 13:20:00,9.24,9.26,9.24,9.26,12000,110991.0
2024-06-28 13:25:00,9.25,9.26,9.23,9.26,29900,276348.0
2024-06-28 13:30:00,9.25,9.26,9.25,9.25,12900,119339.0
2024-06-28 13:35:00,9.24,9.25,9.24,9.25,22300,206248.0
2024-06-28 13:40:00,9.25,9.27,9.25,9.26,37100,343605.0
2024-06-28 13:45:00,9.26,9.27,9.25,9.26,34700,321324.0
2024-06-28 13:50:00,9.26,9.27,9.24,9.24,38900,359713.0
2024-06-28 13:55:00,9.24,9.24,9.22,9.23,29300,270520.0
2024-06-28 14:00:00,9.22,9.23,9.21,9.21,37200,343062.0
2024-06-28 14:05:00,9.21,9.21,9.2,9.2,101400,933321.0
2024-06-28 14:10:00,9.2,9.21,9.19,9.19,48200,443298.0
2024-06-28 14:15:00,9.19,9.19,9.15,9.17,81900,751120.0
2024-06-28 14:20:00,9.16,9.16,9.14,9.14,43900,401788.0
2024-06-28 14:25:00,9.14,9.15,9.13,9.14,31000,283468.0
2024-06-28 14:30:00,9.14,9.16,9.14,9.15,57400,525252.0
2024-06-28 14:35:00,9.15,9.16,9.15,9.15,11000,100670.0
2024-06-28 14:40:00,9.15,9.15,9.13,9.13,77600,709088.0
2024-06-28 14:45:00,9.13,9.15,9.13,9.14,20000,182792.0
2024-06-28 14:50:00,9.15,9.17,9.14,9.17,38400,351630.0
2024-06-28 14:55:00,9.17,9.17,9.16,9.16,42400,388574.0
2024-06-28 15:00:00,9.16,9.18,9.15,9.15,108200,990930.0
2024-07-01 09:35:00,9.18,9.29,9.18,9.28,211700,1960953.0
2024-07-01 09:40:00,9.28,9.29,9.21,9.21,140700,1301226.0
2024-07-01 09:45:00,9.21,9.21,9.16,9.18,140100,1286356.0
2024-07-01 09:50:00,9.17,9.2,9.17,9.18,71400,655692.0
2024-07-01 09:55:00,9.18,9.22,9.17,9.19,66000,606881.0
2024-07-01 10:00:00,9.2,9.2,9.19,9.2,28100,258423.0
2024-07-01 10:05:00,9.21,9.21,9.11,9.14,135600,1241783.0
2024-07-01 10:10:00,9.13,9.15,9.13,9.13,85700,783070.0
2024-07-01 10:15:00,9.13,9.14,9.11,9.11,35400,322916.0
2024-07-01 10:20:00,9.11,9.13,9.11,9.12,25900,236191.0
2024-07-01 10:25:00,9.13,9.13,9.12,9.12,38800,354010.0
2024-07-01 10:30:00,9.12,9.14,9.12,9.13,26100,238351.0
2024-07-01 10:35:00,9.13,9.15,9.13,9.15,36800,336455.0
2024-07-01 10:40:00,9.15,9.17,9.15,9.15,68100,624033.0
2024-07-01 10:45:00,9.15,9.19,9.15,9.18,46500,426719.0
2024-07-01 10:50:00,9.18,9.2,9.18,9.18,70800,650388.0
2024-07-01 10:55:00,9.17,9.18,9.16,9.18,42100,386378.0
2024-07-01 11:00:00,9.18,9.18,9.17,9.18,12400,113826.0
2024-07-01 11:05:00,9.17,9.17,9.15,9.15,27900,255650.0
2024-07-01 11:10:00,9.15,9.15,9.13,9.14,51500,470760.0
2024-07-01 11:15:00,9.15,9.18,9.14,9.17,45200,414242.0
2024-07-01 11:20:00,9.17,9.19,9.17,9.19,32100,294637.0
2024-07-01 11:25:00,9.19,9.2,9.18,9.18,55800,512906.0
2024-07-01 11:30:00,9.2,9.2,9.18,9.19,79100,726781.0
2024-07-01 13:05:00,9.19,9.23,9.15,9.23,81900,752021.0
2024-07-01 13:10:00,9.23,9.24,9.22,9.22,111300,1027297.0
2024-07-01 13:15:00,9.22,9.25,9.22,9.25,56800,524394.0
2024-07-01 13:20:00,9.25,9.29,9.24,9.29,76800,712381.0
2024-07-01 13:25:00,9.29,9.32,9.29,9.31,187100,1741228.0
2024-07-01 13:30:00,9.31,9.37,9.31,9.36,173200,1618772.0
2024-07-01 13:35:00,9.36,9.38,9.34,9.34,103600,970160.0
2024-07-01 13:40:00,9.34,9.34,9.31,9.34,56700,528970.0
2024-07-01 13:45:00,9.33,9.34,9.33,9.33,38500,359226.0
2024-07-01 13:50:00,9.33,9.34,9.31,9.33,85500,797000.0
2024-07-01 13:55:00,9.33,9.34,9.33,9.33,15900,148444.0
2024-07-01 14:00:00,9.33,9.34,9.33,9.33,13600,126932.0
2024-07-01 14:05:00,9.33,9.36,9.33,9.36,52500,490886.0
2024-07-01 14:10:00,9.35,9.37,9.35,9.36,69200,648228.0
2024-07-01 14:15:00,9.36,9.36,9.35,9.35,99000,925906.0
2024-07-01 14:20:00,9.36,9.36,9.33,9.34,75700,707766.0
2024-07-01 14:25:00,9.32,9.34,9.31,9.32,131700,1226930.0
2024-07-01 14:30:00,9.32,9.32,9.31,9.32,47000,437766.0
2024-07-01 14:35:00,9.32,9.34,9.32,9.33,45200,421624.0
2024-07-01 14:40:00,9.34,9.34,9.33,9.33,34800,324920.0
2024-07-01 14:45:00,9.33,9.34,9.33,9.33,69400,647344.0
2024-07-01 14:50:00,9.33,9.34,9.32,9.33,61700,575640.0
2024-07-01 14:55:00,9.33,9.34,9.32,9.34,57200,533722.0
2024-07-01 15:00:00,9.33,9.34,9.33,9.34,109700,1024304.0
2024-07-02 09:35:00,9.34,9.34,9.27,9.34,151800,1413563.0
2024-07-02 09:40:00,9.34,9.36,9.31,9.36,169600,1581332.0
2024-07-02 09:45:00,9.36,9.4,9.34,9.37,107900,1011021.0
2024-07-02 09:50:00,9.38,9.39,9.35,9.35,65400,613025.0
2024-07-02 09:55:00,9.34,9.37,9.33,9.36,70700,660901.0
2024-07-02 10:00:00,9.36,9.38,9.35,9.37,31700,296749.0
2024-07-02 10:05:00,9.37,9.37,9.32,9.32,48300,451129.0
2024-07-02 10:10:00,9.33,9.36,9.32,9.35,40500,378248.0
2024-07-02 10:15:00,9.35,9.38,9.35,9.36,41900,392459.0
2024-07-02 10:20:00,9.36,9.36,9.36,9.36,19900,186263.0
2024-07-02 10:25:00,9.37,9.37,9.36,9.36,52200,488959.0
2024-07-02 10:30:00,9.36,9.39,9.36,9.39,53800,504314.0
2024-07-02 10:35:00,9.39,9.39,9.37,9.37,14300,134028.0
2024-07-02 10:40:00,9.37,9.37,9.35,9.35,36400,340396.0
2024-07-02 10:45:00,9.35,9.36,9.33,9.34,40700,380381.0
2024-07-02 10:50:00,9.34,9.36,9.34,9.35,14800,138405.0
2024-07-02 10:55:00,9.35,9.37,9.35,9.36,38800,363390.0
2024-07-02 11:00:00,9.36,9.36,9.35,9.35,12300,115087.0
2024-07-02 11:05:00,9.35,9.37,9.35,9.37,25900,242345.0
2024-07-02 11:10:00,9.37,9.37,9.36,9.36,13400,125433.0
2024-07-02 11:15:00,9.37,9.37,9.36,9.37,11600,108663.0
2024-07-02 11:20:00,9.36,9.37,9.36,9.37,10000,93623.0
2024-07-02 11:25:00,9.36,9.36,9.33,9.33,40900,382239.0
2024-07-02 11:30:00,9.34,9.36,9.34,9.35,17300,161739.0
2024-07-02 13:05:00,9.35,9.36,9.34,9.35,30300,283332.0
2024-07-02 13:10:00,9.35,9.36,9.35,9.36,18500,173037.0
2024-07-02 13:15:00,9.35,9.36,9.34,9.35,10200,95360.0
2024-07-02 13:20:00,9.35,9.36,9.34,9.36,14600,136525.0
2024-07-02 13:25:00,9.35,9.36,9.34,9.36,11200,104795.0
2024-07-02 13:30:00,9.36,9.36,9.34,9.36,37100,346991.0
2024-07-02 13:35:00,9.35,9.36,9.34,9.36,9900,92589.0
2024-07-02 13:40:00,9.36,9.37,9.35,9.36,31000,290285.0
2024-07-02 13:45:00,9.36,9.37,9.35,9.36,17800,166607.0
2024-07-02 13:50:00,9.36,9.37,9.36,9.36,16200,151714.0
2024-07-02 13:55:00,9.37,9.37,9.36,9.36,25900,242664.0
2024-07-02 14:00:00,9.36,9.37,9.36,9.37,12400,116173.0
2024-07-02 14:05:00,9.37,9.38,9.36,9.37,54800,513670.0
2024-07-02 14:10:00,9.36,9.36,9.34,9.35,42000,392951.0
2024-07-02 14:15:00,9.35,9.36,9.35,9.35,29800,278698.0
2024-07-02 14:20:00,9.36,9.36,9.34,9.35,15500,144919.0
2024-07-02 14:25:00,9.34,9.35,9.33,9.34,28800,268974.0
2024-07-02 14:30:00,9.34,9.34,9.33,9.34,18900,176366.0
2024-07-02 14:35:00,9.34,9.35,9.32,9.32,37900,353704.0
2024-07-02 14:40:00,9.32,9.33,9.32,9.33,30300,282456.0
2024-07-02 14:45:00,9.33,9.35,9.32,9.34,30100,281021.0
2024-07-02 14:50:00,9.33,9.35,9.33,9.34,60500,564919.0
2024-07-02 14:55:00,9.34,9.35,9.34,9.35,43900,410269.0
2024-07-02 15:00:00,9.35,9.37,9.34,9.35,62600,585713.0
2024-07-03 09:35:00,9.31,9.38,9.31,9.38,143600,1342924.0
2024-07-03 09:40:00,9.38,9.39,9.35,9.36,91500,857540.0
2024-07-03 09:45:00,9.36,9.38,9.35,9.36,52900,495423.0
2024-07-03 09:50:00,9.36,9.37,9.34,9.35,109800,1026777.0
2024-07-03 09:55:00,9.35,9.37,9.35,9.35,33100,309820.0
2024-07-03 10:00:00,9.35,9.35,9.32,9.34,66800,623687.0
2024-07-03 10:05:00,9.34,9.35,9.33,9.35,31500,294185.0
2024-07-03 10:10:00,9.35,9.35,9.34,9.34,29200,272742.0
2024-07-03 10:15:00,9.34,9.34,9.32,9.33,43500,405903.0
2024-07-03 10:20:00,9.33,9.33,9.29,9.3,110500,1029137.0
2024-07-03 10:25:00,9.31,9.31,9.28,9.3,75700,703434.0
2024-07-03 10:30:00,9.29,9.3,9.29,9.29,17200,159897.0
2024-07-03 10:35:00,9.29,9.31,9.29,9.29,47700,443575.0
2024-07-03 10:40:00,9.29,9.3,9.29,9.29,20500,190523.0
2024-07-03 10:45:00,9.3,9.31,9.3,9.3,28000,260409.0
2024-07-03 10:50:00,9.3,9.3,9.29,9.3,21600,200842.0
2024-07-03 10:55:00,9.3,9.31,9.28,9.29,31400,291846.0
2024-07-03 11:00:00,9.3,9.32,9.29,9.3,20000,186112.0
2024-07-03 11:05:00,9.3,9.33,9.3,9.32,24500,228365.0
2024-07-03 11:10:00,9.33,9.34,9.33,9.33,12800,119476.0
2024-07-03 11:15:00,9.33,9.34,9.32,9.34,13000,121326.0
2024-07-03 11:20:00,9.33,9.34,9.33,9.34,14700,137231.0
2024-07-03 11:25:00,9.34,9.34,9.33,9.34,11600,108332.0
2024-07-03 11:30:00,9.34,9.34,9.32,9.34,10700,99835.0
2024-07-03 13:05:00,9.34,9.35,9.32,9.34,39700,370650.0
2024-07-03 13:10:00,9.34,9.35,9.32,9.34,28300,264431.0
2024-07-03 13:15:00,9.34,9.37,9.34,9.35,23200,217115.0
2024-07-03 13:20:00,9.37,9.37,9.36,9.37,34900,327000.0
2024-07-03 13:25:00,9.37,9.37,9.36,9.37,26400,247135.0
2024-07-03 13:30:00,9.36,9.37,9.35,9.36,13800,129097.0
2024-07-03 13:35:00,9.35,9.35,9.34,9.34,2700,25241.0
2024-07-03 13:40:00,9.33,9.34,9.33,9.34,18800,175574.0
2024-07-03 13:45:00,9.34,9.36,9.33,9.34,25500,238324.0
2024-07-03 13:50:00,9.34,9.35,9.33,9.34,18000,168115.0
2024-07-03 13:55:00,9.33,9.34,9.33,9.33,2300,21463.0
2024-07-03 14:00:00,9.34,9.35,9.34,9.35,12600,117684.0
2024-07-03 14:05:00,9.34,9.35,9.33,9.33,22900,213859.0
2024-07-03 14:10:00,9.35,9.35,9.33,9.34,6800,63544.0
2024-07-03 14:15:00,9.34,9.34,9.33,9.33,16500,154095.0
2024-07-03 14:20:00,9.33,9.33,9.31,9.32,47100,439215.0
2024-07-03 14:25:00,9.32,9.32,9.3,9.31,25000,232825.0
2024-07-03 14:30:00,9.31,9.31,9.3,9.3,17100,159167.0
2024-07-03 14:35:00,9.3,9.31,9.28,9.3,106000,985166.0
2024-07-03 14:40:00,9.29,9.3,9.28,9.28,63400,588623.0
2024-07-03 14:45:00,9.29,9.29,9.27,9.27,65400,606624.0
2024-07-03 14:50:00,9.27,9.28,9.26,9.27,69100,640910.0
2024-07-03 14:55:00,9.27,9.28,9.26,9.26,79900,740922.0
2024-07-03 15:00:00,9.26,9.27,9.26,9.26,77600,718656.0
2024-07-04 09:35:00,9.26,9.35,9.26,9.29,158700,1477505.0
2024-07-04 09:40:00,9.3,9.32,9.24,9.25,124000,1151441.0
2024-07-04 09:45:00,9.25,9.26,9.22,9.24,77600,717315.0
2024-07-04 09:50:00,9.27,9.27,9.19,9.21,89300,823172.0
2024-07-04 09:55:00,9.21,9.22,9.17,9.17,49500,455122.0
2024-07-04 10:00:00,9.17,9.18,9.15,9.15,75700,693662.0
2024-07-04 10:05:00,9.15,9.18,9.14,9.16,45300,414908.0
2024-07-04 10:10:00,9.15,9.15,9.12,9.12,85100,777207.0
2024-07-04 10:15:00,9.12,9.13,9.1,9.1,88700,807820.0
2024-07-04 10:20:00,9.11,9.15,9.11,9.12,50000,456366.0
2024-07-04 10:25:00,9.12,9.15,9.12,9.15,11000,100536.0
2024-07-04 10:30:00,9.16,9.17,9.14,9.14,23100,211445.0
2024-07-04 10:35:00,9.14,9.14,9.11,9.11,28600,260893.0
2024-07-04 10:40:00,9.11,9.12,9.11,9.11,28800,262617.0
2024-07-04 10:45:00,9.11,9.13,9.11,9.11,15600,142202.0
2024-07-04 10:50:00,9.11,9.15,9.11,9.15,31200,284861.0
2024-07-04 10:55:00,9.15,9.16,9.14,9.16,31400,287266.0
2024-07-04 11:00:00,9.14,9.15,9.14,9.15,8400,76807.0
2024-07-04 11:05:00,9.14,9.15,9.13,9.14,7900,72204.0
2024-07-04 11:10:00,9.14,9.14,9.13,9.13,15700,143417.0
2024-07-04 11:15:00,9.13,9.14,9.12,9.12,16100,146984.0
2024-07-04 11:20:00,9.12,9.13,9.11,9.11,28200,257108.0
2024-07-04 11:25:00,9.11,9.11,9.1,9.11,20000,182150.0
2024-07-04 11:30:00,9.1,9.11,9.1,9.11,39400,358579.0
2024-07-04 13:05:00,9.1,9.1,9.09,9.09,58800,534833.0
2024-07-04 13:10:00,9.09,9.09,9.06,9.06,52300,474762.0
2024-07-04 13:15:00,9.06,9.07,9.05,9.06,57000,516680.0
2024-07-04 13:20:00,9.07,9.07,9.06,9.07,15900,144178.0
2024-07-04 13:25:00,9.06,9.07,9.03,9.03,80700,730103.0
2024-07-04 13:30:00,9.04,9.05,9.03,9.04,54800,495437.0
2024-07-04 13:35:00,9.04,9.05,9.03,9.05,44200,399673.0
2024-07-04 13:40:00,9.04,9.08,9.04,9.08,34200,309909.0
2024-07-04 13:45:00,9.07,9.08,9.05,9.05,36400,329974.0
2024-07-04 13:50:00,9.05,9.09,9.05,9.09,39700,359885.0
2024-07-04 13:55:00,9.09,9.09,9.07,9.08,28600,259788.0
2024-07-04 14:00:00,9.08,9.09,9.07,9.08,20300,184316.0
2024-07-04 14:05:00,9.07,9.08,9.04,9.04,88000,797165.0
2024-07-04 14:10:00,9.04,9.05,9.03,9.03,42900,387771.0
2024-07-04 14:15:00,9.04,9.04,9.0,9.01,50100,451900.0
2024-07-04 14:20:00,9.02,9.04,9.01,9.03,29400,265324.0
2024-07-04 14:25:00,9.03,9.03,9.01,9.02,88000,793660.0
2024-07-04 14:30:00,9.03,9.03,9.0,9.0,24700,222700.0
2024-07-04 14:35:00,9.01,9.04,9.01,9.04,47100,424914.0
2024-07-04 14:40:00,9.04,9.04,9.03,9.04,6900,62350.0
2024-07-04 14:45:00,9.04,9.06,9.04,9.04,53000,479612.0
2024-07-04 14:50:00,9.04,9.05,9.03,9.04,20700,187108.0
2024-07-04 14:55:00,9.04,9.05,9.02,9.02,67600,610456.0
2024-07-04 15:00:00,9.02,9.03,9.01,9.01,64900,584872.0
2024-07-05 09:35:00,9.03,9.03,8.85,8.89,177500,1584063.0
2024-07-05 09:40:00,8.89,8.95,8.88,8.95,74000,659537.0
2024-07-05 09:45:00,8.93,8.98,8.93,8.95,84300,754383.0
2024-07-05 09:50:00,8.97,9.04,8.97,9.04,82200,739620.0
2024-07-05 09:55:00,9.02,9.03,9.0,9.03,44300,399379.0
2024-07-05 10:00:00,9.01,9.02,8.98,8.98,19600,176335.0
2024-07-05 10:05:00,8.99,9.04,8.98,8.98,41800,376356.0
2024-07-05 10:10:00,8.99,9.05,8.99,9.05,37000,333933.0
2024-07-05 10:15:00,9.05,9.07,9.04,9.04,68400,619418.0
2024-07-05 10:20:00,9.04,9.04,9.03,9.04,40200,363293.0
2024-07-05 10:25:00,9.04,9.07,9.04,9.07,52200,472237.0
2024-07-05 10:30:00,9.07,9.07,9.06,9.06,29200,264710.0
2024-07-05 10:35:00,9.06,9.06,9.03,9.03,29600,267849.0
2024-07-05 10:40:00,9.02,9.04,8.99,9.04,39800,358775.0
2024-07-05 10:45:00,9.04,9.08,9.04,9.05,79100,716698.0
2024-07-05 10:50:00,9.07,9.07,9.05,9.05,8600,77892.0
2024-07-05 10:55:00,9.05,9.06,9.03,9.03,17500,158312.0
2024-07-05 11:00:00,9.04,9.05,9.03,9.03,23200,209757.0
2024-07-05 11:05:00,9.04,9.04,9.03,9.04,18800,169808.0
2024-07-05 11:10:00,9.04,9.05,9.03,9.03,28300,255850.0
2024-07-05 11:15:00,9.02,9.04,9.02,9.03,15900,143518.0
2024-07-05 11:20:00,9.03,9.04,9.03,9.04,3300,29800.0
2024-07-05 11:25:00,9.04,9.05,9.04,9.05,6800,61487.0
2024-07-05 11:30:00,9.05,9.05,9.04,9.05,10500,94975.0
2024-07-05 13:05:00,9.06,9.06,9.04,9.04,22700,205265.0
2024-07-05 13:10:00,9.04,9.05,9.03,9.04,15900,143676.0
2024-07-05 13:15:00,9.04,9.05,9.03,9.03,9800,88596.0
2024-07-05 13:20:00,9.03,9.04,9.03,9.04,13800,124703.0
2024-07-05 13:25:00,9.04,9.04,9.01,9.01,34200,308685.0
2024-07-05 13:30:00,9.01,9.03,9.0,9.01,9900,89178.0
2024-07-05 13:35:00,9.01,9.04,9.0,9.03,20200,182191.0
2024-07-05 13:40:00,9.04,9.06,9.04,9.06,32700,295908.0
2024-07-05 13:45:00,9.06,9.08,9.06,9.08,65700,595653.0
2024-07-05 13:50:00,9.08,9.08,9.07,9.08,42200,383065.0
2024-07-05 13:55:00,9.08,9.09,9.08,9.09,46300,420494.0
2024-07-05 14:00:00,9.08,9.09,9.08,9.09,22700,206324.0
2024-07-05 14:05:00,9.1,9.11,9.08,9.11,70100,637962.0
2024-07-05 14:10:00,9.11,9.15,9.11,9.15,68400,624695.0
2024-07-05 14:15:00,9.15,9.15,9.12,9.13,50500,461259.0
2024-07-05 14:20:00,9.12,9.13,9.12,9.12,37900,345696.0
2024-07-05 14:25:00,9.11,9.13,9.11,9.13,14100,128628.0
2024-07-05 14:30:00,9.13,9.13,9.1,9.11,27100,246997.0
2024-07-05 14:35:00,9.1,9.12,9.1,9.11,18900,172150.0
2024-07-05 14:40:00,9.11,9.12,9.11,9.12,20300,184973.0
2024-07-05 14:45:00,9.11,9.12,9.11,9.11,29800,271553.0
2024-07-05 14:50:00,9.11,9.12,9.11,9.12,43500,396399.0
2024-07-05 14:55:00,9.12,9.15,9.11,9.13,120000,1095443.0
2024-07-05 15:00:00,9.13,9.14,9.13,9.14,62800,573758.0
2024-07-08 09:35:00,9.09,9.21,9.09,9.13,170500,1563243.0
2024-07-08 09:40:00,9.15,9.2,9.13,9.14,80900,741538.0
2024-07-08 09:45:00,9.14,9.14,9.07,9.08,134000,1220861.0
2024-07-08 09:50:00,9.08,9.08,9.06,9.07,100500,911669.0
2024-07-08 09:55:00,9.07,9.09,9.07,9.07,74100,672524.0
2024-07-08 10:00:00,9.06,9.06,9.04,9.04,105900,958151.0
2024-07-08 10:05:00,9.04,9.04,8.95,8.97,162800,1463576.0
2024-07-08 10:10:00,8.96,8.98,8.95,8.95,50600,453613.0
2024-07-08 10:15:00,8.95,8.99,8.95,8.99,28600,256470.0
2024-07-08 10:20:00,8.99,9.01,8.96,9.01,79100,710800.0
2024-07-08 10:25:00,9.01,9.01,8.98,9.0,13600,122405.0
2024-07-08 10:30:00,9.0,9.0,8.98,9.0,29100,261639.0
2024-07-08 10:35:00,9.0,9.0,8.97,8.97,24800,222663.0
2024-07-08 10:40:00,8.97,8.98,8.96,8.96,33300,298593.0
2024-07-08 10:45:00,8.96,8.98,8.96,8.98,26800,240373.0
2024-07-08 10:50:00,8.98,8.99,8.97,8.98,10100,90695.0
2024-07-08 10:55:00,8.98,8.98,8.97,8.98,11600,104144.0
2024-07-08 11:00:00,8.98,9.0,8.98,8.99,10900,97961.0
2024-07-08 11:05:00,8.99,9.0,8.98,9.0,19800,178074.0
2024-07-08 11:10:00,9.0,9.01,8.99,9.01,10500,94494.0
2024-07-08 11:15:00,9.01,9.01,8.98,8.98,22500,202450.0
2024-07-08 11:20:00,8.98,8.98,8.96,8.96,27000,242121.0
2024-07-08 11:25:00,8.96,8.96,8.95,8.96,14600,130744.0
2024-07-08 11:30:00,8.96,8.96,8.95,8.96,35300,316068.0
2024-07-08 13:05:00,8.96,8.96,8.95,8.96,54000,483391.0
2024-07-08 13:10:00,8.96,8.96,8.95,8.95,24000,214785.0
2024-07-08 13:15:00,8.95,8.95,8.94,8.95,5100,45621.0
2024-07-08 13:20:00,8.94,9.04,8.94,9.04,99200,890913.0
2024-07-08 13:25:00,9.04,10.05,9.0,10.05,2470300,23748018.0
2024-07-08 13:30:00,10.05,10.05,10.05,10.05,561400,5642072.0
2024-07-08 13:35:00,10.05,10.05,10.05,10.05,295300,2967764.0
2024-07-08 13:40:00,10.05,10.05,10.05,10.05,221700,2228084.0
2024-07-08 13:45:00,10.05,10.05,10.05,10.05,289600,2910480.0
2024-07-08 13:50:00,10.05,10.05,10.05,10.05,83100,835156.0
2024-07-08 13:55:00,10.05,10.05,10.05,10.05,134200,1348712.0
2024-07-08 14:00:00,10.05,10.05,10.05,10.05,306500,3080324.0
2024-07-08 14:05:00,10.05,10.05,10.05,10.05,201900,2029096.0
2024-07-08 14:10:00,10.05,10.05,10.05,10.05,69900,702492.0
2024-07-08 14:15:00,10.05,10.05,10.05,10.05,197600,1985880.0
2024-07-08 14:20:00,10.05,10.05,10.05,10.05,72400,727620.0
2024-07-08 14:25:00,10.05,10.05,10.05,10.05,221900,2230092.0
2024-07-08 14:30:00,10.05,10.05,10.05,10.05,70200,705508.0
2024-07-08 14:35:00,10.05,10.05,10.05,10.05,72700,730636.0
2024-07-08 14:40:00,10.05,10.05,10.05,10.05,28200,283412.0
2024-07-08 14:45:00,10.05,10.05,10.05,10.05,108300,1088412.0
2024-07-08 14:50:00,10.05,10.05,10.05,10.05,276700,2780836.0
2024-07-08 14:55:00,10.05,10.05,10.05,10.05,67100,674352.0
2024-07-08 15:00:00,10.05,10.05,10.05,10.05,171900,1727592.0
2024-07-09 09:35:00,9.91,10.35,9.91,10.2,4739900,47823448.0
2024-07-09 09:40:00,10.2,10.2,10.04,10.05,1218300,12322452.0
2024-07-09 09:45:00,10.05,10.06,9.96,9.96,618800,6191168.0
2024-07-09 09:50:00,9.96,9.98,9.85,9.88,572000,5667656.0
2024-07-09 09:55:00,9.88,9.94,9.84,9.84,581000,5742232.0
2024-07-09 10:00:00,9.84,9.87,9.74,9.78,906200,8877840.0
2024-07-09 10:05:00,9.78,9.83,9.73,9.78,569300,5565736.0
2024-07-09 10:10:00,9.78,9.78,9.7,9.72,447000,4354568.0
2024-07-09 10:15:00,9.72,9.73,9.67,9.7,380700,3693616.0
2024-07-09 10:20:00,9.7,9.7,9.6,9.67,775400,7472824.0
2024-07-09 10:25:00,9.66,9.68,9.63,9.66,167300,1614992.0
2024-07-09 10:30:00,9.65,9.66,9.62,9.65,256100,2468520.0
2024-07-09 10:35:00,9.65,9.82,9.64,9.77,335600,3268488.0
2024-07-09 10:40:00,9.77,9.94,9.71,9.88,315900,3100224.0
2024-07-09 10:45:00,9.88,9.89,9.74,9.74,253300,2484632.0
2024-07-09 10:50:00,9.75,9.79,9.73,9.78,132900,1296856.0
2024-07-09 10:55:00,9.78,9.86,9.77,9.86,90900,889976.0
2024-07-09 11:00:00,9.86,9.89,9.74,9.74,150800,1481168.0
2024-07-09 11:05:00,9.74,9.76,9.7,9.76,206400,2006504.0
2024-07-09 11:10:00,9.76,9.76,9.7,9.71,91500,889672.0
2024-07-09 11:15:00,9.72,9.73,9.7,9.71,85800,833200.0
2024-07-09 11:20:00,9.71,9.8,9.7,9.79,214900,2091656.0
2024-07-09 11:25:00,9.79,9.89,9.78,9.79,193000,1897336.0
2024-07-09 11:30:00,9.79,9.79,9.73,9.77,93000,907264.0
2024-07-09 13:05:00,9.79,9.79,9.76,9.78,148700,1453704.0
2024-07-09 13:10:00,9.78,9.8,9.77,9.78,147900,1447432.0
2024-07-09 13:15:00,9.78,10.0,9.78,9.9,454600,4512688.0
2024-07-09 13:20:00,9.9,9.92,9.82,9.83,148200,1462416.0
2024-07-09 13:25:00,9.83,9.83,9.78,9.78,165500,1621328.0
2024-07-09 13:30:00,9.78,9.79,9.75,9.79,188600,1840944.0
2024-07-09 13:35:00,9.79,9.88,9.79,9.85,281800,2769808.0
2024-07-09 13:40:00,9.85,9.85,9.82,9.82,98200,966128.0
2024-07-09 13:45:00,9.82,9.86,9.81,9.86,123600,1214896.0
2024-07-09 13:50:00,9.86,9.88,9.85,9.86,175100,1727392.0
2024-07-09 13:55:00,9.86,9.9,9.85,9.89,158900,1569728.0
2024-07-09 14:00:00,9.89,9.91,9.88,9.89,153700,1520288.0
2024-07-09 14:05:00,9.89,9.9,9.88,9.89,113000,1117808.0
2024-07-09 14:10:00,9.89,9.9,9.88,9.9,98000,969152.0
2024-07-09 14:15:00,9.9,9.9,9.84,9.86,312100,3080112.0
2024-07-09 14:20:00,9.86,9.9,9.85,9.9,135100,1335104.0
2024-07-09 14:25:00,9.9,9.91,9.9,9.91,128700,1274880.0
2024-07-09 14:30:00,9.9,9.91,9.89,9.9,95400,944512.0
2024-07-09 14:35:00,9.9,10.05,9.9,10.04,388800,3880160.0
2024-07-09 14:40:00,10.04,10.05,9.96,9.98,272000,2722608.0
2024-07-09 14:45:00,9.98,10.02,9.98,10.02,175300,1753152.0
2024-07-09 14:50:00,10.02,10.15,10.01,10.14,575500,5806608.0
2024-07-09 14:55:00,10.14,10.15,10.09,10.15,444600,4502416.0
2024-07-09 15:00:00,10.15,10.15,10.12,10.13,498200,5048368.0
2024-07-10 09:35:00,9.78,10.09,9.78,10.02,2396400,23771996.0
2024-07-10 09:40:00,10.02,10.03,9.91,9.93,663300,6604908.0
2024-07-10 09:45:00,9.93,10.03,9.92,10.01,490300,4885396.0
2024-07-10 09:50:00,10.01,10.01,9.96,9.99,398800,3982956.0
2024-07-10 09:55:00,9.99,9.99,9.92,9.97,464800,4621516.0
2024-07-10 10:00:00,9.97,10.05,9.93,10.04,410700,4109336.0
2024-07-10 10:05:00,10.04,10.07,9.99,10.0,277900,2786476.0
2024-07-10 10:10:00,10.0,10.02,9.96,9.98,192200,1919804.0
2024-07-10 10:15:00,9.98,10.01,9.97,10.01,212500,2122600.0
2024-07-10 10:20:00,10.0,10.05,9.99,9.99,213900,2142256.0
2024-07-10 10:25:00,10.0,10.01,9.99,9.99,126000,1260228.0
2024-07-10 10:30:00,9.99,10.02,9.98,10.01,164600,1646076.0
2024-07-10 10:35:00,10.01,10.02,10.0,10.01,99800,998716.0
2024-07-10 10:40:00,10.01,10.03,10.0,10.01,84700,848388.0
2024-07-10 10:45:00,10.01,10.04,9.99,10.01,200200,2003428.0
2024-07-10 10:50:00,10.01,10.02,9.99,9.99,80400,804500.0
2024-07-10 10:55:00,9.99,10.01,9.98,9.99,72200,721460.0
2024-07-10 11:00:00,9.99,9.99,9.95,9.96,223100,2223496.0
2024-07-10 11:05:00,9.96,9.96,9.92,9.93,267100,2654320.0
2024-07-10 11:10:00,9.93,9.95,9.91,9.91,102000,1013080.0
2024-07-10 11:15:00,9.91,9.92,9.89,9.91,189400,1876768.0
2024-07-10 11:20:00,9.91,9.92,9.9,9.91,105900,1049408.0
2024-07-10 11:25:00,9.91,9.95,9.91,9.95,72800,722408.0
2024-07-10 11:30:00,9.95,9.96,9.94,9.94,51600,513288.0
2024-07-10 13:05:00,9.95,9.95,9.89,9.89,136600,1355008.0
2024-07-10 13:10:00,9.89,9.9,9.89,9.9,81600,807304.0
2024-07-10 13:15:00,9.9,9.91,9.89,9.91,106300,1052072.0
2024-07-10 13:20:00,9.91,9.93,9.9,9.91,111200,1102632.0
2024-07-10 13:25:00,9.91,9.91,9.87,9.9,275000,2718696.0
2024-07-10 13:30:00,9.9,9.9,9.87,9.88,104300,1030040.0
2024-07-10 13:35:00,9.88,10.32,9.88,10.25,1075200,10957440.0
2024-07-10 13:40:00,10.25,10.29,10.14,10.14,1407400,14350208.0
2024-07-10 13:45:00,10.14,10.15,10.01,10.04,375200,3779424.0
2024-07-10 13:50:00,10.05,10.07,10.0,10.01,280100,2808544.0
2024-07-10 13:55:00,10.01,10.05,10.01,10.02,174100,1744816.0
2024-07-10 14:00:00,10.02,10.08,10.02,10.06,138000,1387760.0
2024-07-10 14:05:00,10.06,10.06,10.03,10.03,207000,2081064.0
2024-07-10 14:10:00,10.03,10.03,10.0,10.0,134500,1345944.0
2024-07-10 14:15:00,10.0,10.01,9.95,9.95,157200,1570312.0
2024-07-10 14:20:00,9.95,9.96,9.93,9.94,122900,1222616.0
2024-07-10 14:25:00,9.94,9.94,9.91,9.92,122400,1214904.0
2024-07-10 14:30:00,9.91,9.94,9.91,9.93,73000,724560.0
2024-07-10 14:35:00,9.93,9.94,9.86,9.86,246900,2444784.0
2024-07-10 14:40:00,9.86,9.9,9.85,9.87,212100,2093016.0
2024-07-10 14:45:00,9.87,9.89,9.86,9.87,188800,1864232.0
2024-07-10 14:50:00,9.88,9.9,9.87,9.88,227300,2245160.0
2024-07-10 14:55:00,9.88,9.88,9.87,9.87,293900,2902192.0
2024-07-10 15:00:00,9.87,9.88,9.87,9.88,465400,4596576.0
2024-07-11 09:35:00,9.88,10.01,9.85,9.99,1902500,18885028.0
2024-07-11 09:40:00,9.99,9.99,9.92,9.92,505500,5031640.0
2024-07-11 09:45:00,9.92,9.94,9.88,9.92,405200,4017504.0
2024-07-11 09:50:00,9.92,9.94,9.88,9.91,358300,3550154.0
2024-07-11 09:55:00,9.91,9.91,9.85,9.85,315000,3116260.0
2024-07-11 10:00:00,9.85,9.94,9.85,9.93,371200,3671316.0
2024-07-11 10:05:00,9.92,9.93,9.89,9.91,222200,2202096.0
2024-07-11 10:10:00,9.91,9.96,9.91,9.96,200100,1990208.0
2024-07-11 10:15:00,9.96,9.97,9.95,9.96,187400,1866652.0
2024-07-11 10:20:00,9.96,9.98,9.94,9.94,242100,2410960.0
2024-07-11 10:25:00,9.94,9.96,9.94,9.94,127800,1271232.0
2024-07-11 10:30:00,9.94,9.95,9.94,9.94,116700,1160432.0
2024-07-11 10:35:00,9.94,10.02,9.94,10.0,335700,3353280.0
2024-07-11 10:40:00,10.0,10.0,9.97,9.99,178600,1783512.0
2024-07-11 10:45:00,9.99,9.99,9.97,9.97,79400,792520.0
2024-07-11 10:50:00,9.97,9.98,9.95,9.96,88700,884104.0
2024-07-11 10:55:00,9.96,9.97,9.93,9.94,186900,1860344.0
2024-07-11 11:00:00,9.94,9.94,9.91,9.92,177400,1760012.0
2024-07-11 11:05:00,9.92,9.93,9.91,9.92,96500,957188.0
2024-07-11 11:10:00,9.92,9.93,9.91,9.93,123600,1226200.0
2024-07-11 11:15:00,9.93,9.98,9.93,9.97,81300,810288.0
2024-07-11 11:20:00,9.97,9.98,9.95,9.96,114900,1145288.0
2024-07-11 11:25:00,9.96,9.96,9.94,9.95,27300,271516.0
2024-07-11 11:30:00,9.95,9.97,9.94,9.97,76600,762376.0
2024-07-11 13:05:00,9.97,9.99,9.95,9.95,204700,2041376.0
2024-07-11 13:10:00,9.96,10.0,9.95,10.0,135700,1353940.0
2024-07-11 13:15:00,10.0,10.0,9.97,9.98,154200,1539696.0
2024-07-11 13:20:00,9.98,9.99,9.96,9.96,150300,1498848.0
2024-07-11 13:25:00,9.95,9.98,9.95,9.97,100400,1001056.0
2024-07-11 13:30:00,9.97,9.98,9.96,9.98,146200,1457040.0
2024-07-11 13:35:00,9.98,9.98,9.96,9.96,129000,1285856.0
2024-07-11 13:40:00,9.97,9.97,9.95,9.96,84600,842336.0
2024-07-11 13:45:00,9.95,9.96,9.94,9.94,203100,2020768.0
2024-07-11 13:50:00,9.94,9.96,9.94,9.94,110600,1100120.0
2024-07-11 13:55:00,9.94,9.95,9.94,9.95,149200,1484280.0
2024-07-11 14:00:00,9.95,9.98,9.95,9.98,105600,1052280.0
2024-07-11 14:05:00,9.98,9.98,9.96,9.97,167100,1666136.0
2024-07-11 14:10:00,9.97,9.97,9.95,9.97,127800,1273192.0
2024-07-11 14:15:00,9.97,9.98,9.96,9.97,115000,1146808.0
2024-07-11 14:20:00,9.97,9.97,9.95,9.97,216100,2151648.0
2024-07-11 14:25:00,9.97,9.97,9.96,9.97,140800,1402704.0
2024-07-11 14:30:00,9.97,9.98,9.96,9.98,180600,1800280.0
2024-07-11 14:35:00,9.98,9.99,9.96,9.96,229400,2287928.0
2024-07-11 14:40:00,9.96,9.97,9.96,9.97,203600,2029072.0
2024-07-11 14:45:00,9.96,9.97,9.96,9.96,262800,2618320.0
2024-07-11 14:50:00,9.96,9.98,9.96,9.97,400800,3995232.0
2024-07-11 14:55:00,9.97,9.99,9.97,9.99,612300,6110144.0
2024-07-11 15:00:00,9.99,10.01,9.98,10.0,632300,6321200.0
2024-07-12 09:35:00,9.92,9.97,9.9,9.95,560800,5567307.0
2024-07-12 09:40:00,9.95,9.95,9.86,9.88,603700,5977436.0
2024-07-12 09:45:00,9.88,9.9,9.82,9.84,493600,4864644.0
2024-07-12 09:50:00,9.84,9.87,9.82,9.83,282500,2779267.0
2024-07-12 09:55:00,9.83,9.88,9.82,9.88,142200,1401500.0
2024-07-12 10:00:00,9.88,9.9,9.86,9.86,102500,1012716.0
2024-07-12 10:05:00,9.86,9.89,9.85,9.88,102700,1013406.0
2024-07-12 10:10:00,9.89,9.89,9.86,9.86,112600,1112248.0
2024-07-12 10:15:00,9.86,9.89,9.85,9.87,110500,1091070.0
2024-07-12 10:20:00,9.87,9.89,9.87,9.88,80900,799300.0
2024-07-12 10:25:00,9.87,9.88,9.86,9.86,147300,1453640.0
2024-07-12 10:30:00,9.86,9.87,9.83,9.84,145900,1435984.0
2024-07-12 10:35:00,9.84,9.86,9.83,9.85,62700,617402.0
2024-07-12 10:40:00,9.85,9.85,9.81,9.82,156700,1539288.0
2024-07-12 10:45:00,9.81,9.83,9.81,9.82,105500,1035476.0
2024-07-12 10:50:00,9.82,9.84,9.82,9.82,57300,562906.0
2024-07-12 10:55:00,9.82,9.83,9.8,9.8,177400,1739640.0
2024-07-12 11:00:00,9.8,9.84,9.8,9.83,66100,649128.0
2024-07-12 11:05:00,9.82,9.86,9.82,9.86,77800,765140.0
2024-07-12 11:10:00,9.85,9.88,9.85,9.86,46000,453636.0
2024-07-12 11:15:00,9.86,9.86,9.84,9.85,18800,185208.0
2024-07-12 11:20:00,9.85,9.86,9.84,9.84,26100,256972.0
2024-07-12 11:25:00,9.84,9.84,9.81,9.83,80300,789132.0
2024-07-12 11:30:00,9.82,9.84,9.82,9.83,30200,296896.0
2024-07-12 13:05:00,9.83,9.84,9.82,9.83,90500,889712.0
2024-07-12 13:10:00,9.83,9.83,9.82,9.83,44100,433320.0
2024-07-12 13:15:00,9.83,9.83,9.81,9.81,77800,763952.0
2024-07-12 13:20:00,9.81,9.81,9.8,9.8,126700,1242280.0
2024-07-12 13:25:00,9.8,9.81,9.8,9.8,59400,582352.0
2024-07-12 13:30:00,9.8,9.81,9.79,9.8,102400,1003588.0
2024-07-12 13:35:00,9.8,9.81,9.79,9.79,79900,782932.0
2024-07-12 13:40:00,9.79,9.84,9.79,9.84,89800,881276.0
2024-07-12 13:45:00,9.84,9.86,9.83,9.85,52500,516896.0
2024-07-12 13:50:00,9.85,9.87,9.85,9.86,62200,613272.0
2024-07-12 13:55:00,9.86,9.89,9.85,9.89,82900,817560.0
2024-07-12 14:00:00,9.89,9.89,9.86,9.86,34800,343624.0
2024-07-12 14:05:00,9.86,9.86,9.84,9.84,39600,390028.0
2024-07-12 14:10:00,9.85,9.88,9.84,9.88,128900,1269732.0
2024-07-12 14:15:00,9.86,9.88,9.86,9.86,87900,867192.0
2024-07-12 14:20:00,9.86,9.87,9.85,9.86,96800,954408.0
2024-07-12 14:25:00,9.86,9.87,9.85,9.85,70800,697920.0
2024-07-12 14:30:00,9.86,9.86,9.84,9.85,93400,920100.0
2024-07-12 14:35:00,9.85,9.86,9.84,9.84,118800,1169532.0
2024-07-12 14:40:00,9.84,9.86,9.84,9.84,118800,1169352.0
2024-07-12 14:45:00,9.84,9.96,9.84,9.92,672400,6664712.0
2024-07-12 14:50:00,9.92,9.92,9.89,9.9,375100,3714304.0
2024-07-12 14:55:00,9.9,9.9,9.88,9.89,337400,3338004.0
2024-07-12 15:00:00,9.89,9.94,9.89,9.94,708100,7029940.0
2024-07-15 09:35:00,9.9,10.03,9.83,9.89,804900,7995686.0
2024-07-15 09:40:00,9.89,9.89,9.8,9.82,341900,3363119.0
2024-07-15 09:45:00,9.82,9.84,9.79,9.8,280100,2747893.0
2024-07-15 09:50:00,9.8,9.83,9.78,9.82,226900,2222246.0
2024-07-15 09:55:00,9.82,9.84,9.79,9.79,129000,1265538.0
2024-07-15 10:00:00,9.79,9.81,9.78,9.8,92600,907178.0
2024-07-15 10:05:00,9.79,9.82,9.71,9.73,290300,2837012.0
2024-07-15 10:10:00,9.74,9.77,9.74,9.74,132800,1295008.0
2024-07-15 10:15:00,9.74,9.82,9.74,9.81,195200,1908210.0
2024-07-15 10:20:00,9.8,9.8,9.77,9.77,63600,622012.0
2024-07-15 10:25:00,9.78,9.8,9.76,9.78,87200,852842.0
2024-07-15 10:30:00,9.78,9.78,9.74,9.74,90900,887258.0
2024-07-15 10:35:00,9.74,9.8,9.74,9.8,57100,558088.0
2024-07-15 10:40:00,9.8,9.81,9.78,9.79,22400,219448.0
2024-07-15 10:45:00,9.79,9.82,9.79,9.81,43200,423452.0
2024-07-15 10:50:00,9.8,9.81,9.79,9.79,24600,241036.0
2024-07-15 10:55:00,9.8,9.8,9.78,9.8,52300,512090.0
2024-07-15 11:00:00,9.8,9.8,9.79,9.79,36500,357634.0
2024-07-15 11:05:00,9.79,9.79,9.77,9.77,41500,406040.0
2024-07-15 11:10:00,9.77,9.78,9.77,9.77,25500,249252.0
2024-07-15 11:15:00,9.77,9.78,9.76,9.77,57400,560604.0
2024-07-15 11:20:00,9.76,9.77,9.76,9.77,25100,245088.0
2024-07-15 11:25:00,9.77,9.8,9.77,9.79,33800,330902.0
2024-07-15 11:30:00,9.78,9.79,9.78,9.79,17900,175140.0
2024-07-15 13:05:00,9.79,9.81,9.78,9.8,34900,341780.0
2024-07-15 13:10:00,9.8,9.81,9.78,9.78,27100,265420.0
2024-07-15 13:15:00,9.78,9.79,9.77,9.77,48600,475084.0
2024-07-15 13:20:00,9.77,9.77,9.75,9.75,32800,320202.0
2024-07-15 13:25:00,9.75,9.77,9.74,9.74,69800,680614.0
2024-07-15 13:30:00,9.74,9.77,9.74,9.77,46900,457198.0
2024-07-15 13:35:00,9.76,9.77,9.76,9.76,53100,518404.0
2024-07-15 13:40:00,9.76,9.76,9.75,9.76,38800,378504.0
2024-07-15 13:45:00,9.77,9.79,9.76,9.78,37100,362408.0
2024-07-15 13:50:00,9.78,9.79,9.75,9.75,94100,919540.0
2024-07-15 13:55:00,9.75,9.76,9.74,9.76,26900,262324.0
2024-07-15 14:00:00,9.76,9.76,9.75,9.76,32700,318956.0
2024-07-15 14:05:00,9.76,9.76,9.74,9.74,25400,247660.0
2024-07-15 14:10:00,9.74,9.77,9.74,9.77,104700,1020348.0
2024-07-15 14:15:00,9.76,9.77,9.75,9.76,31700,309448.0
2024-07-15 14:20:00,9.77,9.77,9.75,9.75,28000,273280.0
2024-07-15 14:25:00,9.75,9.76,9.75,9.75,23900,233160.0
2024-07-15 14:30:00,9.75,9.77,9.75,9.76,51300,500740.0
2024-07-15 14:35:00,9.76,9.77,9.74,9.75,98700,962552.0
2024-07-15 14:40:00,9.75,9.76,9.74,9.76,88400,861896.0
2024-07-15 14:45:00,9.76,9.78,9.76,9.76,114400,1117800.0
2024-07-15 14:50:00,9.77,9.78,9.76,9.77,113700,1110476.0
2024-07-15 14:55:00,9.76,9.77,9.75,9.77,244200,2383516.0
2024-07-15 15:00:00,9.77,9.78,9.76,9.78,168600,1647260.0
2024-07-16 09:35:00,9.73,9.76,9.63,9.72,467200,4525049.0
2024-07-16 09:40:00,9.74,9.77,9.69,9.74,136300,1324390.0
2024-07-16 09:45:00,9.74,9.74,9.61,9.66,262800,2540362.0
2024-07-16 09:50:00,9.66,9.68,9.63,9.64,139100,1342673.0
2024-07-16 09:55:00,9.64,9.66,9.6,9.63,228700,2201476.0
2024-07-16 10:00:00,9.63,9.64,9.57,9.58,528400,5070452.0
2024-07-16 10:05:00,9.58,9.62,9.58,9.61,90600,870036.0
2024-07-16 10:10:00,9.61,9.63,9.6,9.62,126800,1219138.0
2024-07-16 10:15:00,9.62,9.63,9.56,9.56,134700,1292048.0
2024-07-16 10:20:00,9.56,9.56,9.52,9.56,423700,4039970.0
2024-07-16 10:25:00,9.56,9.56,9.52,9.53,152900,1457826.0
2024-07-16 10:30:00,9.53,9.54,9.5,9.51,259700,2471080.0
2024-07-16 10:35:00,9.51,9.55,9.5,9.54,126700,1207532.0
2024-07-16 10:40:00,9.54,9.54,9.51,9.51,66000,628748.0
2024-07-16 10:45:00,9.52,9.53,9.51,9.53,82900,789496.0
2024-07-16 10:50:00,9.53,9.55,9.52,9.54,87500,833912.0
2024-07-16 10:55:00,9.54,9.54,9.52,9.53,73500,700310.0
2024-07-16 11:00:00,9.53,9.53,9.51,9.51,44300,421548.0
2024-07-16 11:05:00,9.51,9.51,9.5,9.5,85200,809722.0
2024-07-16 11:10:00,9.5,9.5,9.48,9.49,151900,1440976.0
2024-07-16 11:15:00,9.49,9.51,9.48,9.51,109900,1042956.0
2024-07-16 11:20:00,9.51,9.51,9.5,9.51,34300,326152.0
2024-07-16 11:25:00,9.51,9.51,9.49,9.49,76400,725764.0
2024-07-16 11:30:00,9.5,9.5,9.49,9.49,30000,284900.0
2024-07-16 13:05:00,9.5,9.5,9.48,9.5,72600,689076.0
2024-07-16 13:10:00,9.5,9.53,9.5,9.5,45900,436532.0
2024-07-16 13:15:00,9.5,9.52,9.5,9.52,50200,477152.0
2024-07-16 13:20:00,9.52,9.52,9.48,9.48,103800,986080.0
2024-07-16 13:25:00,9.49,9.53,9.48,9.52,130900,1244808.0
2024-07-16 13:30:00,9.52,9.52,9.49,9.5,64600,613548.0
2024-07-16 13:35:00,9.5,9.56,9.49,9.56,127600,1214852.0
2024-07-16 13:40:00,9.56,9.56,9.54,9.55,66900,638908.0
2024-07-16 13:45:00,9.55,9.57,9.55,9.56,57300,547680.0
2024-07-16 13:50:00,9.56,9.59,9.56,9.57,77000,737084.0
2024-07-16 13:55:00,9.57,9.58,9.56,9.57,63700,609720.0
2024-07-16 14:00:00,9.57,9.58,9.56,9.56,94000,899580.0
2024-07-16 14:05:00,9.56,9.57,9.54,9.54,63700,608660.0
2024-07-16 14:10:00,9.54,9.55,9.52,9.52,52700,502332.0
2024-07-16 14:15:00,9.52,9.53,9.52,9.52,60900,580156.0
2024-07-16 14:20:00,9.52,9.54,9.52,9.54,52600,501176.0
2024-07-16 14:25:00,9.54,9.54,9.52,9.53,87300,831960.0
2024-07-16 14:30:00,9.53,9.54,9.52,9.53,38600,367776.0
2024-07-16 14:35:00,9.53,9.55,9.52,9.54,77200,736004.0
2024-07-16 14:40:00,9.55,9.55,9.53,9.54,63800,608760.0
2024-07-16 14:45:00,9.54,9.55,9.54,9.55,101700,970712.0
2024-07-16 14:50:00,9.55,9.58,9.54,9.58,137200,1311564.0
2024-07-16 14:55:00,9.58,9.58,9.57,9.57,222700,2132028.0
2024-07-16 15:00:00,9.57,9.59,9.57,9.59,288000,2760484.0
2024-07-17 09:35:00,9.54,9.59,9.5,9.52,270100,2577928.0
2024-07-17 09:40:00,9.52,9.52,9.43,9.43,412900,3911127.0
2024-07-17 09:45:00,9.43,9.46,9.35,9.37,536600,5045172.0
2024-07-17 09:50:00,9.37,9.4,9.37,9.37,221500,2078183.0
2024-07-17 09:55:00,9.37,9.4,9.35,9.39,225200,2109244.0
2024-07-17 10:00:00,9.39,9.39,9.35,9.36,212800,1993383.0
2024-07-17 10:05:00,9.36,9.38,9.35,9.36,151500,1418244.0
2024-07-17 10:10:00,9.37,9.38,9.36,9.38,83900,786624.0
2024-07-17 10:15:00,9.37,9.37,9.28,9.29,446900,4163908.0
2024-07-17 10:20:00,9.29,9.33,9.28,9.33,182300,1695890.0
2024-07-17 10:25:00,9.32,9.35,9.31,9.34,71900,670440.0
2024-07-17 10:30:00,9.34,9.35,9.31,9.35,68900,642706.0
2024-07-17 10:35:00,9.34,9.37,9.33,9.36,41100,384312.0
2024-07-17 10:40:00,9.36,9.36,9.32,9.34,56000,523058.0
2024-07-17 10:45:00,9.34,9.36,9.33,9.36,47900,447842.0
2024-07-17 10:50:00,9.36,9.37,9.36,9.37,39600,370908.0
2024-07-17 10:55:00,9.37,9.37,9.35,9.35,47300,442502.0
2024-07-17 11:00:00,9.35,9.36,9.34,9.34,63800,596496.0
2024-07-17 11:05:00,9.34,9.36,9.33,9.36,58400,545414.0
2024-07-17 11:10:00,9.36,9.36,9.34,9.34,24600,230034.0
2024-07-17 11:15:00,9.35,9.37,9.34,9.37,46400,434428.0
2024-07-17 11:20:00,9.36,9.38,9.36,9.37,25200,236068.0
2024-07-17 11:25:00,9.38,9.38,9.37,9.37,60100,563576.0
2024-07-17 11:30:00,9.37,9.38,9.36,9.38,21300,199484.0
2024-07-17 13:05:00,9.38,9.39,9.37,9.37,58600,549800.0
2024-07-17 13:10:00,9.37,9.38,9.37,9.37,30100,282060.0
2024-07-17 13:15:00,9.36,9.36,9.35,9.35,70100,655646.0
2024-07-17 13:20:00,9.35,9.35,9.34,9.35,56500,528202.0
2024-07-17 13:25:00,9.35,9.37,9.35,9.35,55900,523092.0
2024-07-17 13:30:00,9.35,9.36,9.34,9.35,34500,322484.0
2024-07-17 13:35:00,9.35,9.38,9.34,9.38,70300,657992.0
2024-07-17 13:40:00,9.38,9.39,9.38,9.39,35100,329460.0
2024-07-17 13:45:00,9.37,9.38,9.35,9.37,132700,1241520.0
2024-07-17 13:50:00,9.37,9.38,9.36,9.38,19300,180780.0
2024-07-17 13:55:00,9.38,9.39,9.36,9.36,44500,417388.0
2024-07-17 14:00:00,9.36,9.36,9.35,9.36,42300,395892.0
2024-07-17 14:05:00,9.36,9.37,9.34,9.34,111200,1040196.0
2024-07-17 14:10:00,9.34,9.35,9.32,9.33,78300,730800.0
2024-07-17 14:15:00,9.33,9.35,9.33,9.35,157000,1465544.0
2024-07-17 14:20:00,9.35,9.35,9.32,9.32,61700,575584.0
2024-07-17 14:25:00,9.31,9.33,9.3,9.31,106100,987972.0
2024-07-17 14:30:00,9.31,9.33,9.3,9.3,72600,676056.0
2024-07-17 14:35:00,9.3,9.31,9.27,9.29,242300,2251272.0
2024-07-17 14:40:00,9.29,9.31,9.28,9.28,95100,883748.0
2024-07-17 14:45:00,9.28,9.29,9.26,9.26,174200,1615284.0
2024-07-17 14:50:00,9.27,9.28,9.26,9.27,118800,1101228.0
2024-07-17 14:55:00,9.27,9.27,9.25,9.27,192200,1780320.0
2024-07-17 15:00:00,9.27,9.27,9.23,9.23,303300,2804128.0
2024-07-18 09:35:00,9.11,9.2,9.0,9.0,726400,6595761.0
2024-07-18 09:40:00,9.0,9.04,9.0,9.04,211900,1909905.0
2024-07-18 09:45:00,9.04,9.06,9.01,9.01,164800,1488863.0
2024-07-18 09:50:00,9.01,9.01,8.9,8.95,369400,3306254.0
2024-07-18 09:55:00,8.95,8.97,8.92,8.96,262800,2349953.0
2024-07-18 10:00:00,8.96,9.02,8.96,9.01,124100,1116782.0
2024-07-18 10:05:00,9.01,9.05,9.0,9.01,93900,846998.0
2024-07-18 10:10:00,9.01,9.01,8.98,9.01,183000,1646092.0
2024-07-18 10:15:00,9.01,9.01,8.97,8.98,69600,625986.0
2024-07-18 10:20:00,8.97,8.98,8.96,8.98,57200,512938.0
2024-07-18 10:25:00,8.98,9.0,8.97,8.98,39500,355086.0
2024-07-18 10:30:00,8.98,9.03,8.98,9.03,76100,684848.0
2024-07-18 10:35:00,9.02,9.03,9.01,9.02,17000,153320.0
2024-07-18 10:40:00,9.02,9.04,9.01,9.01,47900,432412.0
2024-07-18 10:45:00,9.01,9.02,9.0,9.0,12600,113524.0
2024-07-18 10:50:00,9.0,9.02,9.0,9.02,26700,240666.0
2024-07-18 10:55:00,9.02,9.02,9.01,9.02,34600,311990.0
2024-07-18 11:00:00,9.01,9.01,9.0,9.01,32400,291872.0
2024-07-18 11:05:00,9.01,9.03,9.01,9.03,52100,470026.0
2024-07-18 11:10:00,9.02,9.05,9.02,9.05,43300,391274.0
2024-07-18 11:15:00,9.05,9.06,9.04,9.05,28800,260650.0
2024-07-18 11:20:00,9.04,9.05,9.04,9.04,76900,694014.0
2024-07-18 11:25:00,9.05,9.07,9.04,9.07,38500,348782.0
2024-07-18 11:30:00,9.07,9.08,9.06,9.08,49200,446572.0
2024-07-18 13:05:00,9.08,9.11,9.08,9.11,101600,924258.0
2024-07-18 13:10:00,9.12,9.15,9.12,9.12,63500,580200.0
2024-07-18 13:15:00,9.14,9.23,9.11,9.23,197500,1814418.0
2024-07-18 13:20:00,9.23,9.3,9.23,9.27,296100,2745982.0
2024-07-18 13:25:00,9.27,9.28,9.25,9.26,72400,671226.0
2024-07-18 13:30:00,9.24,9.25,9.23,9.23,86300,797288.0
2024-07-18 13:35:00,9.23,9.29,9.23,9.28,164000,1520000.0
2024-07-18 13:40:00,9.27,9.29,9.26,9.27,67600,626816.0
2024-07-18 13:45:00,9.27,9.3,9.27,9.29,123000,1142768.0
2024-07-18 13:50:00,9.28,9.29,9.25,9.26,53800,498640.0
2024-07-18 13:55:00,9.25,9.27,9.25,9.27,28800,266592.0
2024-07-18 14:00:00,9.27,9.28,9.26,9.28,20800,192720.0
2024-07-18 14:05:00,9.28,9.28,9.27,9.28,75600,701324.0
2024-07-18 14:10:00,9.29,9.3,9.28,9.28,57000,529688.0
2024-07-18 14:15:00,9.28,9.29,9.28,9.28,33400,310016.0
2024-07-18 14:20:00,9.27,9.29,9.26,9.29,33700,312492.0
2024-07-18 14:25:00,9.29,9.3,9.29,9.3,49000,455464.0
2024-07-18 14:30:00,9.29,9.35,9.29,9.34,165400,1544112.0
2024-07-18 14:35:00,9.33,9.36,9.33,9.36,178200,1665896.0
2024-07-18 14:40:00,9.36,9.36,9.28,9.3,105300,981992.0
2024-07-18 14:45:00,9.3,9.31,9.29,9.31,66200,615976.0
2024-07-18 14:50:00,9.3,9.33,9.3,9.33,97500,908116.0
2024-07-18 14:55:00,9.32,9.33,9.32,9.33,209700,1955676.0
2024-07-18 15:00:00,9.33,9.34,9.32,9.34,242600,2264744.0
2024-07-19 09:35:00,9.3,9.34,9.25,9.27,327400,3042935.0
2024-07-19 09:40:00,9.27,9.32,9.27,9.32,168700,1568148.0
2024-07-19 09:45:00,9.32,9.38,9.31,9.35,147200,1377275.0
2024-07-19 09:50:00,9.36,9.37,9.34,9.34,121000,1132077.0
2024-07-19 09:55:00,9.34,9.37,9.32,9.35,131700,1230726.0
2024-07-19 10:00:00,9.35,9.35,9.3,9.3,98400,916992.0
2024-07-19 10:05:00,9.3,9.3,9.28,9.29,110200,1023670.0
2024-07-19 10:10:00,9.3,9.33,9.29,9.33,34800,324096.0
2024-07-19 10:15:00,9.33,9.35,9.33,9.35,51900,484806.0
2024-07-19 10:20:00,9.35,9.37,9.3,9.36,428300,3993543.0
2024-07-19 10:25:00,9.36,9.36,9.32,9.33,57500,536275.0
2024-07-19 10:30:00,9.32,9.33,9.29,9.31,99900,928656.0
2024-07-19 10:35:00,9.28,9.31,9.28,9.31,123500,1147489.0
2024-07-19 10:40:00,9.32,9.32,9.29,9.31,55500,516400.0
2024-07-19 10:45:00,9.31,9.34,9.31,9.33,37500,349580.0
2024-07-19 10:50:00,9.33,9.36,9.32,9.34,99900,933228.0
2024-07-19 10:55:00,9.34,9.35,9.33,9.34,45800,427696.0
2024-07-19 11:00:00,9.33,9.34,9.33,9.34,26200,244566.0
2024-07-19 11:05:00,9.34,9.35,9.33,9.34,33800,315762.0
2024-07-19 11:10:00,9.33,9.35,9.33,9.35,36700,342964.0
2024-07-19 11:15:00,9.35,9.35,9.35,9.35,39800,372132.0
2024-07-19 11:20:00,9.35,9.37,9.35,9.36,88300,826304.0
2024-07-19 11:25:00,9.36,9.41,9.36,9.4,159200,1494456.0
2024-07-19 11:30:00,9.39,9.4,9.38,9.39,87500,821972.0
2024-07-19 13:05:00,9.4,9.4,9.38,9.38,59300,556876.0
2024-07-19 13:10:00,9.39,9.39,9.37,9.37,20900,195896.0
2024-07-19 13:15:00,9.36,9.37,9.36,9.37,41300,386746.0
2024-07-19 13:20:00,9.37,9.37,9.36,9.36,37600,352058.0
2024-07-19 13:25:00,9.36,9.37,9.36,9.37,25000,234108.0
2024-07-19 13:30:00,9.37,9.38,9.36,9.38,26200,245422.0
2024-07-19 13:35:00,9.38,9.38,9.37,9.38,9800,91902.0
2024-07-19 13:40:00,9.38,9.38,9.37,9.38,12500,117178.0
2024-07-19 13:45:00,9.38,9.38,9.36,9.37,52300,489900.0
2024-07-19 13:50:00,9.37,9.37,9.34,9.34,88700,829440.0
2024-07-19 13:55:00,9.33,9.34,9.32,9.34,66700,621932.0
2024-07-19 14:00:00,9.34,9.35,9.33,9.34,18700,174572.0
2024-07-19 14:05:00,9.33,9.34,9.32,9.33,27500,256578.0
2024-07-19 14:10:00,9.32,9.33,9.31,9.32,118200,1101806.0
2024-07-19 14:15:00,9.32,9.33,9.31,9.33,20500,191072.0
2024-07-19 14:20:00,9.32,9.35,9.32,9.35,63400,591870.0
2024-07-19 14:25:00,9.35,9.35,9.33,9.33,74000,691366.0
2024-07-19 14:30:00,9.33,9.34,9.32,9.34,45500,424644.0
2024-07-19 14:35:00,9.34,9.34,9.33,9.33,31500,294154.0
2024-07-19 14:40:00,9.33,9.34,9.32,9.32,72200,673342.0
2024-07-19 14:45:00,9.32,9.33,9.31,9.32,106500,992168.0
2024-07-19 14:50:00,9.32,9.32,9.3,9.31,125100,1164776.0
2024-07-19 14:55:00,9.31,9.32,9.31,9.32,133100,1239016.0
2024-07-19 15:00:00,9.32,9.32,9.3,9.3,166300,1547468.0
2024-07-22 09:35:00,9.28,9.34,9.27,9.3,222800,2073675.0
2024-07-22 09:40:00,9.3,9.33,9.26,9.26,107000,994133.0
2024-07-22 09:45:00,9.27,9.29,9.22,9.24,148200,1370610.0
2024-07-22 09:50:00,9.24,9.27,9.23,9.25,82400,761636.0
2024-07-22 09:55:00,9.24,9.29,9.24,9.27,73600,681354.0
2024-07-22 10:00:00,9.27,9.29,9.27,9.29,39800,369371.0
2024-07-22 10:05:00,9.28,9.28,9.24,9.24,58700,543574.0
2024-07-22 10:10:00,9.24,9.25,9.23,9.24,72700,671860.0
2024-07-22 10:15:00,9.24,9.25,9.24,9.24,52300,483384.0
2024-07-22 10:20:00,9.24,9.24,9.18,9.19,286400,2636438.0
2024-07-22 10:25:00,9.19,9.25,9.19,9.24,106100,978557.0
2024-07-22 10:30:00,9.24,9.26,9.24,9.26,39200,362526.0
2024-07-22 10:35:00,9.26,9.29,9.26,9.29,41100,381120.0
2024-07-22 10:40:00,9.29,9.3,9.28,9.29,61700,573318.0
2024-07-22 10:45:00,9.29,9.3,9.28,9.28,27500,255500.0
2024-07-22 10:50:00,9.28,9.3,9.28,9.3,37300,346677.0
2024-07-22 10:55:00,9.3,9.32,9.29,9.29,52800,491310.0
2024-07-22 11:00:00,9.3,9.31,9.29,9.31,21900,203591.0
2024-07-22 11:05:00,9.31,9.33,9.3,9.33,37100,345599.0
2024-07-22 11:10:00,9.33,9.35,9.33,9.33,64700,604083.0
2024-07-22 11:15:00,9.33,9.34,9.33,9.33,54600,509727.0
2024-07-22 11:20:00,9.33,9.34,9.32,9.34,32900,307132.0
2024-07-22 11:25:00,9.34,9.35,9.34,9.35,22800,213082.0
2024-07-22 11:30:00,9.35,9.36,9.34,9.35,47600,445046.0
2024-07-22 13:05:00,9.35,9.36,9.34,9.35,104700,978900.0
2024-07-22 13:10:00,9.34,9.34,9.31,9.33,61800,576526.0
2024-07-22 13:15:00,9.31,9.34,9.31,9.33,18300,170644.0
2024-07-22 13:20:00,9.32,9.33,9.32,9.33,63200,589270.0
2024-07-22 13:25:00,9.34,9.35,9.33,9.33,50500,471738.0
2024-07-22 13:30:00,9.33,9.34,9.32,9.33,34000,317196.0
2024-07-22 13:35:00,9.33,9.34,9.33,9.34,19800,184920.0
2024-07-22 13:40:00,9.34,9.34,9.32,9.34,43500,405744.0
2024-07-22 13:45:00,9.33,9.34,9.32,9.34,28000,261024.0
2024-07-22 13:50:00,9.33,9.34,9.33,9.33,16000,149312.0
2024-07-22 13:55:00,9.32,9.33,9.32,9.32,24600,229330.0
2024-07-22 14:00:00,9.32,9.32,9.28,9.28,52900,491958.0
2024-07-22 14:05:00,9.29,9.3,9.28,9.3,48500,450776.0
2024-07-22 14:10:00,9.29,9.3,9.29,9.3,31100,289076.0
2024-07-22 14:15:00,9.3,9.32,9.3,9.31,25800,240188.0
2024-07-22 14:20:00,9.31,9.33,9.31,9.32,25600,238552.0
2024-07-22 14:25:00,9.33,9.33,9.31,9.31,28000,260916.0
2024-07-22 14:30:00,9.31,9.32,9.31,9.32,23800,221712.0
2024-07-22 14:35:00,9.32,9.33,9.32,9.32,38400,358002.0
2024-07-22 14:40:00,9.33,9.34,9.32,9.32,35700,333042.0
2024-07-22 14:45:00,9.32,9.33,9.32,9.33,65900,614306.0
2024-07-22 14:50:00,9.33,9.34,9.32,9.33,59500,555232.0
2024-07-22 14:55:00,9.33,9.34,9.33,9.34,113200,1056648.0
2024-07-22 15:00:00,9.34,9.35,9.33,9.35,159200,1487912.0
2024-07-23 09:35:00,9.36,9.38,9.31,9.33,139400,1302950.0
2024-07-23 09:40:00,9.34,9.37,9.33,9.37,54000,504815.0
2024-07-23 09:45:00,9.37,9.38,9.35,9.37,115000,1077329.0
2024-07-23 09:50:00,9.37,9.38,9.36,9.37,81500,763996.0
2024-07-23 09:55:00,9.36,9.37,9.35,9.36,61600,576683.0
2024-07-23 10:00:00,9.36,9.36,9.33,9.33,70100,655053.0
2024-07-23 10:05:00,9.34,9.34,9.3,9.32,168400,1569788.0
2024-07-23 10:10:00,9.32,9.33,9.31,9.32,56400,525856.0
2024-07-23 10:15:00,9.32,9.32,9.28,9.28,100400,933849.0
2024-07-23 10:20:00,9.28,9.29,9.26,9.28,92400,856896.0
2024-07-23 10:25:00,9.28,9.29,9.28,9.29,24800,230309.0
2024-07-23 10:30:00,9.29,9.31,9.28,9.3,40400,375661.0
2024-07-23 10:35:00,9.31,9.31,9.29,9.29,31800,295480.0
2024-07-23 10:40:00,9.29,9.3,9.28,9.29,23300,216422.0
2024-07-23 10:45:00,9.29,9.29,9.26,9.27,127800,1185061.0
2024-07-23 10:50:00,9.27,9.28,9.27,9.28,15800,146555.0
2024-07-23 10:55:00,9.27,9.29,9.26,9.26,67100,622432.0
2024-07-23 11:00:00,9.26,9.28,9.26,9.27,21400,198237.0
2024-07-23 11:05:00,9.26,9.27,9.24,9.25,107300,992805.0
2024-07-23 11:10:00,9.25,9.27,9.25,9.26,25700,237977.0
2024-07-23 11:15:00,9.26,9.27,9.25,9.25,29100,269476.0
2024-07-23 11:20:00,9.25,9.27,9.25,9.27,17600,162974.0
2024-07-23 11:25:00,9.26,9.27,9.25,9.27,15000,138982.0
2024-07-23 11:30:00,9.26,9.27,9.25,9.26,20500,189939.0
2024-07-23 13:05:00,9.25,9.26,9.22,9.23,68900,636939.0
2024-07-23 13:10:00,9.23,9.24,9.23,9.23,14200,131081.0
2024-07-23 13:15:00,9.24,9.24,9.23,9.23,27900,257589.0
2024-07-23 13:20:00,9.22,9.22,9.19,9.2,99100,912069.0
2024-07-23 13:25:00,9.2,9.22,9.2,9.21,30500,280807.0
2024-07-23 13:30:00,9.21,9.22,9.2,9.21,28700,264257.0
2024-07-23 13:35:00,9.22,9.22,9.2,9.2,28100,258793.0
2024-07-23 13:40:00,9.2,9.21,9.19,9.19,27800,255810.0
2024-07-23 13:45:00,9.19,9.21,9.19,9.21,18300,168436.0
2024-07-23 13:50:00,9.21,9.22,9.2,9.2,19900,183274.0
2024-07-23 13:55:00,9.2,9.21,9.2,9.2,25500,234604.0
2024-07-23 14:00:00,9.21,9.22,9.2,9.21,30200,278138.0
2024-07-23 14:05:00,9.21,9.22,9.19,9.2,95800,881400.0
2024-07-23 14:10:00,9.2,9.2,9.18,9.19,21600,198520.0
2024-07-23 14:15:00,9.18,9.18,9.15,9.15,89000,815398.0
2024-07-23 14:20:00,9.15,9.16,9.14,9.14,56800,519580.0
2024-07-23 14:25:00,9.14,9.16,9.14,9.15,59300,542354.0
2024-07-23 14:30:00,9.15,9.15,9.13,9.14,63500,580162.0
2024-07-23 14:35:00,9.14,9.15,9.12,9.12,73700,673384.0
2024-07-23 14:40:00,9.12,9.13,9.11,9.11,80800,736948.0
2024-07-23 14:45:00,9.12,9.12,9.08,9.09,162100,1474926.0
2024-07-23 14:50:00,9.09,9.11,9.09,9.1,129000,1174062.0
2024-07-23 14:55:00,9.1,9.1,9.08,9.09,132700,1206262.0
2024-07-23 15:00:00,9.1,9.1,9.08,9.08,209900,1906906.0
2024-07-24 09:35:00,9.07,9.07,9.03,9.06,163200,1476028.0
2024-07-24 09:40:00,9.06,9.09,9.05,9.06,139100,1261917.0
2024-07-24 09:45:00,9.06,9.08,8.96,8.97,265400,2392847.0
2024-07-24 09:50:00,8.97,8.99,8.96,8.96,199300,1788621.0
2024-07-24 09:55:00,8.96,8.97,8.92,8.92,218800,1957434.0
2024-07-24 10:00:00,8.92,8.95,8.9,8.93,239600,2137252.0
2024-07-24 10:05:00,8.93,8.95,8.93,8.93,128400,1146957.0
2024-07-24 10:10:00,8.93,8.99,8.93,8.97,99200,888606.0
2024-07-24 10:15:00,8.98,9.0,8.97,8.99,41300,371222.0
2024-07-24 10:20:00,8.99,8.99,8.97,8.99,37200,333938.0
2024-07-24 10:25:00,8.99,9.01,8.99,8.99,85400,768438.0
2024-07-24 10:30:00,8.99,8.99,8.98,8.99,39700,356600.0
2024-07-24 10:35:00,8.99,8.99,8.95,8.95,64200,575544.0
2024-07-24 10:40:00,8.95,8.96,8.93,8.94,53400,477519.0
2024-07-24 10:45:00,8.94,8.96,8.94,8.94,35500,317610.0
2024-07-24 10:50:00,8.94,8.95,8.93,8.94,29200,261004.0
2024-07-24 10:55:00,8.94,8.95,8.94,8.95,16100,143973.0
2024-07-24 11:00:00,8.95,9.01,8.95,8.98,86200,774741.0
2024-07-24 11:05:00,8.98,9.05,8.98,9.05,41900,377752.0
2024-07-24 11:10:00,9.05,9.06,9.01,9.02,68400,618860.0
2024-07-24 11:15:00,9.02,9.03,9.01,9.02,13600,122684.0
2024-07-24 11:20:00,9.03,9.05,9.03,9.05,15600,141046.0
2024-07-24 11:25:00,9.05,9.08,9.05,9.06,30100,272856.0
2024-07-24 11:30:00,9.06,9.1,9.06,9.09,59600,541500.0
2024-07-24 13:05:00,9.1,9.1,9.07,9.07,50300,457508.0
2024-07-24 13:10:00,9.07,9.07,9.05,9.05,27100,245620.0
2024-07-24 13:15:00,9.05,9.05,9.05,9.05,8600,77830.0
2024-07-24 13:20:00,9.05,9.05,9.04,9.05,23100,209000.0
2024-07-24 13:25:00,9.05,9.05,9.04,9.04,22600,204428.0
2024-07-24 13:30:00,9.04,9.04,9.03,9.03,17600,159028.0
2024-07-24 13:35:00,9.03,9.04,9.02,9.03,34400,310586.0
2024-07-24 13:40:00,9.03,9.04,9.03,9.03,17300,156296.0
2024-07-24 13:45:00,9.03,9.03,9.02,9.02,33100,298612.0
2024-07-24 13:50:00,9.01,9.02,9.01,9.01,31000,279506.0
2024-07-24 13:55:00,9.01,9.02,9.0,9.0,15800,142352.0
2024-07-24 14:00:00,9.01,9.03,9.0,9.03,38500,346966.0
2024-07-24 14:05:00,9.03,9.04,9.02,9.02,18400,166082.0
2024-07-24 14:10:00,9.03,9.03,9.0,9.0,22000,198274.0
2024-07-24 14:15:00,9.01,9.01,8.99,8.99,25800,232144.0
2024-07-24 14:20:00,8.99,8.99,8.97,8.98,38700,347732.0
2024-07-24 14:25:00,8.98,8.99,8.97,8.97,67800,608864.0
2024-07-24 14:30:00,8.98,8.99,8.98,8.99,30900,277576.0
2024-07-24 14:35:00,8.98,9.0,8.98,8.98,40400,363276.0
2024-07-24 14:40:00,8.99,8.99,8.96,8.97,79700,715324.0
2024-07-24 14:45:00,8.97,8.99,8.97,8.99,58100,521808.0
2024-07-24 14:50:00,8.99,9.0,8.98,8.99,79400,713872.0
2024-07-24 14:55:00,8.99,9.0,8.98,8.99,137600,1236858.0
2024-07-24 15:00:00,9.0,9.0,8.98,8.98,117800,1058716.0
2024-07-25 09:35:00,8.96,8.99,8.91,8.98,163500,1464488.0
2024-07-25 09:40:00,8.98,9.02,8.96,9.02,94400,848149.0
2024-07-25 09:45:00,9.02,9.03,8.99,9.01,110300,993911.0
2024-07-25 09:50:00,9.01,9.05,9.01,9.05,124700,1126945.0
2024-07-25 09:55:00,9.05,9.05,9.01,9.02,53400,481632.0
2024-07-25 10:00:00,9.02,9.02,8.99,9.0,66700,600176.0
2024-07-25 10:05:00,9.0,9.0,8.94,8.95,131600,1180181.0
2024-07-25 10:10:00,8.95,8.97,8.95,8.96,50300,450487.0
2024-07-25 10:15:00,8.96,9.02,8.96,9.0,88200,793039.0
2024-07-25 10:20:00,8.99,9.01,8.98,9.01,56000,503641.0
2024-07-25 10:25:00,9.0,9.02,9.0,9.0,42800,385570.0
2024-07-25 10:30:00,9.0,9.0,8.98,9.0,20800,186968.0
2024-07-25 10:35:00,9.0,9.01,9.0,9.0,11800,106212.0
2024-07-25 10:40:00,9.0,9.02,9.0,9.01,39600,356834.0
2024-07-25 10:45:00,9.0,9.02,8.99,9.02,30200,272082.0
2024-07-25 10:50:00,9.02,9.05,9.02,9.05,49100,443659.0
2024-07-25 10:55:00,9.05,9.15,9.05,9.11,296800,2698498.0
2024-07-25 11:00:00,9.1,9.1,9.08,9.1,42400,385506.0
2024-07-25 11:05:00,9.1,9.12,9.09,9.11,43200,393182.0
2024-07-25 11:10:00,9.11,9.11,9.09,9.1,43700,397680.0
2024-07-25 11:15:00,9.11,9.13,9.11,9.12,34600,315540.0
2024-07-25 11:20:00,9.11,9.15,9.11,9.15,101400,926123.0
2024-07-25 11:25:00,9.15,9.15,9.12,9.13,64500,589744.0
2024-07-25 11:30:00,9.13,9.15,9.13,9.14,39400,360012.0
2024-07-25 13:05:00,9.15,9.15,9.12,9.13,84900,775557.0
2024-07-25 13:10:00,9.13,9.13,9.05,9.08,64300,584166.0
2024-07-25 13:15:00,9.08,9.08,9.07,9.07,24200,219520.0
2024-07-25 13:20:00,9.07,9.09,9.06,9.09,11500,104400.0
2024-07-25 13:25:00,9.08,9.09,9.08,9.09,21800,198088.0
2024-07-25 13:30:00,9.09,9.09,9.08,9.08,20300,184402.0
2024-07-25 13:35:00,9.08,9.08,9.07,9.07,13400,121606.0
2024-07-25 13:40:00,9.07,9.08,9.06,9.08,15600,141584.0
2024-07-25 13:45:00,9.09,9.11,9.09,9.09,19700,179160.0
2024-07-25 13:50:00,9.09,9.09,9.08,9.08,12700,115382.0
2024-07-25 13:55:00,9.07,9.08,9.06,9.08,10800,98010.0
2024-07-25 14:00:00,9.07,9.1,9.07,9.09,16900,153500.0
2024-07-25 14:05:00,9.09,9.1,9.08,9.1,12500,113636.0
2024-07-25 14:10:00,9.09,9.1,9.07,9.07,48600,441390.0
2024-07-25 14:15:00,9.07,9.08,9.06,9.06,19600,177786.0
2024-07-25 14:20:00,9.06,9.08,9.06,9.07,63400,575048.0
2024-07-25 14:25:00,9.07,9.09,9.07,9.09,40900,371360.0
2024-07-25 14:30:00,9.09,9.09,9.08,9.08,25600,232676.0
2024-07-25 14:35:00,9.08,9.09,9.08,9.08,52300,474912.0
2024-07-25 14:40:00,9.08,9.09,9.08,9.08,20900,189820.0
2024-07-25 14:45:00,9.09,9.09,9.06,9.07,97200,881604.0
2024-07-25 14:50:00,9.07,9.08,9.06,9.07,54200,491004.0
2024-07-25 14:55:00,9.07,9.08,9.06,9.06,115600,1048438.0
2024-07-25 15:00:00,9.06,9.07,9.06,9.07,181300,1643974.0
2024-07-26 09:35:00,9.1,9.14,9.09,9.13,142900,1302159.0
2024-07-26 09:40:00,9.13,9.17,9.12,9.16,102800,940509.0
2024-07-26 09:45:00,9.16,9.19,9.15,9.19,105400,966340.0
2024-07-26 09:50:00,9.19,9.21,9.17,9.19,168600,1548451.0
2024-07-26 09:55:00,9.19,9.21,9.17,9.18,148600,1366217.0
2024-07-26 10:00:00,9.17,9.2,9.17,9.19,77900,715647.0
2024-07-26 10:05:00,9.19,9.2,9.13,9.15,89100,816095.0
2024-07-26 10:10:00,9.14,9.15,9.12,9.15,78100,713335.0
2024-07-26 10:15:00,9.15,9.16,9.15,9.15,43200,395369.0
2024-07-26 10:20:00,9.15,9.16,9.14,9.15,32800,299943.0
2024-07-26 10:25:00,9.14,9.14,9.13,9.13,49200,449559.0
2024-07-26 10:30:00,9.13,9.17,9.13,9.16,74300,679386.0
2024-07-26 10:35:00,9.17,9.19,9.16,9.19,62700,575210.0
2024-07-26 10:40:00,9.19,9.19,9.17,9.18,66000,605847.0
2024-07-26 10:45:00,9.19,9.19,9.17,9.18,32300,296696.0
2024-07-26 10:50:00,9.18,9.19,9.17,9.17,40100,367958.0
2024-07-26 10:55:00,9.16,9.18,9.16,9.17,42400,388886.0
2024-07-26 11:00:00,9.17,9.18,9.17,9.17,63700,584225.0
2024-07-26 11:05:00,9.17,9.19,9.17,9.19,27100,248860.0
2024-07-26 11:10:00,9.19,9.19,9.18,9.18,14700,135004.0
2024-07-26 11:15:00,9.18,9.19,9.18,9.19,44800,411502.0
2024-07-26 11:20:00,9.18,9.21,9.18,9.21,49900,458960.0
2024-07-26 11:25:00,9.21,9.21,9.2,9.2,11600,106752.0
2024-07-26 11:30:00,9.19,9.19,9.18,9.18,51900,476856.0
2024-07-26 13:05:00,9.19,9.19,9.17,9.19,60800,558532.0
2024-07-26 13:10:00,9.19,9.2,9.18,9.19,46400,426547.0
2024-07-26 13:15:00,9.19,9.2,9.19,9.2,12000,110333.0
2024-07-26 13:20:00,9.2,9.21,9.19,9.21,40100,369056.0
2024-07-26 13:25:00,9.21,9.22,9.21,9.22,44000,405285.0
2024-07-26 13:30:00,9.22,9.23,9.19,9.2,29800,274665.0
2024-07-26 13:35:00,9.2,9.2,9.19,9.2,30700,282326.0
2024-07-26 13:40:00,9.2,9.21,9.19,9.2,18200,167464.0
2024-07-26 13:45:00,9.2,9.21,9.19,9.21,25900,238322.0
2024-07-26 13:50:00,9.21,9.21,9.18,9.19,40200,369240.0
2024-07-26 13:55:00,9.18,9.19,9.18,9.18,16100,147840.0
2024-07-26 14:00:00,9.18,9.19,9.18,9.18,17000,156196.0
2024-07-26 14:05:00,9.18,9.19,9.18,9.19,15600,143220.0
2024-07-26 14:10:00,9.19,9.2,9.19,9.19,43300,397892.0
2024-07-26 14:15:00,9.19,9.2,9.19,9.2,10200,93744.0
2024-07-26 14:20:00,9.19,9.19,9.17,9.18,28300,259900.0
2024-07-26 14:25:00,9.18,9.19,9.17,9.18,40100,368068.0
2024-07-26 14:30:00,9.18,9.19,9.18,9.18,24300,223232.0
2024-07-26 14:35:00,9.19,9.2,9.18,9.18,103400,950454.0
2024-07-26 14:40:00,9.2,9.2,9.18,9.19,19900,182906.0
2024-07-26 14:45:00,9.19,9.2,9.19,9.2,35800,329062.0
2024-07-26 14:50:00,9.2,9.2,9.19,9.2,31000,285138.0
2024-07-26 14:55:00,9.2,9.2,9.18,9.18,105200,966440.0
2024-07-26 15:00:00,9.18,9.2,9.18,9.2,91300,838960.0
2024-07-29 09:35:00,9.22,9.22,9.15,9.16,177100,1625565.0
2024-07-29 09:40:00,9.18,9.2,9.18,9.19,55400,509078.0
2024-07-29 09:45:00,9.19,9.21,9.16,9.17,153200,1406274.0
2024-07-29 09:50:00,9.17,9.21,9.15,9.19,128200,1174160.0
2024-07-29 09:55:00,9.19,9.23,9.18,9.18,60100,553408.0
2024-07-29 10:00:00,9.18,9.18,9.17,9.18,33800,310158.0
2024-07-29 10:05:00,9.19,9.19,9.17,9.18,15400,141383.0
2024-07-29 10:10:00,9.18,9.22,9.18,9.21,59000,542827.0
2024-07-29 10:15:00,9.21,9.23,9.21,9.22,58200,536854.0
2024-07-29 10:20:00,9.22,9.22,9.2,9.2,20900,192492.0
2024-07-29 10:25:00,9.2,9.21,9.19,9.19,30900,284331.0
2024-07-29 10:30:00,9.19,9.22,9.19,9.22,41600,382989.0
2024-07-29 10:35:00,9.22,9.22,9.21,9.22,22300,205453.0
2024-07-29 10:40:00,9.22,9.24,9.22,9.23,71900,663249.0
2024-07-29 10:45:00,9.23,9.23,9.21,9.22,24900,229584.0
2024-07-29 10:50:00,9.22,9.22,9.21,9.21,41300,380779.0
2024-07-29 10:55:00,9.21,9.22,9.21,9.22,18100,166779.0
2024-07-29 11:00:00,9.21,9.21,9.2,9.21,39500,363767.0
2024-07-29 11:05:00,9.21,9.22,9.2,9.22,34900,321360.0
2024-07-29 11:10:00,9.21,9.22,9.2,9.2,18400,169434.0
2024-07-29 11:15:00,9.21,9.24,9.21,9.24,50400,465549.0
2024-07-29 11:20:00,9.24,9.24,9.23,9.23,29900,276213.0
2024-07-29 11:25:00,9.24,9.24,9.23,9.24,45800,423091.0
2024-07-29 11:30:00,9.24,9.25,9.24,9.24,15900,146942.0
2024-07-29 13:05:00,9.24,9.28,9.24,9.27,80200,742764.0
2024-07-29 13:10:00,9.28,9.34,9.28,9.34,145600,1354910.0
2024-07-29 13:15:00,9.34,9.34,9.3,9.32,156700,1460174.0
2024-07-29 13:20:00,9.32,9.33,9.26,9.28,112800,1048052.0
2024-07-29 13:25:00,9.28,9.28,9.26,9.26,15200,140938.0
2024-07-29 13:30:00,9.25,9.28,9.25,9.28,18200,168613.0
2024-07-29 13:35:00,9.27,9.28,9.24,9.25,67700,627335.0
2024-07-29 13:40:00,9.24,9.26,9.23,9.25,43400,401308.0
2024-07-29 13:45:00,9.25,9.25,9.23,9.23,39600,365860.0
2024-07-29 13:50:00,9.24,9.25,9.23,9.23,41300,381824.0
2024-07-29 13:55:00,9.24,9.24,9.23,9.24,29900,276136.0
2024-07-29 14:00:00,9.23,9.23,9.22,9.23,13900,128296.0
2024-07-29 14:05:00,9.22,9.23,9.22,9.23,19100,176232.0
2024-07-29 14:10:00,9.23,9.23,9.22,9.23,16300,150428.0
2024-07-29 14:15:00,9.23,9.25,9.23,9.25,25700,237518.0
2024-07-29 14:20:00,9.25,9.26,9.24,9.25,41700,385746.0
2024-07-29 14:25:00,9.25,9.26,9.25,9.25,13000,120350.0
2024-07-29 14:30:00,9.26,9.26,9.25,9.26,39200,362614.0
2024-07-29 14:35:00,9.26,9.26,9.24,9.24,59600,550900.0
2024-07-29 14:40:00,9.24,9.26,9.24,9.25,41400,383380.0
2024-07-29 14:45:00,9.25,9.25,9.23,9.23,42600,393686.0
2024-07-29 14:50:00,9.23,9.24,9.23,9.23,59200,546008.0
2024-07-29 14:55:00,9.23,9.24,9.22,9.23,91200,842160.0
2024-07-29 15:00:00,9.23,9.24,9.23,9.24,87600,809258.0
2024-07-30 09:35:00,9.24,9.3,9.18,9.27,236600,2189853.0
2024-07-30 09:40:00,9.27,9.33,9.27,9.27,173500,1614945.0
2024-07-30 09:45:00,9.27,9.32,9.27,9.31,119200,1107746.0
2024-07-30 09:50:00,9.31,9.36,9.3,9.33,162000,1511187.0
2024-07-30 09:55:00,9.33,9.38,9.31,9.31,205300,1921347.0
2024-07-30 10:00:00,9.3,9.33,9.3,9.32,82400,767666.0
2024-07-30 10:05:00,9.31,9.37,9.29,9.34,125000,1164838.0
2024-07-30 10:10:00,9.34,9.43,9.34,9.38,283400,2661944.0
2024-07-30 10:15:00,9.39,9.4,9.37,9.38,73500,689953.0
2024-07-30 10:20:00,9.38,9.4,9.37,9.4,69800,655177.0
2024-07-30 10:25:00,9.39,9.39,9.37,9.39,96300,903599.0
2024-07-30 10:30:00,9.39,9.41,9.38,9.39,96300,904909.0
2024-07-30 10:35:00,9.39,9.41,9.39,9.4,71100,668288.0
2024-07-30 10:40:00,9.4,9.43,9.4,9.43,99900,940856.0
2024-07-30 10:45:00,9.42,9.43,9.41,9.43,41300,389112.0
2024-07-30 10:50:00,9.43,9.44,9.42,9.43,117600,1109312.0
2024-07-30 10:55:00,9.43,9.43,9.4,9.4,74500,700872.0
2024-07-30 11:00:00,9.4,9.42,9.4,9.42,21800,205220.0
2024-07-30 11:05:00,9.41,9.42,9.41,9.42,21600,203410.0
2024-07-30 11:10:00,9.41,9.42,9.4,9.4,28500,268170.0
2024-07-30 11:15:00,9.4,9.4,9.39,9.4,36600,343880.0
2024-07-30 11:20:00,9.39,9.42,9.39,9.41,56000,526788.0
2024-07-30 11:25:00,9.41,9.42,9.41,9.42,23800,223990.0
2024-07-30 11:30:00,9.42,9.42,9.41,9.42,34400,323864.0
2024-07-30 13:05:00,9.41,9.42,9.4,9.41,15600,146802.0
2024-07-30 13:10:00,9.41,9.42,9.41,9.41,40500,381324.0
2024-07-30 13:15:00,9.4,9.41,9.39,9.39,20500,192648.0
2024-07-30 13:20:00,9.38,9.39,9.38,9.38,36200,339564.0
2024-07-30 13:25:00,9.38,9.39,9.38,9.39,8100,76028.0
2024-07-30 13:30:00,9.39,9.39,9.38,9.39,19000,178314.0
2024-07-30 13:35:00,9.39,9.4,9.39,9.39,35900,337166.0
2024-07-30 13:40:00,9.39,9.39,9.38,9.39,22200,208274.0
2024-07-30 13:45:00,9.39,9.4,9.38,9.39,44900,421734.0
2024-07-30 13:50:00,9.39,9.4,9.38,9.38,25100,235668.0
2024-07-30 13:55:00,9.38,9.39,9.38,9.38,20300,190500.0
2024-07-30 14:00:00,9.38,9.38,9.36,9.37,40700,381242.0
2024-07-30 14:05:00,9.37,9.38,9.36,9.37,27900,261426.0
2024-07-30 14:10:00,9.37,9.37,9.36,9.37,5600,52438.0
2024-07-30 14:15:00,9.36,9.37,9.36,9.36,48200,451170.0
2024-07-30 14:20:00,9.36,9.36,9.33,9.34,102500,957514.0
2024-07-30 14:25:00,9.34,9.35,9.33,9.35,54200,506492.0
2024-07-30 14:30:00,9.36,9.36,9.35,9.36,12800,119800.0
2024-07-30 14:35:00,9.35,9.37,9.34,9.34,35800,334782.0
2024-07-30 14:40:00,9.35,9.37,9.35,9.36,14200,132936.0
2024-07-30 14:45:00,9.35,9.37,9.35,9.36,43200,404256.0
2024-07-30 14:50:00,9.36,9.37,9.35,9.36,78500,734816.0
2024-07-30 14:55:00,9.36,9.36,9.35,9.36,83500,781080.0
2024-07-30 15:00:00,9.36,9.37,9.35,9.37,117200,1097520.0
2024-07-31 09:35:00,9.36,9.36,9.3,9.31,353600,3300019.0
2024-07-31 09:40:00,9.31,9.39,9.31,9.38,107800,1007500.0
2024-07-31 09:45:00,9.38,9.4,9.37,9.39,90500,849342.0
2024-07-31 09:50:00,9.39,9.42,9.38,9.39,68500,643683.0
2024-07-31 09:55:00,9.39,9.4,9.36,9.37,66100,620159.0
2024-07-31 10:00:00,9.37,9.41,9.37,9.4,94800,890582.0
2024-07-31 10:05:00,9.4,9.41,9.38,9.39,106800,1003530.0
2024-07-31 10:10:00,9.4,9.41,9.39,9.4,82200,772525.0
2024-07-31 10:15:00,9.4,9.43,9.4,9.42,95800,902254.0
2024-07-31 10:20:00,9.42,9.44,9.41,9.44,89000,838763.0
2024-07-31 10:25:00,9.44,9.45,9.41,9.41,111500,1051833.0
2024-07-31 10:30:00,9.41,9.43,9.41,9.42,46300,436072.0
2024-07-31 10:35:00,9.43,9.46,9.42,9.46,49700,469007.0
2024-07-31 10:40:00,9.46,9.47,9.45,9.47,133300,1261377.0
2024-07-31 10:45:00,9.47,9.47,9.46,9.47,84400,799130.0
2024-07-31 10:50:00,9.47,9.48,9.46,9.46,48300,457032.0
2024-07-31 10:55:00,9.46,9.47,9.46,9.47,39200,371113.0
2024-07-31 11:00:00,9.47,9.47,9.46,9.47,52300,495226.0
2024-07-31 11:05:00,9.47,9.48,9.46,9.46,50200,475461.0
2024-07-31 11:10:00,9.47,9.48,9.46,9.47,36500,345618.0
2024-07-31 11:15:00,9.47,9.48,9.47,9.48,29900,283288.0
2024-07-31 11:20:00,9.47,9.5,9.47,9.5,106700,1011916.0
2024-07-31 11:25:00,9.5,9.52,9.5,9.52,61300,582996.0
2024-07-31 11:30:00,9.52,9.52,9.51,9.52,47700,454060.0
2024-07-31 13:05:00,9.53,9.55,9.52,9.54,168400,1606116.0
2024-07-31 13:10:00,9.54,9.55,9.52,9.52,73300,699136.0
2024-07-31 13:15:00,9.52,9.54,9.52,9.53,41600,396764.0
2024-07-31 13:20:00,9.53,9.55,9.53,9.55,27700,264300.0
2024-07-31 13:25:00,9.55,9.56,9.54,9.54,75500,721050.0
2024-07-31 13:30:00,9.55,9.55,9.54,9.55,61400,586326.0
2024-07-31 13:35:00,9.55,9.55,9.51,9.51,76000,724248.0
2024-07-31 13:40:00,9.51,9.52,9.51,9.51,60000,570708.0
2024-07-31 13:45:00,9.51,9.52,9.5,9.51,76600,728288.0
2024-07-31 13:50:00,9.52,9.53,9.51,9.51,74800,711844.0
2024-07-31 13:55:00,9.52,9.53,9.51,9.53,30800,293070.0
2024-07-31 14:00:00,9.53,9.54,9.52,9.53,34500,328810.0
2024-07-31 14:05:00,9.53,9.53,9.51,9.52,63100,600534.0
2024-07-31 14:10:00,9.52,9.54,9.51,9.54,85100,810906.0
2024-07-31 14:15:00,9.54,9.54,9.53,9.53,44600,425360.0
2024-07-31 14:20:00,9.54,9.55,9.53,9.55,51700,493146.0
2024-07-31 14:25:00,9.55,9.55,9.53,9.54,37000,352872.0
2024-07-31 14:30:00,9.53,9.54,9.52,9.53,24200,230552.0
2024-07-31 14:35:00,9.53,9.53,9.52,9.52,36100,344392.0
2024-07-31 14:40:00,9.52,9.53,9.52,9.53,33500,319096.0
2024-07-31 14:45:00,9.52,9.53,9.52,9.53,46600,443752.0
2024-07-31 14:50:00,9.52,9.53,9.52,9.52,126100,1201090.0
2024-07-31 14:55:00,9.52,9.55,9.52,9.55,267700,2551778.0
2024-07-31 15:00:00,9.55,9.55,9.54,9.55,170000,1623084.0
2024-08-01 09:35:00,9.53,9.61,9.53,9.56,277100,2649830.0
2024-08-01 09:40:00,9.56,9.56,9.51,9.54,176300,1680681.0
2024-08-01 09:45:00,9.54,9.55,9.52,9.52,135600,1292323.0
2024-08-01 09:50:00,9.51,9.51,9.47,9.47,210000,1995268.0
2024-08-01 09:55:00,9.48,9.5,9.47,9.5,78100,740634.0
2024-08-01 10:00:00,9.5,9.52,9.5,9.51,44800,425997.0
2024-08-01 10:05:00,9.51,9.53,9.51,9.51,63500,604389.0
2024-08-01 10:10:00,9.51,9.53,9.51,9.53,21600,205569.0
2024-08-01 10:15:00,9.53,9.53,9.51,9.52,37600,358096.0
2024-08-01 10:20:00,9.52,9.52,9.51,9.51,42800,407095.0
2024-08-01 10:25:00,9.51,9.52,9.51,9.52,62200,592071.0
2024-08-01 10:30:00,9.52,9.53,9.51,9.51,29800,283641.0
2024-08-01 10:35:00,9.51,9.51,9.5,9.5,39800,378443.0
2024-08-01 10:40:00,9.5,9.51,9.49,9.5,50300,477857.0
2024-08-01 10:45:00,9.5,9.5,9.48,9.48,31400,297925.0
2024-08-01 10:50:00,9.48,9.49,9.48,9.48,49500,469381.0
2024-08-01 10:55:00,9.48,9.5,9.48,9.49,12900,122351.0
2024-08-01 11:00:00,9.48,9.49,9.47,9.48,65200,618123.0
2024-08-01 11:05:00,9.47,9.51,9.47,9.5,111700,1059939.0
2024-08-01 11:10:00,9.49,9.49,9.47,9.48,27400,259932.0
2024-08-01 11:15:00,9.48,9.48,9.46,9.46,60200,569512.0
2024-08-01 11:20:00,9.46,9.47,9.45,9.45,51300,485126.0
2024-08-01 11:25:00,9.45,9.47,9.45,9.46,21700,205201.0
2024-08-01 11:30:00,9.46,9.48,9.46,9.48,36100,342094.0
2024-08-01 13:05:00,9.48,9.49,9.47,9.48,54200,513869.0
2024-08-01 13:10:00,9.48,9.49,9.48,9.49,38200,361948.0
2024-08-01 13:15:00,9.49,9.49,9.48,9.49,22000,208696.0
2024-08-01 13:20:00,9.49,9.49,9.48,9.49,28400,269382.0
2024-08-01 13:25:00,9.49,9.49,9.48,9.49,30300,287482.0
2024-08-01 13:30:00,9.51,9.52,9.49,9.5,98100,932628.0
2024-08-01 13:35:00,9.5,9.52,9.5,9.51,7700,73228.0
2024-08-01 13:40:00,9.52,9.53,9.52,9.52,17100,162860.0
2024-08-01 13:45:00,9.52,9.54,9.52,9.53,25400,242036.0
2024-08-01 13:50:00,9.53,9.53,9.51,9.52,18300,174184.0
2024-08-01 13:55:00,9.52,9.52,9.5,9.5,23400,222436.0
2024-08-01 14:00:00,9.5,9.51,9.5,9.51,52700,500738.0
2024-08-01 14:05:00,9.5,9.51,9.48,9.49,32800,311318.0
2024-08-01 14:10:00,9.49,9.49,9.48,9.48,11600,110016.0
2024-08-01 14:15:00,9.48,9.49,9.47,9.47,16400,155500.0
2024-08-01 14:20:00,9.47,9.49,9.47,9.49,7300,69264.0
2024-08-01 14:25:00,9.49,9.49,9.48,9.48,17500,165916.0
2024-08-01 14:30:00,9.48,9.49,9.48,9.49,41600,394440.0
2024-08-01 14:35:00,9.49,9.49,9.48,9.48,36900,349936.0
2024-08-01 14:40:00,9.49,9.49,9.47,9.47,67300,637572.0
2024-08-01 14:45:00,9.47,9.47,9.45,9.46,92000,870366.0
2024-08-01 14:50:00,9.46,9.48,9.45,9.48,62800,594244.0
2024-08-01 14:55:00,9.48,9.5,9.46,9.49,109000,1033938.0
2024-08-01 15:00:00,9.48,9.5,9.48,9.49,108400,1028848.0
2024-08-02 09:35:00,9.44,9.47,9.38,9.46,156200,1470848.0
2024-08-02 09:40:00,9.46,9.47,9.43,9.44,47500,448636.0
2024-08-02 09:45:00,9.43,9.47,9.41,9.47,171800,1620099.0
2024-08-02 09:50:00,9.47,9.49,9.47,9.47,46600,441569.0
2024-08-02 09:55:00,9.48,9.49,9.47,9.48,43600,413298.0
2024-08-02 10:00:00,9.48,9.49,9.47,9.48,67200,636918.0
2024-08-02 10:05:00,9.48,9.48,9.46,9.46,48500,459369.0
2024-08-02 10:10:00,9.46,9.49,9.45,9.48,68800,651272.0
2024-08-02 10:15:00,9.48,9.49,9.47,9.47,33500,317606.0
2024-08-02 10:20:00,9.47,9.48,9.46,9.47,36900,349570.0
2024-08-02 10:25:00,9.47,9.48,9.47,9.48,7200,68221.0
2024-08-02 10:30:00,9.47,9.48,9.46,9.48,15100,142964.0
2024-08-02 10:35:00,9.48,9.49,9.47,9.48,37000,350760.0
2024-08-02 10:40:00,9.48,9.49,9.47,9.48,10100,95751.0
2024-08-02 10:45:00,9.47,9.47,9.46,9.46,17700,167526.0
2024-08-02 10:50:00,9.46,9.46,9.44,9.45,30000,283545.0
2024-08-02 10:55:00,9.46,9.46,9.44,9.45,20900,197503.0
2024-08-02 11:00:00,9.44,9.45,9.44,9.44,11000,103886.0
2024-08-02 11:05:00,9.44,9.46,9.43,9.46,51000,481977.0
2024-08-02 11:10:00,9.46,9.47,9.45,9.45,16300,154199.0
2024-08-02 11:15:00,9.46,9.47,9.45,9.46,10800,102195.0
2024-08-02 11:20:00,9.46,9.47,9.45,9.47,49600,469525.0
2024-08-02 11:25:00,9.47,9.47,9.46,9.46,21600,204491.0
2024-08-02 11:30:00,9.46,9.47,9.45,9.46,17600,166470.0
2024-08-02 13:05:00,9.45,9.48,9.45,9.47,41000,388092.0
2024-08-02 13:10:00,9.48,9.49,9.48,9.48,116300,1102702.0
2024-08-02 13:15:00,9.48,9.48,9.47,9.47,10400,98581.0
2024-08-02 13:20:00,9.47,9.48,9.46,9.46,10700,101279.0
2024-08-02 13:25:00,9.47,9.47,9.46,9.46,20000,189270.0
2024-08-02 13:30:00,9.45,9.46,9.44,9.44,41300,390261.0
2024-08-02 13:35:00,9.44,9.45,9.43,9.44,30100,284121.0
2024-08-02 13:40:00,9.44,9.44,9.43,9.43,91600,863928.0
2024-08-02 13:45:00,9.44,9.44,9.43,9.43,76300,719773.0
2024-08-02 13:50:00,9.43,9.43,9.41,9.41,60300,568056.0
2024-08-02 13:55:00,9.41,9.42,9.38,9.38,95100,893276.0
2024-08-02 14:00:00,9.38,9.38,9.35,9.37,71300,667932.0
2024-08-02 14:05:00,9.37,9.39,9.36,9.38,62300,584106.0
2024-08-02 14:10:00,9.38,9.38,9.36,9.36,75600,708296.0
2024-08-02 14:15:00,9.37,9.37,9.33,9.34,61400,573654.0
2024-08-02 14:20:00,9.34,9.34,9.31,9.33,73000,680536.0
2024-08-02 14:25:00,9.33,9.36,9.33,9.34,27200,254198.0
2024-08-02 14:30:00,9.36,9.37,9.34,9.37,38500,360098.0
2024-08-02 14:35:00,9.36,9.38,9.36,9.36,30200,282984.0
2024-08-02 14:40:00,9.36,9.37,9.34,9.34,28500,266592.0
2024-08-02 14:45:00,9.34,9.35,9.32,9.32,46500,433828.0
2024-08-02 14:50:00,9.34,9.34,9.33,9.34,51200,477936.0
2024-08-02 14:55:00,9.34,9.35,9.33,9.33,63400,591962.0
2024-08-02 15:00:00,9.34,9.34,9.31,9.31,183800,1712062.0
2024-08-05 09:35:00,9.25,9.33,9.22,9.31,117700,1091712.0
2024-08-05 09:40:00,9.31,9.35,9.31,9.34,129700,1209699.0
2024-08-05 09:45:00,9.34,9.35,9.32,9.33,83100,775970.0
2024-08-05 09:50:00,9.33,9.37,9.32,9.33,55400,517764.0
2024-08-05 09:55:00,9.33,9.35,9.28,9.28,102900,957641.0
2024-08-05 10:00:00,9.28,9.28,9.25,9.28,132100,1223896.0
2024-08-05 10:05:00,9.27,9.27,9.22,9.23,106600,985284.0
2024-08-05 10:10:00,9.23,9.26,9.23,9.25,36200,334725.0
2024-08-05 10:15:00,9.25,9.26,9.23,9.23,41000,378896.0
2024-08-05 10:20:00,9.24,9.25,9.24,9.25,34100,315186.0
2024-08-05 10:25:00,9.25,9.27,9.24,9.26,43800,405423.0
2024-08-05 10:30:00,9.25,9.29,9.25,9.29,33600,311361.0
2024-08-05 10:35:00,9.29,9.3,9.28,9.29,28200,261953.0
2024-08-05 10:40:00,9.3,9.32,9.3,9.32,16900,157339.0
2024-08-05 10:45:00,9.31,9.32,9.3,9.31,19600,182475.0
2024-08-05 10:50:00,9.3,9.31,9.3,9.3,12200,113562.0
2024-08-05 10:55:00,9.31,9.35,9.31,9.33,50200,468185.0
2024-08-05 11:00:00,9.32,9.32,9.3,9.3,41800,389444.0
2024-08-05 11:05:00,9.31,9.33,9.31,9.31,18200,169589.0
2024-08-05 11:10:00,9.32,9.34,9.31,9.32,35000,326247.0
2024-08-05 11:15:00,9.32,9.36,9.32,9.34,38000,354952.0
2024-08-05 11:20:00,9.34,9.35,9.33,9.35,17700,165400.0
2024-08-05 11:25:00,9.35,9.36,9.35,9.35,38600,361078.0
2024-08-05 11:30:00,9.36,9.36,9.34,9.36,46600,435682.0
2024-08-05 13:05:00,9.35,9.36,9.3,9.31,58300,543675.0
2024-08-05 13:10:00,9.31,9.31,9.27,9.27,78000,725090.0
2024-08-05 13:15:00,9.26,9.28,9.26,9.26,16500,152955.0
2024-08-05 13:20:00,9.26,9.27,9.23,9.23,62000,573209.0
2024-08-05 13:25:00,9.23,9.24,9.2,9.22,115300,1063376.0
2024-08-05 13:30:00,9.21,9.25,9.21,9.22,31700,292504.0
2024-08-05 13:35:00,9.23,9.23,9.21,9.23,31100,286737.0
2024-08-05 13:40:00,9.21,9.21,9.12,9.16,239000,2191731.0
2024-08-05 13:45:00,9.16,9.19,9.14,9.15,65900,603814.0
2024-08-05 13:50:00,9.15,9.15,9.11,9.11,60700,554406.0
2024-08-05 13:55:00,9.12,9.13,9.11,9.12,46000,419646.0
2024-08-05 14:00:00,9.12,9.13,9.07,9.08,145400,1322914.0
2024-08-05 14:05:00,9.09,9.12,9.08,9.1,65500,595740.0
2024-08-05 14:10:00,9.1,9.14,9.09,9.09,75100,685212.0
2024-08-05 14:15:00,9.11,9.12,9.11,9.11,84700,771902.0
2024-08-05 14:20:00,9.1,9.13,9.1,9.12,27400,249868.0
2024-08-05 14:25:00,9.11,9.13,9.11,9.11,16500,150412.0
2024-08-05 14:30:00,9.11,9.12,9.1,9.12,8700,79272.0
2024-08-05 14:35:00,9.12,9.13,9.11,9.13,32800,299116.0
2024-08-05 14:40:00,9.13,9.13,9.12,9.12,42600,388690.0
2024-08-05 14:45:00,9.12,9.14,9.11,9.11,23200,211588.0
2024-08-05 14:50:00,9.11,9.12,9.09,9.09,85700,779902.0
2024-08-05 14:55:00,9.11,9.11,9.09,9.09,159900,1454696.0
2024-08-05 15:00:00,9.08,9.09,9.06,9.07,169000,1533408.0
2024-08-06 09:35:00,9.19,9.3,9.19,9.24,276200,2554808.0
2024-08-06 09:40:00,9.24,9.24,9.2,9.2,97500,899320.0
2024-08-06 09:45:00,9.21,9.23,9.19,9.19,101700,936475.0
2024-08-06 09:50:00,9.19,9.23,9.19,9.2,90300,831345.0
2024-08-06 09:55:00,9.2,9.26,9.2,9.26,128600,1187929.0
2024-08-06 10:00:00,9.26,9.27,9.24,9.24,93200,862576.0
2024-08-06 10:05:00,9.24,9.25,9.22,9.23,56100,517948.0
2024-08-06 10:10:00,9.23,9.23,9.21,9.21,24300,223894.0
2024-08-06 10:15:00,9.2,9.22,9.2,9.2,42200,388630.0
2024-08-06 10:20:00,9.2,9.2,9.18,9.19,47100,432703.0
2024-08-06 10:25:00,9.19,9.22,9.19,9.21,42000,386672.0
2024-08-06 10:30:00,9.22,9.24,9.21,9.24,26600,245451.0
2024-08-06 10:35:00,9.23,9.28,9.23,9.27,100000,926186.0
2024-08-06 10:40:00,9.27,9.29,9.26,9.29,134900,1251831.0
2024-08-06 10:45:00,9.29,9.3,9.28,9.28,56300,522862.0
2024-08-06 10:50:00,9.28,9.3,9.28,9.29,101700,944968.0
2024-08-06 10:55:00,9.28,9.29,9.28,9.29,33300,309157.0
2024-08-06 11:00:00,9.28,9.3,9.28,9.29,36200,336361.0
2024-08-06 11:05:00,9.3,9.34,9.29,9.34,107300,1000212.0
2024-08-06 11:10:00,9.34,9.35,9.33,9.33,40100,374523.0
2024-08-06 11:15:00,9.33,9.33,9.29,9.3,61500,572802.0
2024-08-06 11:20:00,9.3,9.3,9.29,9.3,15300,142200.0
2024-08-06 11:25:00,9.3,9.31,9.3,9.3,65000,604567.0
2024-08-06 11:30:00,9.3,9.31,9.3,9.3,24400,226986.0
2024-08-06 13:05:00,9.3,9.31,9.28,9.29,59600,553983.0
2024-08-06 13:10:00,9.28,9.28,9.25,9.25,60600,561508.0
2024-08-06 13:15:00,9.25,9.26,9.25,9.26,26800,248108.0
2024-08-06 13:20:00,9.26,9.27,9.25,9.27,76000,703228.0
2024-08-06 13:25:00,9.26,9.27,9.25,9.27,32000,296236.0
2024-08-06 13:30:00,9.27,9.29,9.27,9.28,33500,310740.0
2024-08-06 13:35:00,9.28,9.28,9.26,9.26,15600,144572.0
2024-08-06 13:40:00,9.26,9.28,9.26,9.27,17000,157580.0
2024-08-06 13:45:00,9.28,9.3,9.27,9.3,25600,237634.0
2024-08-06 13:50:00,9.29,9.29,9.27,9.27,50700,470362.0
2024-08-06 13:55:00,9.27,9.27,9.22,9.22,60400,558058.0
2024-08-06 14:00:00,9.22,9.25,9.22,9.25,44200,408042.0
2024-08-06 14:05:00,9.24,9.27,9.24,9.26,27000,249722.0
2024-08-06 14:10:00,9.27,9.28,9.26,9.26,32400,300274.0
2024-08-06 14:15:00,9.26,9.28,9.26,9.27,38800,359528.0
2024-08-06 14:20:00,9.27,9.28,9.27,9.27,12400,114952.0
2024-08-06 14:25:00,9.26,9.27,9.26,9.27,19800,183504.0
2024-08-06 14:30:00,9.27,9.29,9.27,9.29,49300,457360.0
2024-08-06 14:35:00,9.3,9.3,9.29,9.3,30600,284520.0
2024-08-06 14:40:00,9.3,9.32,9.3,9.31,137400,1278692.0
2024-08-06 14:45:00,9.32,9.32,9.31,9.32,36400,338996.0
2024-08-06 14:50:00,9.32,9.34,9.32,9.34,130200,1214224.0
2024-08-06 14:55:00,9.34,9.34,9.32,9.34,128600,1200200.0
2024-08-06 15:00:00,9.34,9.34,9.33,9.34,195800,1828504.0
2024-08-07 09:35:00,9.35,9.38,9.29,9.37,104700,977923.0
2024-08-07 09:40:00,9.35,9.37,9.31,9.32,113000,1054412.0
2024-08-07 09:45:00,9.32,9.35,9.3,9.35,130000,1211492.0
2024-08-07 09:50:00,9.35,9.38,9.34,9.38,97400,912482.0
2024-08-07 09:55:00,9.38,9.4,9.37,9.37,52900,496352.0
2024-08-07 10:00:00,9.37,9.38,9.36,9.37,38400,359924.0
2024-08-07 10:05:00,9.37,9.37,9.34,9.36,51500,481829.0
2024-08-07 10:10:00,9.36,9.37,9.34,9.36,39400,368471.0
2024-08-07 10:15:00,9.36,9.37,9.35,9.36,31700,296749.0
2024-08-07 10:20:00,9.37,9.39,9.36,9.37,35700,334681.0
2024-08-07 10:25:00,9.37,9.45,9.37,9.44,273600,2576243.0
2024-08-07 10:30:00,9.43,9.48,9.43,9.46,172400,1629909.0
2024-08-07 10:35:00,9.45,9.46,9.44,9.44,92200,871386.0
2024-08-07 10:40:00,9.44,9.46,9.44,9.44,33500,316514.0
2024-08-07 10:45:00,9.45,9.47,9.45,9.45,54400,514523.0
2024-08-07 10:50:00,9.45,9.47,9.44,9.45,35800,338561.0
2024-08-07 10:55:00,9.44,9.47,9.44,9.47,12100,114438.0
2024-08-07 11:00:00,9.47,9.47,9.46,9.47,11100,105048.0
2024-08-07 11:05:00,9.47,9.48,9.46,9.47,39200,371198.0
2024-08-07 11:10:00,9.47,9.48,9.45,9.45,60600,573597.0
2024-08-07 11:15:00,9.45,9.45,9.43,9.43,23100,218184.0
2024-08-07 11:20:00,9.44,9.44,9.43,9.44,37800,356817.0
2024-08-07 11:25:00,9.44,9.48,9.44,9.48,85900,813443.0
2024-08-07 11:30:00,9.47,9.5,9.46,9.5,96100,911485.0
2024-08-07 13:05:00,9.51,9.51,9.49,9.49,78700,747646.0
2024-08-07 13:10:00,9.49,9.51,9.49,9.5,56800,539676.0
2024-08-07 13:15:00,9.49,9.51,9.49,9.51,44300,420916.0
2024-08-07 13:20:00,9.5,9.52,9.5,9.51,50800,483032.0
2024-08-07 13:25:00,9.52,9.55,9.52,9.55,136600,1302468.0
2024-08-07 13:30:00,9.55,9.55,9.54,9.54,59800,570756.0
2024-08-07 13:35:00,9.54,9.55,9.53,9.53,52500,500904.0
2024-08-07 13:40:00,9.53,9.55,9.53,9.54,35600,339548.0
2024-08-07 13:45:00,9.54,9.55,9.53,9.53,33100,315728.0
2024-08-07 13:50:00,9.54,9.55,9.53,9.54,54000,515164.0
2024-08-07 13:55:00,9.54,9.55,9.53,9.54,32800,312818.0
2024-08-07 14:00:00,9.54,9.54,9.52,9.52,59900,571022.0
2024-08-07 14:05:00,9.53,9.53,9.52,9.52,32100,305672.0
2024-08-07 14:10:00,9.52,9.52,9.5,9.51,72000,684670.0
2024-08-07 14:15:00,9.51,9.53,9.51,9.52,60200,573110.0
2024-08-07 14:20:00,9.52,9.54,9.52,9.54,65600,625272.0
2024-08-07 14:25:00,9.53,9.54,9.52,9.53,46000,438360.0
2024-08-07 14:30:00,9.53,9.54,9.52,9.53,67700,644860.0
2024-08-07 14:35:00,9.53,9.55,9.52,9.54,120600,1150152.0
2024-08-07 14:40:00,9.55,9.57,9.54,9.57,170400,1627672.0
2024-08-07 14:45:00,9.56,9.57,9.55,9.56,157700,1508082.0
2024-08-07 14:50:00,9.56,9.57,9.55,9.56,182700,1746562.0
2024-08-07 14:55:00,9.56,9.58,9.56,9.56,459000,4391364.0
2024-08-07 15:00:00,9.56,9.57,9.55,9.56,240100,2295548.0
2024-08-08 09:35:00,9.42,9.56,9.37,9.48,584700,5519942.0
2024-08-08 09:40:00,9.5,9.5,9.43,9.43,119700,1132192.0
2024-08-08 09:45:00,9.42,9.45,9.4,9.45,97500,918257.0
2024-08-08 09:50:00,9.45,9.47,9.42,9.46,59900,566461.0
2024-08-08 09:55:00,9.46,9.48,9.44,9.45,73300,693154.0
2024-08-08 10:00:00,9.46,9.48,9.43,9.47,78200,739928.0
2024-08-08 10:05:00,9.47,9.5,9.41,9.5,132600,1251900.0
2024-08-08 10:10:00,9.5,9.5,9.46,9.48,102400,971175.0
2024-08-08 10:15:00,9.48,9.5,9.47,9.47,71900,681957.0
2024-08-08 10:20:00,9.47,9.49,9.46,9.49,35600,337175.0
2024-08-08 10:25:00,9.48,9.53,9.47,9.53,73700,699733.0
2024-08-08 10:30:00,9.53,9.53,9.49,9.5,48600,461794.0
2024-08-08 10:35:00,9.5,9.55,9.49,9.54,48400,460902.0
2024-08-08 10:40:00,9.53,9.54,9.52,9.52,47300,450458.0
2024-08-08 10:45:00,9.53,9.54,9.51,9.51,31900,303806.0
2024-08-08 10:50:00,9.52,9.53,9.5,9.51,44200,420636.0
2024-08-08 10:55:00,9.51,9.52,9.5,9.52,45300,430821.0
2024-08-08 11:00:00,9.52,9.53,9.52,9.53,36100,343877.0
2024-08-08 11:05:00,9.53,9.54,9.52,9.52,23200,221083.0
2024-08-08 11:10:00,9.53,9.56,9.53,9.54,99000,944591.0
2024-08-08 11:15:00,9.53,9.54,9.53,9.54,27600,263186.0
2024-08-08 11:20:00,9.54,9.55,9.53,9.54,85500,815792.0
2024-08-08 11:25:00,9.54,9.54,9.5,9.52,93000,885752.0
2024-08-08 11:30:00,9.51,9.52,9.51,9.52,26800,254964.0
2024-08-08 13:05:00,9.52,9.52,9.48,9.48,75500,717460.0
2024-08-08 13:10:00,9.48,9.5,9.48,9.5,45600,432722.0
2024-08-08 13:15:00,9.49,9.5,9.48,9.48,26700,253386.0
2024-08-08 13:20:00,9.48,9.48,9.46,9.47,74800,708636.0
2024-08-08 13:25:00,9.46,9.49,9.46,9.49,38900,368536.0
2024-08-08 13:30:00,9.49,9.49,9.46,9.46,60400,572784.0
2024-08-08 13:35:00,9.46,9.47,9.45,9.45,32200,304532.0
2024-08-08 13:40:00,9.44,9.44,9.43,9.43,32600,307596.0
2024-08-08 13:45:00,9.43,9.43,9.42,9.43,57800,544988.0
2024-08-08 13:50:00,9.43,9.45,9.43,9.45,33000,311560.0
2024-08-08 13:55:00,9.45,9.46,9.45,9.45,13600,128552.0
2024-08-08 14:00:00,9.45,9.46,9.44,9.44,45700,431816.0
2024-08-08 14:05:00,9.44,9.45,9.42,9.42,84200,794194.0
2024-08-08 14:10:00,9.42,9.42,9.4,9.41,122900,1156470.0
2024-08-08 14:15:00,9.41,9.46,9.41,9.45,42900,404690.0
2024-08-08 14:20:00,9.44,9.45,9.43,9.44,34400,324650.0
2024-08-08 14:25:00,9.44,9.45,9.44,9.45,27500,259766.0
2024-08-08 14:30:00,9.45,9.45,9.44,9.45,13700,129390.0
2024-08-08 14:35:00,9.45,9.46,9.44,9.45,50100,473358.0
2024-08-08 14:40:00,9.45,9.45,9.44,9.45,41300,390060.0
2024-08-08 14:45:00,9.44,9.45,9.41,9.42,87000,820468.0
2024-08-08 14:50:00,9.42,9.43,9.4,9.41,144500,1360646.0
2024-08-08 14:55:00,9.4,9.41,9.4,9.4,110900,1042910.0
2024-08-08 15:00:00,9.4,9.45,9.4,9.45,119600,1126628.0
2024-08-09 09:35:00,9.42,9.51,9.42,9.45,337300,3198741.0
2024-08-09 09:40:00,9.47,9.49,9.46,9.47,104000,985777.0
2024-08-09 09:45:00,9.48,9.48,9.46,9.46,125300,1186088.0
2024-08-09 09:50:00,9.46,9.48,9.46,9.47,89000,843221.0
2024-08-09 09:55:00,9.46,9.47,9.43,9.47,108300,1023871.0
2024-08-09 10:00:00,9.47,9.48,9.46,9.48,27900,264262.0
2024-08-09 10:05:00,9.48,9.48,9.45,9.45,61300,579871.0
2024-08-09 10:10:00,9.46,9.46,9.44,9.46,44900,424381.0
2024-08-09 10:15:00,9.46,9.46,9.45,9.45,41000,387587.0
2024-08-09 10:20:00,9.45,9.46,9.44,9.45,76200,719515.0
2024-08-09 10:25:00,9.44,9.45,9.43,9.43,22500,212414.0
2024-08-09 10:30:00,9.43,9.45,9.43,9.45,53400,504116.0
2024-08-09 10:35:00,9.44,9.46,9.43,9.43,34500,325885.0
2024-08-09 10:40:00,9.45,9.46,9.45,9.46,30300,286385.0
2024-08-09 10:45:00,9.46,9.48,9.46,9.47,36900,349367.0
2024-08-09 10:50:00,9.47,9.49,9.47,9.48,45400,430506.0
2024-08-09 10:55:00,9.47,9.49,9.47,9.48,38500,364861.0
2024-08-09 11:00:00,9.48,9.49,9.46,9.48,38900,368472.0
2024-08-09 11:05:00,9.48,9.48,9.46,9.47,51200,484842.0
2024-08-09 11:10:00,9.47,9.47,9.46,9.47,23600,223444.0
2024-08-09 11:15:00,9.48,9.49,9.48,9.49,45700,433549.0
2024-08-09 11:20:00,9.49,9.49,9.47,9.47,7900,74883.0
2024-08-09 11:25:00,9.47,9.48,9.47,9.47,11300,107012.0
2024-08-09 11:30:00,9.48,9.49,9.45,9.46,45700,432848.0
2024-08-09 13:05:00,9.45,9.45,9.41,9.41,68900,649547.0
2024-08-09 13:10:00,9.41,9.42,9.41,9.42,22100,208035.0
2024-08-09 13:15:00,9.42,9.43,9.42,9.43,42300,398572.0
2024-08-09 13:20:00,9.43,9.43,9.41,9.41,26900,253396.0
2024-08-09 13:25:00,9.41,9.43,9.41,9.43,21400,201601.0
2024-08-09 13:30:00,9.43,9.43,9.41,9.42,23400,220429.0
2024-08-09 13:35:00,9.42,9.42,9.4,9.41,87200,820446.0
2024-08-09 13:40:00,9.41,9.43,9.41,9.42,19100,179948.0
2024-08-09 13:45:00,9.41,9.42,9.4,9.4,25200,237014.0
2024-08-09 13:50:00,9.4,9.41,9.4,9.4,20100,189014.0
2024-08-09 13:55:00,9.4,9.41,9.38,9.39,114900,1079114.0
2024-08-09 14:00:00,9.39,9.4,9.38,9.38,29500,276840.0
2024-08-09 14:05:00,9.38,9.39,9.37,9.38,88200,826936.0
2024-08-09 14:10:00,9.37,9.38,9.37,9.37,121900,1142272.0
2024-08-09 14:15:00,9.36,9.37,9.34,9.34,96500,902640.0
2024-08-09 14:20:00,9.34,9.34,9.33,9.33,105200,981564.0
2024-08-09 14:25:00,9.33,9.34,9.32,9.33,51700,482494.0
2024-08-09 14:30:00,9.33,9.36,9.33,9.36,17700,165472.0
2024-08-09 14:35:00,9.36,9.38,9.35,9.36,53700,502600.0
2024-08-09 14:40:00,9.36,9.37,9.35,9.36,28000,262020.0
2024-08-09 14:45:00,9.36,9.37,9.35,9.36,28300,264812.0
2024-08-09 14:50:00,9.36,9.36,9.34,9.34,73800,690016.0
2024-08-09 14:55:00,9.34,9.35,9.31,9.31,145700,1358680.0
2024-08-09 15:00:00,9.31,9.32,9.3,9.31,147800,1376136.0
2024-08-12 09:35:00,9.35,9.4,9.32,9.37,213500,1998469.0
2024-08-12 09:40:00,9.37,9.37,9.29,9.34,105300,981808.0
2024-08-12 09:45:00,9.33,9.34,9.28,9.29,69700,648454.0
2024-08-12 09:50:00,9.29,9.3,9.26,9.28,78600,729272.0
2024-08-12 09:55:00,9.28,9.32,9.27,9.32,103900,965318.0
2024-08-12 10:00:00,9.32,9.35,9.31,9.34,67500,629625.0
2024-08-12 10:05:00,9.35,9.35,9.29,9.3,29000,270293.0
2024-08-12 10:10:00,9.29,9.29,9.26,9.26,42000,389190.0
2024-08-12 10:15:00,9.27,9.28,9.26,9.28,21900,203093.0
2024-08-12 10:20:00,9.28,9.3,9.25,9.28,74200,686912.0
2024-08-12 10:25:00,9.26,9.28,9.24,9.24,32500,300901.0
2024-08-12 10:30:00,9.25,9.28,9.25,9.26,43400,401844.0
2024-08-12 10:35:00,9.27,9.3,9.25,9.3,42700,395539.0
2024-08-12 10:40:00,9.3,9.31,9.27,9.3,57900,537794.0
2024-08-12 10:45:00,9.3,9.31,9.29,9.29,6200,57640.0
2024-08-12 10:50:00,9.3,9.31,9.27,9.29,39400,366149.0
2024-08-12 10:55:00,9.28,9.31,9.27,9.29,100400,932151.0
2024-08-12 11:00:00,9.29,9.3,9.27,9.29,62600,581413.0
2024-08-12 11:05:00,9.27,9.3,9.27,9.29,9100,84492.0
2024-08-12 11:10:00,9.29,9.3,9.29,9.3,7100,65991.0
2024-08-12 11:15:00,9.3,9.3,9.29,9.29,10100,93848.0
2024-08-12 11:20:00,9.29,9.3,9.28,9.28,13100,121715.0
2024-08-12 11:25:00,9.29,9.31,9.29,9.29,15000,139434.0
2024-08-12 11:30:00,9.29,9.31,9.29,9.29,9200,85563.0
2024-08-12 13:05:00,9.29,9.31,9.29,9.31,25400,236164.0
2024-08-12 13:10:00,9.31,9.32,9.29,9.3,21700,201769.0
2024-08-12 13:15:00,9.3,9.33,9.29,9.33,9100,84757.0
2024-08-12 13:20:00,9.33,9.35,9.31,9.31,37200,347222.0
2024-08-12 13:25:00,9.32,9.33,9.31,9.32,9400,87602.0
2024-08-12 13:30:00,9.32,9.33,9.31,9.33,14800,137962.0
2024-08-12 13:35:00,9.33,9.33,9.31,9.31,35900,334481.0
2024-08-12 13:40:00,9.3,9.32,9.3,9.31,7800,72573.0
2024-08-12 13:45:00,9.3,9.31,9.29,9.3,14100,131092.0
2024-08-12 13:50:00,9.29,9.31,9.29,9.3,24600,228764.0
2024-08-12 13:55:00,9.29,9.29,9.28,9.28,15000,139333.0
2024-08-12 14:00:00,9.28,9.28,9.26,9.27,27700,256857.0
2024-08-12 14:05:00,9.26,9.28,9.26,9.28,25100,232520.0
2024-08-12 14:10:00,9.28,9.3,9.28,9.28,16000,148538.0
2024-08-12 14:15:00,9.28,9.29,9.27,9.28,17900,166094.0
2024-08-12 14:20:00,9.28,9.29,9.27,9.27,11100,102915.0
2024-08-12 14:25:00,9.26,9.27,9.25,9.26,46800,433359.0
2024-08-12 14:30:00,9.26,9.26,9.25,9.26,39300,363674.0
2024-08-12 14:35:00,9.26,9.27,9.25,9.26,46200,427810.0
2024-08-12 14:40:00,9.25,9.26,9.25,9.26,13800,127671.0
2024-08-12 14:45:00,9.25,9.25,9.22,9.23,105200,971872.0
2024-08-12 14:50:00,9.24,9.24,9.23,9.23,31300,289090.0
2024-08-12 14:55:00,9.23,9.25,9.22,9.25,74800,690772.0
2024-08-12 15:00:00,9.24,9.25,9.23,9.24,116000,1071784.0
2024-08-13 09:35:00,9.16,9.34,9.16,9.25,128300,1190184.0
2024-08-13 09:40:00,9.26,9.26,9.18,9.21,108600,999553.0
2024-08-13 09:45:00,9.22,9.24,9.2,9.23,96400,888132.0
2024-08-13 09:50:00,9.23,9.25,9.2,9.21,42800,395058.0
2024-08-13 09:55:00,9.21,9.22,9.19,9.19,33100,304576.0
2024-08-13 10:00:00,9.19,9.19,9.17,9.18,64500,592453.0
2024-08-13 10:05:00,9.18,9.22,9.18,9.21,31600,290592.0
2024-08-13 10:10:00,9.22,9.28,9.22,9.26,36700,339217.0
2024-08-13 10:15:00,9.27,9.27,9.24,9.25,31600,292558.0
2024-08-13 10:20:00,9.25,9.25,9.24,9.25,38200,353165.0
2024-08-13 10:25:00,9.25,9.27,9.24,9.27,61800,572695.0
2024-08-13 10:30:00,9.27,9.3,9.27,9.29,64800,601525.0
2024-08-13 10:35:00,9.29,9.29,9.27,9.27,26500,245926.0
2024-08-13 10:40:00,9.28,9.29,9.27,9.29,20300,188443.0
2024-08-13 10:45:00,9.29,9.29,9.28,9.28,13000,120710.0
2024-08-13 10:50:00,9.29,9.3,9.27,9.3,33800,313880.0
2024-08-13 10:55:00,9.3,9.32,9.3,9.32,10400,96792.0
2024-08-13 11:00:00,9.31,9.44,9.31,9.4,224300,2106173.0
2024-08-13 11:05:00,9.4,9.45,9.38,9.39,174700,1644647.0
2024-08-13 11:10:00,9.4,9.4,9.39,9.39,16900,158789.0
2024-08-13 11:15:00,9.39,9.4,9.36,9.37,64700,606603.0
2024-08-13 11:20:00,9.38,9.38,9.36,9.36,11900,111610.0
2024-08-13 11:25:00,9.37,9.37,9.36,9.36,11100,103928.0
2024-08-13 11:30:00,9.36,9.37,9.35,9.36,22200,207633.0
2024-08-13 13:05:00,9.36,9.36,9.32,9.33,30100,281241.0
2024-08-13 13:10:00,9.33,9.35,9.32,9.35,9800,91474.0
2024-08-13 13:15:00,9.34,9.35,9.33,9.34,8100,75652.0
2024-08-13 13:20:00,9.34,9.39,9.34,9.38,58700,549958.0
2024-08-13 13:25:00,9.38,9.39,9.38,9.38,5600,52545.0
2024-08-13 13:30:00,9.38,9.39,9.36,9.36,13300,124686.0
2024-08-13 13:35:00,9.36,9.36,9.34,9.35,13800,128993.0
2024-08-13 13:40:00,9.34,9.35,9.34,9.34,19300,180272.0
2024-08-13 13:45:00,9.34,9.34,9.33,9.33,17300,161519.0
2024-08-13 13:50:00,9.33,9.34,9.33,9.33,8500,79331.0
2024-08-13 13:55:00,9.33,9.34,9.33,9.34,19000,177444.0
2024-08-13 14:00:00,9.33,9.34,9.33,9.34,21300,198786.0
2024-08-13 14:05:00,9.34,9.35,9.32,9.32,22500,210041.0
2024-08-13 14:10:00,9.32,9.33,9.31,9.31,15800,147266.0
2024-08-13 14:15:00,9.31,9.32,9.28,9.3,79500,739776.0
2024-08-13 14:20:00,9.3,9.32,9.29,9.32,42600,396294.0
2024-08-13 14:25:00,9.32,9.35,9.32,9.34,20000,186771.0
2024-08-13 14:30:00,9.34,9.37,9.34,9.36,32800,306848.0
2024-08-13 14:35:00,9.36,9.37,9.35,9.36,35100,328515.0
2024-08-13 14:40:00,9.36,9.37,9.35,9.37,60600,566784.0
2024-08-13 14:45:00,9.36,9.37,9.35,9.36,15700,146934.0
2024-08-13 14:50:00,9.36,9.37,9.35,9.37,68500,641612.0
2024-08-13 14:55:00,9.36,9.39,9.36,9.39,105800,991762.0
2024-08-13 15:00:00,9.38,9.41,9.37,9.41,116600,1096002.0
2024-08-14 09:35:00,9.43,9.46,9.4,9.41,222700,2099111.0
2024-08-14 09:40:00,9.41,9.47,9.41,9.44,143400,1354076.0
2024-08-14 09:45:00,9.44,9.47,9.42,9.44,83100,784962.0
2024-08-14 09:50:00,9.45,9.46,9.44,9.44,47600,449942.0
2024-08-14 09:55:00,9.44,9.45,9.43,9.44,26700,252009.0
2024-08-14 10:00:00,9.44,9.46,9.42,9.45,114400,1079871.0
2024-08-14 10:05:00,9.44,9.44,9.41,9.42,39200,369434.0
2024-08-14 10:10:00,9.42,9.43,9.41,9.42,38600,363591.0
2024-08-14 10:15:00,9.42,9.43,9.42,9.42,16300,153581.0
2024-08-14 10:20:00,9.43,9.43,9.41,9.42,47800,450226.0
2024-08-14 10:25:00,9.42,9.42,9.41,9.41,20700,194899.0
2024-08-14 10:30:00,9.41,9.42,9.41,9.42,5800,54607.0
2024-08-14 10:35:00,9.42,9.42,9.41,9.42,29300,275726.0
2024-08-14 10:40:00,9.41,9.41,9.39,9.4,37200,349702.0
2024-08-14 10:45:00,9.39,9.4,9.38,9.4,60800,570789.0
2024-08-14 10:50:00,9.4,9.41,9.39,9.41,37500,352683.0
2024-08-14 10:55:00,9.41,9.42,9.4,9.42,3200,30112.0
2024-08-14 11:00:00,9.41,9.42,9.4,9.4,13700,128869.0
2024-08-14 11:05:00,9.42,9.42,9.4,9.41,19100,179688.0
2024-08-14 11:10:00,9.4,9.41,9.4,9.4,4200,39502.0
2024-08-14 11:15:00,9.4,9.41,9.39,9.39,9000,84576.0
2024-08-14 11:20:00,9.39,9.39,9.38,9.38,20500,192358.0
2024-08-14 11:25:00,9.39,9.39,9.37,9.39,7200,67544.0
2024-08-14 11:30:00,9.38,9.39,9.38,9.38,5300,49750.0
2024-08-14 13:05:00,9.38,9.39,9.37,9.37,17400,163099.0
2024-08-14 13:10:00,9.37,9.38,9.37,9.38,12200,114382.0
2024-08-14 13:15:00,9.37,9.37,9.36,9.37,20200,189245.0
2024-08-14 13:20:00,9.36,9.36,9.33,9.35,87100,813518.0
2024-08-14 13:25:00,9.35,9.35,9.34,9.34,30100,281309.0
2024-08-14 13:30:00,9.34,9.35,9.33,9.33,22300,208219.0
2024-08-14 13:35:00,9.33,9.36,9.33,9.35,11900,111185.0
2024-08-14 13:40:00,9.36,9.36,9.33,9.33,36300,338872.0
2024-08-14 13:45:00,9.35,9.36,9.34,9.34,16000,149598.0
2024-08-14 13:50:00,9.34,9.34,9.32,9.33,43300,403963.0
2024-08-14 13:55:00,9.33,9.33,9.32,9.32,45000,419465.0
2024-08-14 14:00:00,9.32,9.33,9.32,9.32,13600,126855.0
2024-08-14 14:05:00,9.33,9.35,9.32,9.33,38100,355513.0
2024-08-14 14:10:00,9.33,9.36,9.33,9.34,13800,129004.0
2024-08-14 14:15:00,9.34,9.34,9.32,9.34,28900,269651.0
2024-08-14 14:20:00,9.34,9.34,9.32,9.33,25000,233151.0
2024-08-14 14:25:00,9.33,9.36,9.33,9.36,14700,137387.0
2024-08-14 14:30:00,9.35,9.36,9.34,9.35,29900,279617.0
2024-08-14 14:35:00,9.35,9.35,9.34,9.34,29200,272853.0
2024-08-14 14:40:00,9.34,9.34,9.32,9.33,40300,375965.0
2024-08-14 14:45:00,9.33,9.34,9.32,9.33,38900,362869.0
2024-08-14 14:50:00,9.33,9.33,9.31,9.32,65100,606817.0
2024-08-14 14:55:00,9.32,9.32,9.3,9.3,59900,557582.0
2024-08-14 15:00:00,9.3,9.33,9.3,9.3,62500,581742.0
2024-08-15 09:35:00,9.26,9.32,9.25,9.31,224700,2083994.0
2024-08-15 09:40:00,9.31,9.31,9.19,9.21,197100,1820899.0
2024-08-15 09:45:00,9.22,9.25,9.21,9.22,83400,769274.0
2024-08-15 09:50:00,9.22,9.23,9.21,9.22,69000,636141.0
2024-08-15 09:55:00,9.23,9.23,9.19,9.19,64000,589324.0
2024-08-15 10:00:00,9.19,9.2,9.16,9.19,144800,1328395.0
2024-08-15 10:05:00,9.18,9.19,9.18,9.19,62700,575888.0
2024-08-15 10:10:00,9.19,9.23,9.19,9.23,118800,1093906.0
2024-08-15 10:15:00,9.23,9.29,9.23,9.29,95100,881028.0
2024-08-15 10:20:00,9.29,9.34,9.29,9.33,145900,1359085.0
2024-08-15 10:25:00,9.33,9.35,9.32,9.34,63100,589074.0
2024-08-15 10:30:00,9.33,9.33,9.32,9.33,24400,227579.0
2024-08-15 10:35:00,9.33,9.37,9.33,9.35,71900,672160.0
2024-08-15 10:40:00,9.35,9.36,9.34,9.35,19800,185160.0
2024-08-15 10:45:00,9.35,9.36,9.35,9.36,23600,220710.0
2024-08-15 10:50:00,9.36,9.36,9.33,9.34,19600,183138.0
2024-08-15 10:55:00,9.34,9.34,9.33,9.33,26500,247250.0
2024-08-15 11:00:00,9.34,9.34,9.33,9.33,24500,228741.0
2024-08-15 11:05:00,9.35,9.36,9.35,9.35,23300,217890.0
2024-08-15 11:10:00,9.35,9.36,9.34,9.34,43800,409550.0
2024-08-15 11:15:00,9.35,9.35,9.33,9.33,21100,197101.0
2024-08-15 11:20:00,9.33,9.34,9.33,9.34,5700,53205.0
2024-08-15 11:25:00,9.34,9.34,9.32,9.32,12900,120392.0
2024-08-15 11:30:00,9.32,9.34,9.32,9.34,15300,142726.0
2024-08-15 13:05:00,9.33,9.35,9.33,9.33,53300,497611.0
2024-08-15 13:10:00,9.32,9.32,9.3,9.3,23800,221631.0
2024-08-15 13:15:00,9.3,9.31,9.3,9.31,10400,96821.0
2024-08-15 13:20:00,9.3,9.31,9.3,9.31,9800,91218.0
2024-08-15 13:25:00,9.31,9.31,9.3,9.31,4200,39085.0
2024-08-15 13:30:00,9.3,9.32,9.3,9.31,19400,180673.0
2024-08-15 13:35:00,9.31,9.31,9.3,9.31,13900,129396.0
2024-08-15 13:40:00,9.3,9.31,9.3,9.31,5000,46512.0
2024-08-15 13:45:00,9.31,9.31,9.3,9.3,9700,90287.0
2024-08-15 13:50:00,9.31,9.31,9.28,9.3,29200,271534.0
2024-08-15 13:55:00,9.29,9.31,9.29,9.31,28400,264325.0
2024-08-15 14:00:00,9.31,9.32,9.3,9.3,12100,112628.0
2024-08-15 14:05:00,9.3,9.31,9.3,9.31,17000,158151.0
2024-08-15 14:10:00,9.31,9.32,9.3,9.3,29100,270924.0
2024-08-15 14:15:00,9.31,9.31,9.3,9.31,19800,184212.0
2024-08-15 14:20:00,9.3,9.3,9.29,9.29,16500,153444.0
2024-08-15 14:25:00,9.29,9.3,9.27,9.29,22200,206120.0
2024-08-15 14:30:00,9.29,9.31,9.28,9.3,23200,215704.0
2024-08-15 14:35:00,9.3,9.31,9.3,9.3,15600,145144.0
2024-08-15 14:40:00,9.31,9.32,9.29,9.3,8900,82828.0
2024-08-15 14:45:00,9.3,9.32,9.3,9.3,81800,761356.0
2024-08-15 14:50:00,9.3,9.31,9.3,9.31,22100,205568.0
2024-08-15 14:55:00,9.31,9.31,9.3,9.31,72300,672756.0
2024-08-15 15:00:00,9.31,9.31,9.29,9.29,119500,1110870.0
2024-08-16 09:35:00,9.3,9.35,9.29,9.31,144500,1346446.0
2024-08-16 09:40:00,9.31,9.33,9.3,9.31,138400,1287914.0
2024-08-16 09:45:00,9.31,9.33,9.28,9.3,71500,665602.0
2024-08-16 09:50:00,9.29,9.29,9.26,9.26,74600,691543.0
2024-08-16 09:55:00,9.26,9.28,9.25,9.26,53800,498387.0
2024-08-16 10:00:00,9.27,9.31,9.27,9.29,25100,233064.0
2024-08-16 10:05:00,9.29,9.3,9.28,9.28,34900,324201.0
2024-08-16 10:10:00,9.28,9.31,9.28,9.31,22800,211731.0
2024-08-16 10:15:00,9.31,9.31,9.29,9.29,13500,125577.0
2024-08-16 10:20:00,9.3,9.31,9.29,9.31,22000,204588.0
2024-08-16 10:25:00,9.3,9.31,9.29,9.3,11600,107879.0
2024-08-16 10:30:00,9.31,9.31,9.29,9.29,38500,357753.0
2024-08-16 10:35:00,9.29,9.3,9.27,9.27,31000,287755.0
2024-08-16 10:40:00,9.27,9.28,9.27,9.27,29400,272547.0
2024-08-16 10:45:00,9.27,9.28,9.26,9.26,24500,227128.0
2024-08-16 10:50:00,9.26,9.27,9.25,9.25,34700,321317.0
2024-08-16 10:55:00,9.25,9.26,9.25,9.26,19400,179488.0
2024-08-16 11:00:00,9.26,9.26,9.23,9.24,55200,510548.0
2024-08-16 11:05:00,9.23,9.24,9.23,9.23,14400,133354.0
2024-08-16 11:10:00,9.24,9.24,9.23,9.23,28500,263323.0
2024-08-16 11:15:00,9.23,9.23,9.23,9.23,31800,293514.0
2024-08-16 11:20:00,9.23,9.24,9.23,9.23,12500,115377.0
2024-08-16 11:25:00,9.24,9.24,9.23,9.23,17300,159796.0
2024-08-16 11:30:00,9.23,9.23,9.21,9.22,84800,781684.0
2024-08-16 13:05:00,9.22,9.22,9.2,9.2,27500,253373.0
2024-08-16 13:10:00,9.2,9.21,9.2,9.2,42300,389285.0
2024-08-16 13:15:00,9.21,9.23,9.2,9.22,32800,302306.0
2024-08-16 13:20:00,9.22,9.23,9.21,9.22,9000,82965.0
2024-08-16 13:25:00,9.22,9.22,9.2,9.21,53200,490006.0
2024-08-16 13:30:00,9.21,9.21,9.2,9.21,20800,191545.0
2024-08-16 13:35:00,9.21,9.22,9.2,9.2,25500,234832.0
2024-08-16 13:40:00,9.21,9.22,9.2,9.21,13800,127033.0
2024-08-16 13:45:00,9.21,9.21,9.2,9.21,11300,104039.0
2024-08-16 13:50:00,9.2,9.21,9.2,9.21,23200,213526.0
2024-08-16 13:55:00,9.21,9.21,9.18,9.19,60400,555514.0
2024-08-16 14:00:00,9.18,9.2,9.18,9.19,21600,198496.0
2024-08-16 14:05:00,9.18,9.2,9.18,9.2,23600,216919.0
2024-08-16 14:10:00,9.19,9.21,9.19,9.2,8700,80058.0
2024-08-16 14:15:00,9.2,9.2,9.19,9.2,34300,315499.0
2024-08-16 14:20:00,9.19,9.19,9.17,9.17,103200,947408.0
2024-08-16 14:25:00,9.17,9.18,9.16,9.18,35000,320871.0
2024-08-16 14:30:00,9.18,9.18,9.17,9.18,22800,209200.0
2024-08-16 14:35:00,9.18,9.18,9.17,9.17,38100,349483.0
2024-08-16 14:40:00,9.18,9.18,9.17,9.18,15500,142276.0
2024-08-16 14:45:00,9.18,9.2,9.17,9.18,75700,695415.0
2024-08-16 14:50:00,9.19,9.2,9.18,9.18,11800,108462.0
2024-08-16 14:55:00,9.18,9.2,9.18,9.2,83700,769138.0
2024-08-16 15:00:00,9.2,9.2,9.19,9.19,79900,734414.0
2024-08-19 09:35:00,9.18,9.22,9.16,9.22,135900,1249283.0
2024-08-19 09:40:00,9.22,9.24,9.17,9.23,150600,1387598.0
2024-08-19 09:45:00,9.23,9.24,9.2,9.21,43300,399246.0
2024-08-19 09:50:00,9.21,9.22,9.21,9.21,35800,329802.0
2024-08-19 09:55:00,9.21,9.24,9.2,9.24,67800,625359.0
2024-08-19 10:00:00,9.24,9.28,9.24,9.27,67300,623242.0
2024-08-19 10:05:00,9.27,9.27,9.24,9.24,58600,542665.0
2024-08-19 10:10:00,9.25,9.25,9.23,9.23,15000,138516.0
2024-08-19 10:15:00,9.23,9.24,9.21,9.23,17500,161503.0
2024-08-19 10:20:00,9.23,9.23,9.22,9.23,19000,175248.0
2024-08-19 10:25:00,9.22,9.23,9.22,9.22,32700,301779.0
2024-08-19 10:30:00,9.22,9.23,9.22,9.23,3500,32271.0
2024-08-19 10:35:00,9.23,9.23,9.21,9.21,74800,689594.0
2024-08-19 10:40:00,9.21,9.23,9.21,9.21,34100,314200.0
2024-08-19 10:45:00,9.21,9.23,9.21,9.22,46100,425174.0
2024-08-19 10:50:00,9.23,9.23,9.21,9.21,20800,191763.0
2024-08-19 10:55:00,9.21,9.22,9.21,9.22,3500,32253.0
2024-08-19 11:00:00,9.22,9.22,9.21,9.21,6700,61732.0
2024-08-19 11:05:00,9.21,9.22,9.21,9.22,13500,124417.0
2024-08-19 11:10:00,9.21,9.22,9.21,9.21,8700,80163.0
2024-08-19 11:15:00,9.21,9.22,9.21,9.21,9800,90311.0
2024-08-19 11:20:00,9.21,9.22,9.21,9.21,12000,110536.0
2024-08-19 11:25:00,9.22,9.23,9.22,9.22,14000,129123.0
2024-08-19 11:30:00,9.22,9.23,9.22,9.22,18200,167820.0
2024-08-19 13:05:00,9.21,9.22,9.21,9.21,14000,128944.0
2024-08-19 13:10:00,9.19,9.19,9.18,9.19,37500,344723.0
2024-08-19 13:15:00,9.19,9.19,9.18,9.19,5100,46867.0
2024-08-19 13:20:00,9.18,9.19,9.18,9.18,35500,326134.0
2024-08-19 13:25:00,9.18,9.19,9.18,9.19,9600,88166.0
2024-08-19 13:30:00,9.19,9.19,9.18,9.18,13900,127667.0
2024-08-19 13:35:00,9.18,9.19,9.18,9.19,21700,199317.0
2024-08-19 13:40:00,9.18,9.18,9.16,9.18,83400,765331.0
2024-08-19 13:45:00,9.17,9.18,9.17,9.18,8100,74331.0
2024-08-19 13:50:00,9.17,9.17,9.17,9.17,12600,115542.0
2024-08-19 13:55:00,9.18,9.18,9.17,9.17,35800,328541.0
2024-08-19 14:00:00,9.17,9.17,9.16,9.17,24700,226496.0
2024-08-19 14:05:00,9.17,9.18,9.17,9.18,50900,467241.0
2024-08-19 14:10:00,9.18,9.18,9.17,9.17,27000,247738.0
2024-08-19 14:15:00,9.17,9.17,9.15,9.16,69500,636847.0
2024-08-19 14:20:00,9.16,9.16,9.14,9.14,54200,495838.0
2024-08-19 14:25:00,9.14,9.14,9.13,9.14,65300,596619.0
2024-08-19 14:30:00,9.14,9.14,9.13,9.14,28200,257636.0
2024-08-19 14:35:00,9.13,9.15,9.13,9.15,35900,328061.0
2024-08-19 14:40:00,9.15,9.15,9.13,9.14,47200,431384.0
2024-08-19 14:45:00,9.14,9.15,9.13,9.14,21800,199262.0
2024-08-19 14:50:00,9.13,9.14,9.12,9.12,69600,635302.0
2024-08-19 14:55:00,9.12,9.13,9.1,9.1,130200,1186856.0
2024-08-19 15:00:00,9.11,9.13,9.1,9.13,137100,1250143.0
2024-08-20 09:35:00,9.16,9.17,9.07,9.11,158000,1439137.0
2024-08-20 09:40:00,9.11,9.17,9.1,9.16,100400,918162.0
2024-08-20 09:45:00,9.16,9.17,9.14,9.15,113300,1037558.0
2024-08-20 09:50:00,9.14,9.14,9.1,9.12,63900,582703.0
2024-08-20 09:55:00,9.12,9.12,9.09,9.11,54500,496120.0
2024-08-20 10:00:00,9.11,9.12,9.09,9.11,30600,278663.0
2024-08-20 10:05:00,9.1,9.13,9.1,9.1,57200,521212.0
2024-08-20 10:10:00,9.1,9.11,9.08,9.08,69400,630858.0
2024-08-20 10:15:00,9.08,9.09,9.06,9.09,85500,775453.0
2024-08-20 10:20:00,9.09,9.09,9.08,9.08,19900,180723.0
2024-08-20 10:25:00,9.09,9.09,9.07,9.07,22800,207018.0
2024-08-20 10:30:00,9.07,9.07,9.05,9.07,51900,470499.0
2024-08-20 10:35:00,9.07,9.08,9.06,9.07,15400,139659.0
2024-08-20 10:40:00,9.07,9.07,9.06,9.07,25100,227653.0
2024-08-20 10:45:00,9.07,9.08,9.06,9.07,11000,99750.0
2024-08-20 10:50:00,9.07,9.07,9.03,9.03,123800,1120368.0
2024-08-20 10:55:00,9.03,9.04,9.02,9.03,25400,229354.0
2024-08-20 11:00:00,9.03,9.04,9.02,9.03,21200,191440.0
2024-08-20 11:05:00,9.03,9.03,9.02,9.02,44900,405108.0
2024-08-20 11:10:00,9.03,9.03,9.01,9.02,30000,270633.0
2024-08-20 11:15:00,9.02,9.03,9.01,9.02,33900,305803.0
2024-08-20 11:20:00,9.02,9.02,9.0,9.0,73900,665947.0
2024-08-20 11:25:00,9.0,9.01,9.0,9.0,56900,512341.0
2024-08-20 11:30:00,9.01,9.01,8.98,8.99,100200,901826.0
2024-08-20 13:05:00,9.0,9.0,8.98,8.99,50600,454898.0
2024-08-20 13:10:00,8.98,8.98,8.96,8.97,84900,761661.0
2024-08-20 13:15:00,8.96,8.97,8.96,8.97,32700,293191.0
2024-08-20 13:20:00,8.97,8.97,8.95,8.95,46400,415829.0
2024-08-20 13:25:00,8.96,8.97,8.95,8.96,29000,259808.0
2024-08-20 13:30:00,8.97,8.98,8.97,8.98,16900,151657.0
2024-08-20 13:35:00,8.98,8.98,8.97,8.97,19600,175833.0
2024-08-20 13:40:00,8.96,8.97,8.96,8.97,17100,153340.0
2024-08-20 13:45:00,8.96,8.97,8.96,8.96,29200,261782.0
2024-08-20 13:50:00,8.96,8.98,8.96,8.98,35400,317635.0
2024-08-20 13:55:00,8.98,9.0,8.97,8.99,11300,101531.0
2024-08-20 14:00:00,8.99,9.01,8.99,9.0,40100,360935.0
2024-08-20 14:05:00,9.0,9.0,8.98,8.99,44800,402945.0
2024-08-20 14:10:00,8.98,8.98,8.97,8.98,14800,132881.0
2024-08-20 14:15:00,8.98,8.98,8.97,8.98,15600,139988.0
2024-08-20 14:20:00,8.98,8.98,8.97,8.98,22000,197412.0
2024-08-20 14:25:00,8.97,8.98,8.96,8.96,47100,422496.0
2024-08-20 14:30:00,8.96,8.97,8.96,8.96,40200,360476.0
2024-08-20 14:35:00,8.97,8.98,8.97,8.98,27800,249540.0
2024-08-20 14:40:00,8.98,8.99,8.97,8.99,18400,165358.0
2024-08-20 14:45:00,8.99,8.99,8.98,8.98,12700,114072.0
2024-08-20 14:50:00,8.98,8.99,8.95,8.95,170200,1526320.0
2024-08-20 14:55:00,8.95,8.96,8.93,8.93,80400,719392.0
2024-08-20 15:00:00,8.93,8.95,8.93,8.95,119300,1067340.0
2024-08-21 09:35:00,8.98,8.99,8.93,8.99,184000,1648227.0
2024-08-21 09:40:00,8.99,9.0,8.97,8.97,84000,755120.0
2024-08-21 09:45:00,8.97,9.01,8.96,9.01,52100,468114.0
2024-08-21 09:50:00,9.01,9.08,9.01,9.08,88300,798596.0
2024-08-21 09:55:00,9.08,9.11,9.04,9.04,128500,1167299.0
2024-08-21 10:00:00,9.04,9.07,9.04,9.06,44300,401235.0
2024-08-21 10:05:00,9.06,9.09,9.05,9.08,141800,1286594.0
2024-08-21 10:10:00,9.08,9.1,9.06,9.09,49400,448403.0
2024-08-21 10:15:00,9.1,9.14,9.09,9.09,176100,1604190.0
2024-08-21 10:20:00,9.09,9.11,9.08,9.08,71800,652998.0
2024-08-21 10:25:00,9.08,9.1,9.08,9.09,40400,367192.0
2024-08-21 10:30:00,9.09,9.1,9.09,9.1,40300,366709.0
2024-08-21 10:35:00,9.09,9.1,9.09,9.1,13100,119131.0
2024-08-21 10:40:00,9.1,9.11,9.09,9.09,32200,293092.0
2024-08-21 10:45:00,9.09,9.11,9.08,9.08,23500,213641.0
2024-08-21 10:50:00,9.08,9.1,9.08,9.1,20200,183509.0
2024-08-21 10:55:00,9.09,9.1,9.08,9.09,18300,166347.0
2024-08-21 11:00:00,9.08,9.1,9.08,9.09,17200,156222.0
2024-08-21 11:05:00,9.1,9.12,9.1,9.11,50700,461862.0
2024-08-21 11:10:00,9.12,9.12,9.11,9.12,30100,274371.0
2024-08-21 11:15:00,9.12,9.12,9.11,9.11,27700,252427.0
2024-08-21 11:20:00,9.11,9.12,9.11,9.12,22600,205931.0
2024-08-21 11:25:00,9.12,9.12,9.09,9.11,27400,249350.0
2024-08-21 11:30:00,9.1,9.11,9.09,9.09,30700,279595.0
2024-08-21 13:05:00,9.1,9.1,9.09,9.09,11100,100974.0
2024-08-21 13:10:00,9.09,9.1,9.07,9.08,25300,229880.0
2024-08-21 13:15:00,9.09,9.1,9.08,9.09,25900,235277.0
2024-08-21 13:20:00,9.09,9.09,9.08,9.08,15600,141723.0
2024-08-21 13:25:00,9.08,9.08,9.07,9.08,25100,227781.0
2024-08-21 13:30:00,9.08,9.09,9.06,9.07,41800,379079.0
2024-08-21 13:35:00,9.08,9.09,9.08,9.09,7100,64494.0
2024-08-21 13:40:00,9.09,9.09,9.08,9.09,13700,124519.0
2024-08-21 13:45:00,9.09,9.1,9.09,9.09,18200,165565.0
2024-08-21 13:50:00,9.1,9.1,9.09,9.1,27400,249182.0
2024-08-21 13:55:00,9.1,9.1,9.1,9.1,26600,242063.0
2024-08-21 14:00:00,9.1,9.11,9.1,9.11,23800,216780.0
2024-08-21 14:05:00,9.11,9.11,9.1,9.1,7600,69189.0
2024-08-21 14:10:00,9.11,9.11,9.1,9.1,18400,167480.0
2024-08-21 14:15:00,9.1,9.11,9.1,9.11,12100,110208.0
2024-08-21 14:20:00,9.1,9.12,9.1,9.11,43300,394465.0
2024-08-21 14:25:00,9.11,9.12,9.11,9.12,38300,349135.0
2024-08-21 14:30:00,9.11,9.12,9.11,9.12,20400,185887.0
2024-08-21 14:35:00,9.12,9.12,9.1,9.1,29800,271447.0
2024-08-21 14:40:00,9.1,9.11,9.1,9.11,29800,271313.0
2024-08-21 14:45:00,9.1,9.11,9.09,9.11,47500,432196.0
2024-08-21 14:50:00,9.11,9.11,9.09,9.09,65800,598496.0
2024-08-21 14:55:00,9.09,9.1,9.08,9.09,61400,558248.0
2024-08-21 15:00:00,9.09,9.11,9.09,9.11,99400,905026.0
2024-08-22 09:35:00,9.07,9.12,9.07,9.08,71900,654186.0
2024-08-22 09:40:00,9.08,9.09,9.05,9.06,119700,1086050.0
2024-08-22 09:45:00,9.06,9.06,9.02,9.06,130500,1180514.0
2024-08-22 09:50:00,9.05,9.06,9.03,9.05,61900,559765.0
2024-08-22 09:55:00,9.05,9.05,9.0,9.0,93300,841383.0
2024-08-22 10:00:00,9.0,9.01,8.99,9.0,67600,608514.0
2024-08-22 10:05:00,9.0,9.0,8.99,9.0,75100,675711.0
2024-08-22 10:10:00,8.99,9.01,8.99,9.01,18500,166602.0
2024-08-22 10:15:00,9.01,9.03,9.0,9.0,34500,310989.0
2024-08-22 10:20:00,9.0,9.01,8.99,8.99,130600,1174767.0
2024-08-22 10:25:00,8.99,9.03,8.99,9.01,39800,358321.0
2024-08-22 10:30:00,9.0,9.03,9.0,9.03,20500,184772.0
2024-08-22 10:35:00,9.03,9.06,9.03,9.06,17700,160180.0
2024-08-22 10:40:00,9.06,9.06,9.06,9.06,200,1812.0
2024-08-22 10:45:00,9.06,9.09,9.06,9.06,32900,298365.0
2024-08-22 10:50:00,9.05,9.05,9.03,9.03,20600,186280.0
2024-08-22 10:55:00,9.03,9.04,9.02,9.02,23300,210401.0
2024-08-22 11:00:00,9.02,9.06,9.02,9.06,26700,241032.0
2024-08-22 11:05:00,9.04,9.05,9.04,9.04,13100,118440.0
2024-08-22 11:10:00,9.04,9.06,9.03,9.03,5000,45181.0
2024-08-22 11:15:00,9.05,9.05,9.03,9.04,2700,24420.0
2024-08-22 11:20:00,9.05,9.06,9.03,9.05,12500,113062.0
2024-08-22 11:25:00,9.06,9.07,9.05,9.07,11900,107901.0
2024-08-22 11:30:00,9.06,9.07,9.05,9.07,11600,105188.0
2024-08-22 13:05:00,9.08,9.08,9.05,9.05,10300,93375.0
2024-08-22 13:10:00,9.08,9.08,9.06,9.08,3800,34465.0
2024-08-22 13:15:00,9.06,9.08,9.06,9.08,4200,38086.0
2024-08-22 13:20:00,9.06,9.06,9.05,9.06,21800,197505.0
2024-08-22 13:25:00,9.05,9.07,9.05,9.07,13300,120433.0
2024-08-22 13:30:00,9.07,9.08,9.07,9.08,16100,146121.0
2024-08-22 13:35:00,9.07,9.07,9.06,9.07,11700,106117.0
2024-08-22 13:40:00,9.06,9.07,9.04,9.05,14500,131235.0
2024-08-22 13:45:00,9.05,9.05,9.03,9.03,14400,130116.0
2024-08-22 13:50:00,9.03,9.03,9.02,9.02,14600,131745.0
2024-08-22 13:55:00,9.01,9.03,9.01,9.03,22400,202011.0
2024-08-22 14:00:00,9.02,9.03,9.01,9.02,6700,60424.0
2024-08-22 14:05:00,9.02,9.02,9.01,9.01,37700,339737.0
2024-08-22 14:10:00,9.01,9.02,9.0,9.0,14300,128764.0
2024-08-22 14:15:00,9.0,9.0,8.96,8.98,198200,1781871.0
2024-08-22 14:20:00,8.98,8.99,8.97,8.98,36200,325309.0
2024-08-22 14:25:00,8.98,9.0,8.97,8.98,73600,660831.0
2024-08-22 14:30:00,8.98,9.01,8.98,8.99,14100,126796.0
2024-08-22 14:35:00,8.99,8.99,8.97,8.98,57500,516156.0
2024-08-22 14:40:00,8.97,8.98,8.96,8.97,30700,275349.0
2024-08-22 14:45:00,8.98,8.98,8.93,8.94,116800,1045718.0
2024-08-22 14:50:00,8.95,8.95,8.92,8.93,91800,820451.0
2024-08-22 14:55:00,8.91,8.92,8.9,8.91,154300,1375020.0
2024-08-22 15:00:00,8.91,8.92,8.9,8.92,103700,924364.0
2024-08-23 09:35:00,8.9,8.92,8.83,8.85,199700,1770872.0
2024-08-23 09:40:00,8.86,8.9,8.83,8.84,150700,1335304.0
2024-08-23 09:45:00,8.85,8.92,8.84,8.92,87400,775782.0
2024-08-23 09:50:00,8.92,8.96,8.91,8.91,54800,489926.0
2024-08-23 09:55:00,8.91,8.92,8.87,8.92,49400,439257.0
2024-08-23 10:00:00,8.92,8.92,8.86,8.86,74500,661989.0
2024-08-23 10:05:00,8.87,8.87,8.84,8.85,141600,1253301.0
2024-08-23 10:10:00,8.85,8.87,8.84,8.86,61400,543597.0
2024-08-23 10:15:00,8.84,8.84,8.82,8.83,129800,1146093.0
2024-08-23 10:20:00,8.83,8.84,8.83,8.84,31400,277375.0
2024-08-23 10:25:00,8.84,8.85,8.83,8.84,31100,275070.0
2024-08-23 10:30:00,8.84,8.84,8.83,8.83,16400,144932.0
2024-08-23 10:35:00,8.83,8.84,8.83,8.84,46500,410654.0
2024-08-23 10:40:00,8.84,8.88,8.84,8.88,32400,286850.0
2024-08-23 10:45:00,8.85,8.87,8.84,8.85,6600,58415.0
2024-08-23 10:50:00,8.84,8.85,8.83,8.85,29600,261635.0
2024-08-23 10:55:00,8.85,8.85,8.84,8.84,10400,91980.0
2024-08-23 11:00:00,8.84,8.85,8.84,8.84,15100,133605.0
2024-08-23 11:05:00,8.84,8.87,8.84,8.86,29100,257515.0
2024-08-23 11:10:00,8.86,8.9,8.86,8.9,20200,179441.0
2024-08-23 11:15:00,8.9,8.91,8.9,8.9,10900,97074.0
2024-08-23 11:20:00,8.9,8.92,8.89,8.91,48400,431084.0
2024-08-23 11:25:00,8.93,8.93,8.91,8.91,17100,152593.0
2024-08-23 11:30:00,8.91,8.92,8.91,8.91,7400,65954.0
2024-08-23 13:05:00,8.92,8.92,8.9,8.91,26600,236975.0
2024-08-23 13:10:00,8.91,8.91,8.88,8.89,23800,211590.0
2024-08-23 13:15:00,8.88,8.88,8.87,8.87,5100,45282.0
2024-08-23 13:20:00,8.87,8.87,8.85,8.87,65500,580228.0
2024-08-23 13:25:00,8.86,8.86,8.86,8.86,1400,12404.0
2024-08-23 13:30:00,8.87,8.88,8.86,8.86,15800,140128.0
2024-08-23 13:35:00,8.86,8.88,8.86,8.88,19300,171295.0
2024-08-23 13:40:00,8.88,8.89,8.87,8.88,36200,321478.0
2024-08-23 13:45:00,8.88,8.89,8.88,8.88,16600,147556.0
2024-08-23 13:50:00,8.88,8.9,8.88,8.88,10600,94188.0
2024-08-23 13:55:00,8.89,8.91,8.88,8.89,16200,144211.0
2024-08-23 14:00:00,8.89,8.9,8.89,8.89,8300,73791.0
2024-08-23 14:05:00,8.9,8.91,8.89,8.89,40600,361319.0
2024-08-23 14:10:00,8.89,8.9,8.89,8.9,13600,120933.0
2024-08-23 14:15:00,8.9,8.9,8.89,8.9,17200,152956.0
2024-08-23 14:20:00,8.9,8.91,8.89,8.9,45300,403186.0
2024-08-23 14:25:00,8.9,8.91,8.9,8.91,6400,56974.0
2024-08-23 14:30:00,8.9,8.91,8.89,8.91,35900,319696.0
2024-08-23 14:35:00,8.91,8.92,8.91,8.92,29000,258660.0
2024-08-23 14:40:00,8.92,8.92,8.9,8.9,17800,158589.0
2024-08-23 14:45:00,8.9,8.94,8.9,8.93,118800,1060068.0
2024-08-23 14:50:00,8.93,8.94,8.91,8.93,95200,849882.0
2024-08-23 14:55:00,8.93,8.93,8.91,8.92,62800,560206.0
2024-08-23 15:00:00,8.92,8.93,8.91,8.91,64500,575034.0
2024-08-26 09:35:00,8.94,8.95,8.88,8.93,136100,1213288.0
2024-08-26 09:40:00,8.92,8.94,8.9,8.93,99300,886074.0
2024-08-26 09:45:00,8.93,8.98,8.93,8.95,332400,2972677.0
2024-08-26 09:50:00,8.96,9.02,8.96,9.01,94900,853556.0
2024-08-26 09:55:00,9.02,9.05,8.99,9.01,84700,764535.0
2024-08-26 10:00:00,9.0,9.07,8.99,9.06,103000,930349.0
2024-08-26 10:05:00,9.06,9.08,9.05,9.06,95200,862999.0
2024-08-26 10:10:00,9.06,9.08,9.06,9.06,69200,627292.0
2024-08-26 10:15:00,9.06,9.07,9.02,9.02,37500,339222.0
2024-08-26 10:20:00,9.02,9.05,9.02,9.04,17800,160755.0
2024-08-26 10:25:00,9.05,9.05,9.04,9.04,7300,66016.0
2024-08-26 10:30:00,9.05,9.05,9.03,9.04,36900,333814.0
2024-08-26 10:35:00,9.04,9.05,9.03,9.05,22400,202623.0
2024-08-26 10:40:00,9.05,9.06,9.03,9.04,22300,201620.0
2024-08-26 10:45:00,9.04,9.06,9.04,9.05,34000,307436.0
2024-08-26 10:50:00,9.06,9.07,9.05,9.06,20100,182091.0
2024-08-26 10:55:00,9.07,9.07,9.05,9.07,27000,244787.0
2024-08-26 11:00:00,9.06,9.06,9.03,9.06,15700,142059.0
2024-08-26 11:05:00,9.05,9.05,9.03,9.04,3400,30744.0
2024-08-26 11:10:00,9.04,9.04,9.03,9.04,9800,88529.0
2024-08-26 11:15:00,9.04,9.04,9.02,9.04,16300,147238.0
2024-08-26 11:20:00,9.04,9.05,9.04,9.05,19000,171784.0
2024-08-26 11:25:00,9.05,9.05,9.04,9.05,10800,97737.0
2024-08-26 11:30:00,9.05,9.05,9.04,9.04,10700,96824.0
2024-08-26 13:05:00,9.05,9.05,9.04,9.05,20800,188064.0
2024-08-26 13:10:00,9.05,9.05,9.04,9.05,12100,109491.0
2024-08-26 13:15:00,9.05,9.07,9.05,9.07,27400,248321.0
2024-08-26 13:20:00,9.06,9.07,9.06,9.06,9200,83372.0
2024-08-26 13:25:00,9.07,9.07,9.06,9.06,22600,204758.0
2024-08-26 13:30:00,9.05,9.06,9.04,9.04,25400,229809.0
2024-08-26 13:35:00,9.05,9.06,9.04,9.06,10400,94142.0
2024-08-26 13:40:00,9.04,9.05,9.03,9.03,19500,176443.0
2024-08-26 13:45:00,9.04,9.06,9.02,9.04,32800,296524.0
2024-08-26 13:50:00,9.04,9.04,9.03,9.04,18700,168923.0
2024-08-26 13:55:00,9.04,9.04,9.02,9.02,36600,330249.0
2024-08-26 14:00:00,9.03,9.03,9.02,9.02,14600,131786.0
2024-08-26 14:05:00,9.02,9.04,9.02,9.04,12900,116532.0
2024-08-26 14:10:00,9.04,9.04,9.03,9.04,20500,185181.0
2024-08-26 14:15:00,9.04,9.05,9.04,9.04,19700,178135.0
2024-08-26 14:20:00,9.04,9.05,9.03,9.03,8200,74130.0
2024-08-26 14:25:00,9.04,9.05,9.03,9.04,14900,134681.0
2024-08-26 14:30:00,9.04,9.05,9.04,9.05,25300,228867.0
2024-08-26 14:35:00,9.04,9.06,9.04,9.06,51600,466960.0
2024-08-26 14:40:00,9.05,9.06,9.05,9.06,27000,244577.0
2024-08-26 14:45:00,9.06,9.06,9.03,9.04,100200,906221.0
2024-08-26 14:50:00,9.05,9.06,9.05,9.06,26600,240775.0
2024-08-26 14:55:00,9.06,9.06,9.04,9.06,52200,472583.0
2024-08-26 15:00:00,9.06,9.06,9.05,9.06,65100,589684.0
2024-08-27 09:35:00,9.03,9.1,9.02,9.06,58800,531727.0
2024-08-27 09:40:00,9.06,9.08,9.02,9.03,96800,875975.0
2024-08-27 09:45:00,9.03,9.06,9.02,9.06,49800,449730.0
2024-08-27 09:50:00,9.05,9.08,9.05,9.05,25800,233726.0
2024-08-27 09:55:00,9.05,9.06,9.03,9.06,32800,296700.0
2024-08-27 10:00:00,9.05,9.05,9.03,9.03,46200,417610.0
2024-08-27 10:05:00,9.03,9.03,8.99,8.99,85600,771289.0
2024-08-27 10:10:00,8.99,9.01,8.99,9.01,14100,126849.0
2024-08-27 10:15:00,9.0,9.01,8.98,8.98,38900,350067.0
2024-08-27 10:20:00,8.98,8.99,8.97,8.98,32000,287338.0
2024-08-27 10:25:00,8.98,8.98,8.97,8.98,11100,99675.0
2024-08-27 10:30:00,8.97,8.99,8.97,8.99,37600,337438.0
2024-08-27 10:35:00,8.98,8.98,8.97,8.98,20700,185813.0
2024-08-27 10:40:00,8.98,8.99,8.97,8.99,24900,223837.0
2024-08-27 10:45:00,8.99,8.99,8.96,8.96,30900,277221.0
2024-08-27 10:50:00,8.96,9.0,8.96,9.0,30400,273221.0
2024-08-27 10:55:00,9.0,9.02,9.0,9.01,22600,203720.0
2024-08-27 11:00:00,9.0,9.0,8.98,8.99,34600,311060.0
2024-08-27 11:05:00,8.99,9.0,8.98,8.98,9200,82679.0
2024-08-27 11:10:00,8.98,8.99,8.98,8.98,9200,82656.0
2024-08-27 11:15:00,8.98,8.98,8.96,8.96,40400,362484.0
2024-08-27 11:20:00,8.96,8.99,8.96,8.99,43100,387009.0
2024-08-27 11:25:00,8.99,9.01,8.98,8.99,14000,125951.0
2024-08-27 11:30:00,9.0,9.02,9.0,9.0,25200,227010.0
2024-08-27 13:05:00,9.0,9.0,8.96,8.97,40900,367269.0
2024-08-27 13:10:00,8.97,8.98,8.97,8.97,22100,198387.0
2024-08-27 13:15:00,8.98,8.98,8.98,8.98,3700,33226.0
2024-08-27 13:20:00,8.97,9.0,8.97,8.98,30200,271133.0
2024-08-27 13:25:00,8.98,8.98,8.97,8.98,22100,198447.0
2024-08-27 13:30:00,8.98,8.98,8.97,8.97,4900,43961.0
2024-08-27 13:35:00,8.97,8.98,8.97,8.98,13300,119389.0
2024-08-27 13:40:00,8.97,8.98,8.96,8.98,18600,166842.0
2024-08-27 13:45:00,8.98,8.98,8.96,8.96,7100,63678.0
2024-08-27 13:50:00,8.96,8.97,8.95,8.96,59000,528636.0
2024-08-27 13:55:00,8.96,8.96,8.96,8.96,4400,39424.0
2024-08-27 14:00:00,8.97,8.97,8.96,8.97,10900,97682.0
2024-08-27 14:05:00,8.96,9.0,8.96,9.0,44400,398660.0
2024-08-27 14:10:00,9.0,9.0,8.98,8.98,7700,69209.0
2024-08-27 14:15:00,8.98,8.99,8.97,8.97,13600,122118.0
2024-08-27 14:20:00,8.97,8.98,8.95,8.97,66100,591891.0
2024-08-27 14:25:00,8.95,8.99,8.95,8.99,8200,73605.0
2024-08-27 14:30:00,8.99,8.99,8.97,8.97,11100,99610.0
2024-08-27 14:35:00,8.97,8.98,8.96,8.96,14600,130929.0
2024-08-27 14:40:00,8.96,8.97,8.95,8.95,43100,385935.0
2024-08-27 14:45:00,8.95,8.95,8.94,8.94,13300,118944.0
2024-08-27 14:50:00,8.95,8.95,8.94,8.94,16600,148513.0
2024-08-27 14:55:00,8.94,8.95,8.93,8.93,38500,344218.0
2024-08-27 15:00:00,8.93,8.95,8.93,8.94,45600,407588.0
2024-08-28 09:35:00,8.94,8.95,8.88,8.93,126500,1127473.0
2024-08-28 09:40:00,8.93,8.98,8.92,8.97,54600,488725.0
2024-08-28 09:45:00,8.97,8.98,8.95,8.95,95400,855161.0
2024-08-28 09:50:00,8.95,9.02,8.95,9.0,161200,1450966.0
2024-08-28 09:55:00,9.0,9.04,8.99,9.03,119000,1072912.0
2024-08-28 10:00:00,9.03,9.04,9.02,9.03,88700,801278.0
2024-08-28 10:05:00,9.03,9.04,9.02,9.03,99800,901264.0
2024-08-28 10:10:00,9.03,9.04,9.01,9.01,54000,487354.0
2024-08-28 10:15:00,9.01,9.02,9.0,9.0,22700,204522.0
2024-08-28 10:20:00,9.0,9.02,8.99,9.02,22900,206181.0
2024-08-28 10:25:00,9.02,9.03,9.01,9.02,14300,128999.0
2024-08-28 10:30:00,9.02,9.03,9.01,9.02,30500,275129.0
2024-08-28 10:35:00,9.01,9.02,9.0,9.02,9600,86530.0
2024-08-28 10:40:00,9.02,9.02,9.01,9.02,41900,377934.0
2024-08-28 10:45:00,9.02,9.03,9.01,9.03,33000,297842.0
2024-08-28 10:50:00,9.03,9.04,9.02,9.03,55100,497665.0
2024-08-28 10:55:00,9.03,9.04,9.03,9.04,32600,294435.0
2024-08-28 11:00:00,9.04,9.04,9.03,9.03,41200,372148.0
2024-08-28 11:05:00,9.04,9.04,9.03,9.04,54900,495946.0
2024-08-28 11:10:00,9.04,9.04,9.03,9.04,4800,43353.0
2024-08-28 11:15:00,9.03,9.04,9.02,9.03,16700,150802.0
2024-08-28 11:20:00,9.03,9.03,9.02,9.02,18600,167801.0
2024-08-28 11:25:00,9.02,9.03,9.02,9.02,9900,89301.0
2024-08-28 11:30:00,9.02,9.03,9.02,9.02,29800,268826.0
2024-08-28 13:05:00,9.02,9.02,8.99,8.99,52900,476399.0
2024-08-28 13:10:00,8.99,9.0,8.99,9.0,2200,19785.0
2024-08-28 13:15:00,8.99,9.0,8.99,8.99,34800,312980.0
2024-08-28 13:20:00,8.98,9.0,8.98,9.0,6200,55589.0
2024-08-28 13:25:00,8.99,9.02,8.99,9.02,25600,230458.0
2024-08-28 13:30:00,9.0,9.02,9.0,9.01,13400,120754.0
2024-08-28 13:35:00,9.0,9.01,8.99,8.99,17700,159337.0
2024-08-28 13:40:00,9.0,9.0,8.99,8.99,9400,84582.0
2024-08-28 13:45:00,9.0,9.01,8.99,8.99,25600,230444.0
2024-08-28 13:50:00,9.0,9.01,8.99,9.0,25800,232211.0
2024-08-28 13:55:00,9.0,9.02,9.0,9.02,20100,181085.0
2024-08-28 14:00:00,9.01,9.01,9.0,9.0,13400,120729.0
2024-08-28 14:05:00,9.01,9.02,9.0,9.02,17400,156736.0
2024-08-28 14:10:00,9.0,9.01,8.99,8.99,21200,190854.0
2024-08-28 14:15:00,8.99,9.0,8.99,9.0,44800,402866.0
2024-08-28 14:20:00,9.0,9.0,8.99,9.0,7900,71066.0
2024-08-28 14:25:00,9.0,9.0,8.99,8.99,8100,72862.0
2024-08-28 14:30:00,9.0,9.01,8.99,9.01,17200,154769.0
2024-08-28 14:35:00,9.0,9.01,9.0,9.0,12100,108947.0
2024-08-28 14:40:00,9.0,9.01,9.0,9.01,24100,217104.0
2024-08-28 14:45:00,9.0,9.01,8.99,9.0,43800,394276.0
2024-08-28 14:50:00,8.99,9.0,8.99,8.99,43300,389587.0
2024-08-28 14:55:00,9.0,9.0,8.99,9.0,31000,278807.0
2024-08-28 15:00:00,8.99,9.0,8.99,9.0,54800,492987.0
2024-08-29 09:35:00,8.98,8.98,8.93,8.93,171600,1535120.0
2024-08-29 09:40:00,8.91,8.92,8.87,8.9,163300,1454517.0
2024-08-29 09:45:00,8.91,8.93,8.9,8.93,66700,594828.0
2024-08-29 09:50:00,8.93,8.95,8.92,8.95,25900,231348.0
2024-08-29 09:55:00,8.95,8.97,8.95,8.97,21400,191822.0
2024-08-29 10:00:00,8.97,8.99,8.96,8.99,38700,347169.0
2024-08-29 10:05:00,8.98,8.98,8.96,8.97,30600,274474.0
2024-08-29 10:10:00,8.96,8.97,8.95,8.96,18800,168506.0
2024-08-29 10:15:00,8.96,8.99,8.95,8.99,41300,370383.0
2024-08-29 10:20:00,8.99,8.99,8.97,8.98,11300,101447.0
2024-08-29 10:25:00,8.98,8.99,8.97,8.97,11000,98816.0
2024-08-29 10:30:00,8.97,8.99,8.97,8.99,20900,187654.0
2024-08-29 10:35:00,8.99,8.99,8.98,8.99,19200,172505.0
2024-08-29 10:40:00,8.99,9.01,8.99,9.01,52900,476040.0
2024-08-29 10:45:00,9.02,9.04,9.01,9.04,66700,602170.0
2024-08-29 10:50:00,9.04,9.04,9.03,9.04,25800,233148.0
2024-08-29 10:55:00,9.04,9.06,9.04,9.06,25200,228163.0
2024-08-29 11:00:00,9.06,9.06,9.04,9.04,23900,216222.0
2024-08-29 11:05:00,9.04,9.05,9.04,9.04,22900,207126.0
2024-08-29 11:10:00,9.04,9.04,9.03,9.03,36200,326953.0
2024-08-29 11:15:00,9.03,9.03,9.02,9.02,7900,71335.0
2024-08-29 11:20:00,9.03,9.04,9.02,9.04,4300,38859.0
2024-08-29 11:25:00,9.04,9.05,9.04,9.05,23200,209762.0
2024-08-29 11:30:00,9.04,9.05,9.03,9.04,27900,252320.0
2024-08-29 13:05:00,9.03,9.05,9.03,9.03,29100,263029.0
2024-08-29 13:10:00,9.04,9.04,9.04,9.04,8800,79502.0
2024-08-29 13:15:00,9.04,9.05,9.04,9.05,38800,351014.0
2024-08-29 13:20:00,9.05,9.06,9.04,9.05,29700,268985.0
2024-08-29 13:25:00,9.05,9.06,9.05,9.05,41900,379202.0
2024-08-29 13:30:00,9.05,9.07,9.05,9.07,58700,531788.0
2024-08-29 13:35:00,9.07,9.07,9.06,9.07,17800,161387.0
2024-08-29 13:40:00,9.06,9.07,9.06,9.07,22700,205762.0
2024-08-29 13:45:00,9.07,9.07,9.04,9.05,47600,430981.0
2024-08-29 13:50:00,9.05,9.06,9.04,9.04,24700,223545.0
2024-08-29 13:55:00,9.04,9.05,9.04,9.04,20600,186323.0
2024-08-29 14:00:00,9.05,9.06,9.05,9.05,15100,136711.0
2024-08-29 14:05:00,9.04,9.06,9.04,9.05,48600,439806.0
2024-08-29 14:10:00,9.05,9.06,9.05,9.05,13900,125842.0
2024-08-29 14:15:00,9.06,9.06,9.05,9.06,17000,154011.0
2024-08-29 14:20:00,9.06,9.08,9.05,9.08,130400,1182215.0
2024-08-29 14:25:00,9.07,9.08,9.07,9.08,38800,352070.0
2024-08-29 14:30:00,9.08,9.08,9.07,9.08,34900,316639.0
2024-08-29 14:35:00,9.08,9.09,9.07,9.08,63900,580289.0
2024-08-29 14:40:00,9.08,9.09,9.07,9.08,36400,330521.0
2024-08-29 14:45:00,9.08,9.08,9.07,9.07,31000,281254.0
2024-08-29 14:50:00,9.08,9.08,9.06,9.07,46200,418896.0
2024-08-29 14:55:00,9.06,9.08,9.06,9.08,105500,956701.0
2024-08-29 15:00:00,9.08,9.08,9.07,9.08,52400,475604.0
2024-08-30 09:35:00,9.15,9.15,9.04,9.07,83300,755544.0
2024-08-30 09:40:00,9.07,9.08,9.05,9.07,75900,687691.0
2024-08-30 09:45:00,9.07,9.11,9.07,9.09,44700,406033.0
2024-08-30 09:50:00,9.09,9.11,9.09,9.11,60500,550650.0
2024-08-30 09:55:00,9.12,9.12,9.09,9.11,305100,2776863.0
2024-08-30 10:00:00,9.11,9.14,9.11,9.14,48600,443439.0
2024-08-30 10:05:00,9.13,9.15,9.13,9.14,84900,776189.0
2024-08-30 10:10:00,9.14,9.15,9.13,9.13,39100,357329.0
2024-08-30 10:15:00,9.13,9.15,9.13,9.13,70400,643674.0
2024-08-30 10:20:00,9.13,9.14,9.12,9.13,44000,401527.0
2024-08-30 10:25:00,9.14,9.16,9.14,9.16,265200,2425917.0
2024-08-30 10:30:00,9.15,9.18,9.15,9.17,86000,788217.0
2024-08-30 10:35:00,9.18,9.18,9.17,9.18,20600,189068.0
2024-08-30 10:40:00,9.18,9.18,9.16,9.17,58900,540445.0
2024-08-30 10:45:00,9.17,9.18,9.15,9.17,73500,673495.0
2024-08-30 10:50:00,9.17,9.19,9.17,9.18,28800,264584.0
2024-08-30 10:55:00,9.18,9.21,9.18,9.21,95300,876327.0
2024-08-30 11:00:00,9.21,9.23,9.21,9.21,119600,1102439.0
2024-08-30 11:05:00,9.22,9.23,9.21,9.22,38800,357739.0
2024-08-30 11:10:00,9.22,9.22,9.21,9.21,34200,315185.0
2024-08-30 11:15:00,9.21,9.21,9.2,9.2,46700,429956.0
2024-08-30 11:20:00,9.22,9.23,9.2,9.2,22100,203654.0
2024-08-30 11:25:00,9.2,9.22,9.2,9.21,27300,251525.0
2024-08-30 11:30:00,9.22,9.22,9.2,9.2,50800,467797.0
2024-08-30 13:05:00,9.2,9.22,9.2,9.2,44300,407937.0
2024-08-30 13:10:00,9.21,9.23,9.21,9.22,28300,260892.0
2024-08-30 13:15:00,9.22,9.23,9.22,9.23,31600,291460.0
2024-08-30 13:20:00,9.22,9.22,9.21,9.22,38900,358526.0
2024-08-30 13:25:00,9.23,9.24,9.22,9.22,35100,323946.0
2024-08-30 13:30:00,9.23,9.24,9.23,9.24,45200,417362.0
2024-08-30 13:35:00,9.23,9.25,9.23,9.25,63800,589718.0
2024-08-30 13:40:00,9.24,9.25,9.24,9.24,21600,199624.0
2024-08-30 13:45:00,9.24,9.25,9.24,9.25,22300,206124.0
2024-08-30 13:50:00,9.25,9.25,9.23,9.24,67300,621794.0
2024-08-30 13:55:00,9.23,9.24,9.22,9.22,36200,334162.0
2024-08-30 14:00:00,9.22,9.23,9.2,9.21,68800,634174.0
2024-08-30 14:05:00,9.21,9.22,9.19,9.21,70000,644438.0
2024-08-30 14:10:00,9.21,9.21,9.2,9.2,19100,175856.0
2024-08-30 14:15:00,9.2,9.21,9.2,9.2,22500,207100.0
2024-08-30 14:20:00,9.2,9.22,9.2,9.21,26700,245920.0
2024-08-30 14:25:00,9.22,9.22,9.2,9.2,40200,370248.0
2024-08-30 14:30:00,9.21,9.21,9.19,9.19,73500,676140.0
2024-08-30 14:35:00,9.19,9.2,9.18,9.19,80400,738464.0
2024-08-30 14:40:00,9.19,9.19,9.17,9.18,91600,840888.0
2024-08-30 14:45:00,9.18,9.19,9.18,9.18,72300,663832.0
2024-08-30 14:50:00,9.18,9.18,9.15,9.15,124800,1144316.0
2024-08-30 14:55:00,9.15,9.16,9.14,9.14,110000,1006200.0
2024-08-30 15:00:00,9.14,9.15,9.14,9.15,95700,875414.0
2024-09-02 09:35:00,9.16,9.18,9.13,9.16,138500,1267486.0
2024-09-02 09:40:00,9.15,9.15,9.1,9.12,112600,1027908.0
2024-09-02 09:45:00,9.11,9.13,9.09,9.13,116800,1063710.0
2024-09-02 09:50:00,9.13,9.19,9.13,9.18,117300,1074924.0
2024-09-02 09:55:00,9.18,9.18,9.15,9.16,62300,571291.0
2024-09-02 10:00:00,9.15,9.18,9.13,9.16,71100,651601.0
2024-09-02 10:05:00,9.16,9.18,9.14,9.16,110500,1012564.0
2024-09-02 10:10:00,9.16,9.19,9.16,9.18,88800,814586.0
2024-09-02 10:15:00,9.17,9.18,9.15,9.15,55500,508306.0
2024-09-02 10:20:00,9.15,9.17,9.15,9.16,36600,335294.0
2024-09-02 10:25:00,9.16,9.17,9.15,9.15,23700,216933.0
2024-09-02 10:30:00,9.15,9.15,9.14,9.15,23800,217739.0
2024-09-02 10:35:00,9.15,9.15,9.14,9.15,37600,343900.0
2024-09-02 10:40:00,9.15,9.17,9.14,9.17,12300,112594.0
2024-09-02 10:45:00,9.17,9.17,9.15,9.16,15700,143777.0
2024-09-02 10:50:00,9.16,9.17,9.15,9.15,13300,121821.0
2024-09-02 10:55:00,9.15,9.16,9.15,9.16,7700,70511.0
2024-09-02 11:00:00,9.16,9.17,9.15,9.17,16100,147474.0
2024-09-02 11:05:00,9.16,9.17,9.16,9.16,42600,390247.0
2024-09-02 11:10:00,9.16,9.17,9.16,9.17,31200,285956.0
2024-09-02 11:15:00,9.17,9.17,9.16,9.17,3700,33927.0
2024-09-02 11:20:00,9.17,9.17,9.16,9.17,12000,109981.0
2024-09-02 11:25:00,9.16,9.17,9.16,9.16,7800,71477.0
2024-09-02 11:30:00,9.16,9.17,9.16,9.17,20400,186891.0
2024-09-02 13:05:00,9.17,9.17,9.15,9.16,26200,240076.0
2024-09-02 13:10:00,9.16,9.16,9.15,9.15,32600,298437.0
2024-09-02 13:15:00,9.14,9.15,9.12,9.13,40200,367189.0
2024-09-02 13:20:00,9.13,9.14,9.12,9.12,27700,252797.0
2024-09-02 13:25:00,9.12,9.12,9.11,9.12,23500,214089.0
2024-09-02 13:30:00,9.12,9.12,9.11,9.12,18500,168706.0
2024-09-02 13:35:00,9.11,9.12,9.1,9.12,48400,440830.0
2024-09-02 13:40:00,9.12,9.12,9.11,9.12,6000,54717.0
2024-09-02 13:45:00,9.12,9.12,9.11,9.11,38200,348117.0
2024-09-02 13:50:00,9.11,9.11,9.09,9.1,33600,305776.0
2024-09-02 13:55:00,9.09,9.1,9.09,9.1,11000,100065.0
2024-09-02 14:00:00,9.09,9.11,9.09,9.11,29700,270318.0
2024-09-02 14:05:00,9.11,9.11,9.1,9.11,26700,243054.0
2024-09-02 14:10:00,9.11,9.11,9.09,9.1,33400,304010.0
2024-09-02 14:15:00,9.1,9.1,9.08,9.08,62200,565301.0
2024-09-02 14:20:00,9.08,9.08,9.07,9.08,21200,192459.0
2024-09-02 14:25:00,9.08,9.08,9.06,9.07,38100,345406.0
2024-09-02 14:30:00,9.07,9.08,9.06,9.06,48500,439654.0
2024-09-02 14:35:00,9.06,9.07,9.05,9.06,40200,364310.0
2024-09-02 14:40:00,9.06,9.07,9.06,9.07,58200,527592.0
2024-09-02 14:45:00,9.05,9.07,9.04,9.05,72200,653571.0
2024-09-02 14:50:00,9.04,9.05,9.03,9.03,64400,582240.0
2024-09-02 14:55:00,9.03,9.05,9.02,9.03,104400,942754.0
2024-09-02 15:00:00,9.03,9.04,9.03,9.03,35100,316980.0
2024-09-03 09:35:00,9.06,9.06,9.0,9.03,138600,1251312.0
2024-09-03 09:40:00,9.04,9.09,9.03,9.09,66200,599279.0
2024-09-03 09:45:00,9.09,9.12,9.08,9.1,62200,565698.0
2024-09-03 09:50:00,9.09,9.12,9.08,9.11,66200,602891.0
2024-09-03 09:55:00,9.11,9.14,9.1,9.11,94100,858535.0
2024-09-03 10:00:00,9.12,9.13,9.12,9.13,39100,356731.0
2024-09-03 10:05:00,9.13,9.14,9.12,9.14,64100,585455.0
2024-09-03 10:10:00,9.14,9.15,9.13,9.14,56800,519005.0
2024-09-03 10:15:00,9.14,9.16,9.14,9.16,77100,705330.0
2024-09-03 10:20:00,9.16,9.16,9.13,9.13,38100,348471.0
2024-09-03 10:25:00,9.14,9.14,9.12,9.13,30100,274625.0
2024-09-03 10:30:00,9.13,9.13,9.11,9.12,20700,188774.0
2024-09-03 10:35:00,9.11,9.12,9.11,9.12,5000,45591.0
2024-09-03 10:40:00,9.11,9.13,9.1,9.11,44900,409132.0
2024-09-03 10:45:00,9.1,9.11,9.09,9.11,47400,431205.0
2024-09-03 10:50:00,9.1,9.11,9.1,9.1,14800,134723.0
2024-09-03 10:55:00,9.1,9.11,9.09,9.1,9500,86444.0
2024-09-03 11:00:00,9.1,9.11,9.09,9.1,7500,68245.0
2024-09-03 11:05:00,9.1,9.11,9.09,9.1,12600,114598.0
2024-09-03 11:10:00,9.1,9.1,9.07,9.07,22800,207004.0
2024-09-03 11:15:00,9.08,9.08,9.06,9.06,42900,389125.0
2024-09-03 11:20:00,9.06,9.08,9.06,9.07,20300,184124.0
2024-09-03 11:25:00,9.07,9.08,9.06,9.06,37000,335297.0
2024-09-03 11:30:00,9.06,9.07,9.05,9.06,15900,143975.0
2024-09-03 13:05:00,9.06,9.09,9.06,9.09,40700,369373.0
2024-09-03 13:10:00,9.08,9.1,9.08,9.08,57200,519676.0
2024-09-03 13:15:00,9.08,9.1,9.08,9.1,42800,389048.0
2024-09-03 13:20:00,9.1,9.1,9.07,9.09,41600,378009.0
2024-09-03 13:25:00,9.08,9.09,9.07,9.09,10700,97195.0
2024-09-03 13:30:00,9.09,9.09,9.07,9.09,9700,88124.0
2024-09-03 13:35:00,9.08,9.09,9.07,9.07,42500,385880.0
2024-09-03 13:40:00,9.09,9.09,9.06,9.07,9700,88000.0
2024-09-03 13:45:00,9.07,9.07,9.06,9.07,4300,38998.0
2024-09-03 13:50:00,9.06,9.07,9.06,9.06,14300,129669.0
2024-09-03 13:55:00,9.06,9.08,9.06,9.08,11000,99818.0
2024-09-03 14:00:00,9.08,9.08,9.07,9.07,21700,196926.0
2024-09-03 14:05:00,9.07,9.09,9.07,9.08,10700,97110.0
2024-09-03 14:10:00,9.08,9.09,9.06,9.06,25400,230486.0
2024-09-03 14:15:00,9.07,9.08,9.06,9.06,22500,203991.0
2024-09-03 14:20:00,9.06,9.06,9.05,9.06,19300,174844.0
2024-09-03 14:25:00,9.06,9.07,9.05,9.07,14600,132327.0
2024-09-03 14:30:00,9.07,9.07,9.06,9.06,24900,225812.0
2024-09-03 14:35:00,9.06,9.07,9.05,9.06,30500,276341.0
2024-09-03 14:40:00,9.06,9.12,9.06,9.1,410300,3723944.0
2024-09-03 14:45:00,9.1,9.1,9.09,9.09,49100,446464.0
2024-09-03 14:50:00,9.09,9.09,9.08,9.09,51000,463564.0
2024-09-03 14:55:00,9.09,9.09,9.08,9.08,60500,549528.0
2024-09-03 15:00:00,9.09,9.09,9.08,9.09,109400,994332.0
2024-09-04 09:35:00,9.09,9.09,9.04,9.04,124600,1129097.0
2024-09-04 09:40:00,9.04,9.06,9.01,9.06,105600,953423.0
2024-09-04 09:45:00,9.06,9.1,9.05,9.07,43000,390154.0
2024-09-04 09:50:00,9.07,9.1,9.06,9.08,29800,270528.0
2024-09-04 09:55:00,9.08,9.1,9.07,9.09,28000,254491.0
2024-09-04 10:00:00,9.08,9.1,9.08,9.09,35700,324479.0
2024-09-04 10:05:00,9.08,9.09,9.06,9.09,45700,414608.0
2024-09-04 10:10:00,9.09,9.09,9.06,9.06,16000,145207.0
2024-09-04 10:15:00,9.06,9.07,9.04,9.07,36200,327778.0
2024-09-04 10:20:00,9.07,9.07,9.05,9.05,50600,458281.0
2024-09-04 10:25:00,9.05,9.05,8.99,8.99,124500,1122376.0
2024-09-04 10:30:00,8.99,9.02,8.99,9.0,79800,718220.0
2024-09-04 10:35:00,9.0,9.01,9.0,9.01,37400,336878.0
2024-09-04 10:40:00,9.02,9.03,9.02,9.03,27400,247312.0
2024-09-04 10:45:00,9.04,9.04,9.02,9.03,17600,158987.0
2024-09-04 10:50:00,9.02,9.06,9.02,9.06,46600,421153.0
2024-09-04 10:55:00,9.06,9.07,9.05,9.06,13000,117813.0
2024-09-04 11:00:00,9.07,9.09,9.06,9.07,33700,306027.0
2024-09-04 11:05:00,9.08,9.09,9.07,9.09,41400,376082.0
2024-09-04 11:10:00,9.09,9.09,9.08,9.08,18000,163539.0
2024-09-04 11:15:00,9.07,9.07,9.05,9.06,20200,182945.0
2024-09-04 11:20:00,9.07,9.08,9.07,9.07,16300,147866.0
2024-09-04 11:25:00,9.07,9.08,9.06,9.07,14100,127889.0
2024-09-04 11:30:00,9.06,9.07,9.06,9.06,8300,75206.0
2024-09-04 13:05:00,9.06,9.08,9.05,9.06,65500,593726.0
2024-09-04 13:10:00,9.08,9.09,9.06,9.07,68500,621624.0
2024-09-04 13:15:00,9.08,9.09,9.07,9.09,28500,259001.0
2024-09-04 13:20:00,9.09,9.09,9.06,9.06,38200,346616.0
2024-09-04 13:25:00,9.06,9.07,9.06,9.06,4000,36258.0
2024-09-04 13:30:00,9.06,9.07,9.05,9.05,11100,100514.0
2024-09-04 13:35:00,9.06,9.06,9.04,9.06,19400,175574.0
2024-09-04 13:40:00,9.06,9.06,9.04,9.05,15900,143902.0
2024-09-04 13:45:00,9.04,9.06,9.04,9.05,33000,298671.0
2024-09-04 13:50:00,9.06,9.07,9.04,9.04,35500,321415.0
2024-09-04 13:55:00,9.04,9.05,9.04,9.04,28500,257682.0
2024-09-04 14:00:00,9.04,9.05,9.03,9.05,13300,120222.0
2024-09-04 14:05:00,9.04,9.04,9.03,9.03,20500,185165.0
2024-09-04 14:10:00,9.03,9.03,9.02,9.02,9000,81220.0
2024-09-04 14:15:00,9.02,9.03,9.01,9.01,79400,715748.0
2024-09-04 14:20:00,9.0,9.01,8.99,8.99,68700,618307.0
2024-09-04 14:25:00,9.01,9.01,8.99,9.0,22300,200697.0
2024-09-04 14:30:00,9.0,9.01,9.0,9.01,6400,57602.0
2024-09-04 14:35:00,9.01,9.01,9.0,9.0,34100,307022.0
2024-09-04 14:40:00,9.0,9.01,8.98,9.0,120600,1084302.0
2024-09-04 14:45:00,9.0,9.0,8.98,8.99,44500,399884.0
2024-09-04 14:50:00,8.99,8.99,8.98,8.98,146700,1317526.0
2024-09-04 14:55:00,8.98,8.99,8.98,8.98,60000,539092.0
2024-09-04 15:00:00,8.98,8.99,8.98,8.98,87000,781532.0
2024-09-05 09:35:00,8.92,9.03,8.92,9.03,74300,669408.0
2024-09-05 09:40:00,9.02,9.03,8.99,8.99,57600,519089.0
2024-09-05 09:45:00,9.0,9.01,8.97,8.99,67400,606397.0
2024-09-05 09:50:00,8.99,9.01,8.98,8.99,33500,301568.0
2024-09-05 09:55:00,8.99,8.99,8.98,8.98,25500,229177.0
2024-09-05 10:00:00,8.98,9.0,8.98,9.0,35200,316248.0
2024-09-05 10:05:00,8.99,9.01,8.98,8.98,67000,602742.0
2024-09-05 10:10:00,8.98,8.99,8.97,8.98,41300,370887.0
2024-09-05 10:15:00,9.0,9.0,8.96,8.97,56300,505544.0
2024-09-05 10:20:00,8.97,8.98,8.96,8.97,44400,398239.0
2024-09-05 10:25:00,8.97,8.99,8.97,8.99,38000,341262.0
2024-09-05 10:30:00,8.99,9.02,8.99,8.99,53600,482574.0
2024-09-05 10:35:00,8.99,9.04,8.99,9.04,32600,293967.0
2024-09-05 10:40:00,9.03,9.03,9.01,9.01,21700,195776.0
2024-09-05 10:45:00,9.0,9.0,8.99,9.0,12500,112480.0
2024-09-05 10:50:00,8.99,8.99,8.98,8.99,9200,82706.0
2024-09-05 10:55:00,8.98,8.99,8.98,8.99,11600,104244.0
2024-09-05 11:00:00,8.98,8.99,8.98,8.99,28700,257855.0
2024-09-05 11:05:00,8.98,8.99,8.98,8.99,13700,123042.0
2024-09-05 11:10:00,8.98,8.99,8.98,8.98,4300,38618.0
2024-09-05 11:15:00,8.99,8.99,8.98,8.98,12900,115863.0
2024-09-05 11:20:00,8.98,8.99,8.97,8.98,48100,431924.0
2024-09-05 11:25:00,8.98,8.99,8.97,8.97,11300,101457.0
2024-09-05 11:30:00,8.97,8.98,8.97,8.97,8000,71780.0
2024-09-05 13:05:00,8.97,8.98,8.97,8.98,21600,193886.0
2024-09-05 13:10:00,8.97,8.98,8.97,8.98,9700,87077.0
2024-09-05 13:15:00,8.98,8.98,8.97,8.97,39200,351638.0
2024-09-05 13:20:00,8.97,8.98,8.96,8.96,42200,378528.0
2024-09-05 13:25:00,8.97,8.97,8.96,8.97,28300,253834.0
2024-09-05 13:30:00,8.97,8.98,8.97,8.97,12800,114854.0
2024-09-05 13:35:00,8.97,8.98,8.97,8.97,13000,116653.0
2024-09-05 13:40:00,8.97,8.98,8.97,8.98,13600,122015.0
2024-09-05 13:45:00,8.97,8.98,8.97,8.97,27100,243311.0
2024-09-05 13:50:00,8.97,8.98,8.96,8.97,42700,383003.0
2024-09-05 13:55:00,8.96,8.98,8.96,8.97,95100,853816.0
2024-09-05 14:00:00,8.98,8.98,8.97,8.97,20000,179597.0
2024-09-05 14:05:00,8.97,8.97,8.95,8.96,96600,865770.0
2024-09-05 14:10:00,8.96,8.97,8.96,8.97,30400,272611.0
2024-09-05 14:15:00,8.97,8.98,8.97,8.97,32600,292535.0
2024-09-05 14:20:00,8.98,9.01,8.97,9.01,223300,2005783.0
2024-09-05 14:25:00,9.01,9.01,9.0,9.0,26400,237646.0
2024-09-05 14:30:00,8.99,9.0,8.99,8.99,9300,83613.0
2024-09-05 14:35:00,8.99,9.01,8.99,9.0,38800,349065.0
2024-09-05 14:40:00,9.0,9.02,9.0,9.02,31000,279152.0
2024-09-05 14:45:00,9.02,9.02,9.0,9.01,31900,287434.0
2024-09-05 14:50:00,9.01,9.02,9.0,9.01,38600,347776.0
2024-09-05 14:55:00,9.01,9.02,9.01,9.01,64400,580654.0
2024-09-05 15:00:00,9.02,9.03,9.01,9.02,72700,655790.0
2024-09-06 09:35:00,9.02,9.06,9.0,9.01,160600,1450825.0
2024-09-06 09:40:00,9.01,9.01,8.97,8.97,75400,677593.0
2024-09-06 09:45:00,8.96,8.98,8.96,8.96,142700,1279446.0
2024-09-06 09:50:00,8.96,8.97,8.94,8.95,163400,1463109.0
2024-09-06 09:55:00,8.93,8.98,8.93,8.97,84400,755183.0
2024-09-06 10:00:00,8.97,8.99,8.95,8.97,56200,503542.0
2024-09-06 10:05:00,8.97,8.97,8.95,8.97,26700,239308.0
2024-09-06 10:10:00,8.96,8.97,8.95,8.96,35400,317100.0
2024-09-06 10:15:00,8.96,8.96,8.95,8.96,69600,622988.0
2024-09-06 10:20:00,8.95,8.96,8.95,8.96,50100,448733.0
2024-09-06 10:25:00,8.96,9.01,8.96,9.0,45900,412236.0
2024-09-06 10:30:00,9.0,9.0,8.97,8.97,15700,141162.0
2024-09-06 10:35:00,8.97,8.99,8.97,8.97,15200,136466.0
2024-09-06 10:40:00,8.98,8.99,8.97,8.98,11700,105077.0
2024-09-06 10:45:00,8.98,8.98,8.97,8.97,15700,140873.0
2024-09-06 10:50:00,8.97,8.98,8.96,8.98,9500,85238.0
2024-09-06 10:55:00,8.97,8.98,8.96,8.96,19600,175820.0
2024-09-06 11:00:00,8.98,8.98,8.96,8.97,15400,138196.0
2024-09-06 11:05:00,8.97,8.97,8.96,8.97,7000,62766.0
2024-09-06 11:10:00,8.97,8.97,8.95,8.96,50600,453194.0
2024-09-06 11:15:00,8.96,8.96,8.93,8.94,57800,516982.0
2024-09-06 11:20:00,8.93,8.94,8.92,8.92,135300,1207668.0
2024-09-06 11:25:00,8.92,8.92,8.91,8.92,49100,437600.0
2024-09-06 11:30:00,8.91,8.92,8.89,8.89,117100,1042446.0
2024-09-06 13:05:00,8.89,8.9,8.88,8.88,48500,430947.0
2024-09-06 13:10:00,8.88,8.89,8.88,8.88,42100,373943.0
2024-09-06 13:15:00,8.89,8.9,8.88,8.88,23400,208028.0
2024-09-06 13:20:00,8.89,8.89,8.88,8.88,38200,339460.0
2024-09-06 13:25:00,8.89,8.89,8.86,8.86,113000,1002624.0
2024-09-06 13:30:00,8.86,8.87,8.85,8.86,32700,289641.0
2024-09-06 13:35:00,8.86,8.86,8.84,8.85,82300,728287.0
2024-09-06 13:40:00,8.86,8.86,8.85,8.85,54300,480561.0
2024-09-06 13:45:00,8.85,8.85,8.84,8.85,77500,685456.0
2024-09-06 13:50:00,8.85,8.85,8.84,8.84,31200,276072.0
2024-09-06 13:55:00,8.84,8.85,8.83,8.85,83500,738132.0
2024-09-06 14:00:00,8.84,8.85,8.83,8.83,39300,347284.0
2024-09-06 14:05:00,8.84,8.84,8.83,8.84,17200,152014.0
2024-09-06 14:10:00,8.84,8.84,8.83,8.83,19900,175770.0
2024-09-06 14:15:00,8.83,8.84,8.82,8.83,65100,574824.0
2024-09-06 14:20:00,8.83,8.83,8.81,8.82,82800,730248.0
2024-09-06 14:25:00,8.82,8.82,8.81,8.82,38500,339508.0
2024-09-06 14:30:00,8.82,8.82,8.81,8.81,23300,205480.0
2024-09-06 14:35:00,8.81,8.83,8.81,8.83,51400,453380.0
2024-09-06 14:40:00,8.83,8.83,8.81,8.81,65700,579508.0
2024-09-06 14:45:00,8.82,8.82,8.78,8.78,282300,2484874.0
2024-09-06 14:50:00,8.78,8.78,8.75,8.76,124200,1088208.0
2024-09-06 14:55:00,8.76,8.77,8.75,8.75,117000,1024720.0
2024-09-06 15:00:00,8.76,8.78,8.75,8.77,153900,1348728.0
2024-09-09 09:35:00,8.77,8.77,8.62,8.7,267600,2322415.0
2024-09-09 09:40:00,8.7,8.74,8.68,8.7,96000,836186.0
2024-09-09 09:45:00,8.7,8.74,8.7,8.72,150900,1315216.0
2024-09-09 09:50:00,8.72,8.78,8.72,8.76,75200,658239.0
2024-09-09 09:55:00,8.75,8.76,8.73,8.76,81800,714508.0
2024-09-09 10:00:00,8.75,8.78,8.74,8.75,31300,274022.0
2024-09-09 10:05:00,8.74,8.78,8.72,8.76,111800,977977.0
2024-09-09 10:10:00,8.76,8.81,8.76,8.81,85200,747857.0
2024-09-09 10:15:00,8.81,8.83,8.79,8.8,50000,440707.0
2024-09-09 10:20:00,8.8,8.8,8.78,8.79,17000,149421.0
2024-09-09 10:25:00,8.79,8.8,8.78,8.8,24600,216270.0
2024-09-09 10:30:00,8.81,8.81,8.78,8.78,24000,211072.0
2024-09-09 10:35:00,8.78,8.8,8.78,8.79,15400,135286.0
2024-09-09 10:40:00,8.79,8.79,8.78,8.79,12900,113354.0
2024-09-09 10:45:00,8.79,8.79,8.77,8.78,24400,213987.0
2024-09-09 10:50:00,8.78,8.79,8.77,8.78,21700,190386.0
2024-09-09 10:55:00,8.78,8.79,8.78,8.79,8900,78169.0
2024-09-09 11:00:00,8.79,8.8,8.79,8.8,13300,117012.0
2024-09-09 11:05:00,8.8,8.8,8.79,8.8,16500,145067.0
2024-09-09 11:10:00,8.8,8.8,8.78,8.8,8900,78206.0
2024-09-09 11:15:00,8.8,8.8,8.78,8.8,27100,238312.0
2024-09-09 11:20:00,8.8,8.81,8.8,8.81,15500,136514.0
2024-09-09 11:25:00,8.81,8.81,8.78,8.78,36300,319448.0
2024-09-09 11:30:00,8.79,8.8,8.78,8.78,7600,66793.0
2024-09-09 13:05:00,8.79,8.8,8.75,8.77,59200,519494.0
2024-09-09 13:10:00,8.75,8.78,8.75,8.77,7200,63105.0
2024-09-09 13:15:00,8.76,8.77,8.76,8.76,7400,64857.0
2024-09-09 13:20:00,8.76,8.78,8.75,8.76,22100,193716.0
2024-09-09 13:25:00,8.76,8.77,8.75,8.76,14000,122552.0
2024-09-09 13:30:00,8.76,8.77,8.75,8.76,7200,63077.0
2024-09-09 13:35:00,8.75,8.77,8.75,8.76,18900,165419.0
2024-09-09 13:40:00,8.76,8.77,8.76,8.77,14500,127138.0
2024-09-09 13:45:00,8.77,8.77,8.75,8.76,12700,111260.0
2024-09-09 13:50:00,8.77,8.77,8.76,8.77,7900,69277.0
2024-09-09 13:55:00,8.77,8.77,8.76,8.77,12000,105198.0
2024-09-09 14:00:00,8.77,8.77,8.75,8.75,20700,181362.0
2024-09-09 14:05:00,8.75,8.76,8.73,8.76,57100,499580.0
2024-09-09 14:10:00,8.76,8.79,8.75,8.79,28600,250939.0
2024-09-09 14:15:00,8.8,8.8,8.77,8.78,12600,110675.0
2024-09-09 14:20:00,8.78,8.79,8.77,8.78,10900,95692.0
2024-09-09 14:25:00,8.78,8.79,8.77,8.77,58100,509757.0
2024-09-09 14:30:00,8.77,8.78,8.76,8.78,15400,135090.0
2024-09-09 14:35:00,8.77,8.78,8.76,8.78,15500,135886.0
2024-09-09 14:40:00,8.78,8.79,8.76,8.77,25700,225427.0
2024-09-09 14:45:00,8.76,8.77,8.76,8.77,27500,241123.0
2024-09-09 14:50:00,8.77,8.78,8.76,8.77,48300,423588.0
2024-09-09 14:55:00,8.78,8.78,8.77,8.78,30400,266801.0
2024-09-09 15:00:00,8.78,8.78,8.77,8.78,198500,1742307.0
2024-09-10 09:35:00,8.82,8.82,8.77,8.81,70000,615732.0
2024-09-10 09:40:00,8.8,8.81,8.76,8.81,53300,468024.0
2024-09-10 09:45:00,8.81,8.81,8.78,8.79,22100,194379.0
2024-09-10 09:50:00,8.79,8.79,8.75,8.76,47900,419569.0
2024-09-10 09:55:00,8.76,8.76,8.74,8.76,63500,555419.0
2024-09-10 10:00:00,8.76,8.78,8.74,8.74,48500,424780.0
2024-09-10 10:05:00,8.75,8.75,8.72,8.73,49800,435072.0
2024-09-10 10:10:00,8.72,8.74,8.72,8.74,24100,210360.0
2024-09-10 10:15:00,8.74,8.76,8.73,8.75,31100,271869.0
2024-09-10 10:20:00,8.75,8.75,8.75,8.75,9900,86625.0
2024-09-10 10:25:00,8.74,8.78,8.74,8.78,21200,185705.0
2024-09-10 10:30:00,8.76,8.77,8.75,8.76,12200,106859.0
2024-09-10 10:35:00,8.75,8.75,8.73,8.73,19700,172201.0
2024-09-10 10:40:00,8.75,8.76,8.74,8.75,23700,207281.0
2024-09-10 10:45:00,8.74,8.74,8.73,8.73,19700,172207.0
2024-09-10 10:50:00,8.73,8.73,8.71,8.72,30300,264233.0
2024-09-10 10:55:00,8.72,8.72,8.71,8.71,9200,80224.0
2024-09-10 11:00:00,8.72,8.72,8.7,8.71,10900,94953.0
2024-09-10 11:05:00,8.71,8.72,8.7,8.71,8900,77518.0
2024-09-10 11:10:00,8.71,8.71,8.68,8.68,38700,336654.0
2024-09-10 11:15:00,8.68,8.69,8.68,8.68,46600,404490.0
2024-09-10 11:20:00,8.68,8.68,8.67,8.67,23800,206495.0
2024-09-10 11:25:00,8.67,8.69,8.67,8.68,34900,302781.0
2024-09-10 11:30:00,8.67,8.69,8.67,8.69,8200,71199.0
2024-09-10 13:05:00,8.7,8.71,8.68,8.71,23300,202680.0
2024-09-10 13:10:00,8.71,8.74,8.69,8.71,31600,275489.0
2024-09-10 13:15:00,8.7,8.76,8.7,8.75,40200,351153.0
2024-09-10 13:20:00,8.75,8.76,8.75,8.75,28100,245893.0
2024-09-10 13:25:00,8.75,8.76,8.74,8.75,14500,126916.0
2024-09-10 13:30:00,8.75,8.75,8.72,8.72,23200,202518.0
2024-09-10 13:35:00,8.73,8.73,8.71,8.71,16000,139533.0
2024-09-10 13:40:00,8.71,8.71,8.69,8.7,23600,205312.0
2024-09-10 13:45:00,8.71,8.71,8.69,8.69,16100,140135.0
2024-09-10 13:50:00,8.69,8.71,8.68,8.71,35900,312145.0
2024-09-10 13:55:00,8.71,8.73,8.7,8.72,21500,187332.0
2024-09-10 14:00:00,8.72,8.73,8.71,8.72,23700,206463.0
2024-09-10 14:05:00,8.72,8.75,8.72,8.75,29000,253294.0
2024-09-10 14:10:00,8.76,8.81,8.76,8.81,120400,1056541.0
2024-09-10 14:15:00,8.81,8.83,8.8,8.82,45800,403661.0
2024-09-10 14:20:00,8.82,8.83,8.79,8.79,45100,397580.0
2024-09-10 14:25:00,8.79,8.79,8.78,8.78,17400,152901.0
2024-09-10 14:30:00,8.78,8.79,8.76,8.78,36200,317631.0
2024-09-10 14:35:00,8.78,8.8,8.78,8.8,28800,252965.0
2024-09-10 14:40:00,8.8,8.8,8.78,8.79,32000,281254.0
2024-09-10 14:45:00,8.78,8.79,8.77,8.79,22600,198496.0
2024-09-10 14:50:00,8.79,8.79,8.77,8.78,35000,307319.0
2024-09-10 14:55:00,8.77,8.8,8.77,8.79,25600,224984.0
2024-09-10 15:00:00,8.79,8.8,8.79,8.8,34700,305235.0
2024-09-11 09:35:00,8.75,8.81,8.75,8.79,64000,561849.0
2024-09-11 09:40:00,8.79,8.83,8.79,8.8,51000,449255.0
2024-09-11 09:45:00,8.79,8.81,8.79,8.8,20100,176808.0
2024-09-11 09:50:00,8.8,8.82,8.78,8.82,40400,355638.0
2024-09-11 09:55:00,8.82,8.83,8.81,8.82,57100,503651.0
2024-09-11 10:00:00,8.81,8.82,8.79,8.79,38200,336379.0
2024-09-11 10:05:00,8.79,8.8,8.79,8.8,26400,232313.0
2024-09-11 10:10:00,8.81,8.85,8.8,8.84,108500,957326.0
2024-09-11 10:15:00,8.84,8.84,8.83,8.84,20800,183827.0
2024-09-11 10:20:00,8.83,8.84,8.83,8.84,30900,272984.0
2024-09-11 10:25:00,8.83,8.84,8.83,8.84,23100,204102.0
2024-09-11 10:30:00,8.84,8.84,8.83,8.84,18400,162506.0
2024-09-11 10:35:00,8.84,8.84,8.83,8.84,6900,60958.0
2024-09-11 10:40:00,8.83,8.83,8.82,8.83,18800,165994.0
2024-09-11 10:45:00,8.83,8.84,8.82,8.82,14200,125330.0
2024-09-11 10:50:00,8.81,8.82,8.8,8.8,21800,192078.0
2024-09-11 10:55:00,8.8,8.8,8.77,8.79,18200,159960.0
2024-09-11 11:00:00,8.78,8.78,8.77,8.78,9800,85993.0
2024-09-11 11:05:00,8.77,8.78,8.77,8.78,10600,93048.0
2024-09-11 11:10:00,8.78,8.79,8.77,8.79,28500,250130.0
2024-09-11 11:15:00,8.79,8.8,8.78,8.78,6500,57137.0
2024-09-11 11:20:00,8.78,8.79,8.77,8.78,11900,104442.0
2024-09-11 11:25:00,8.77,8.78,8.77,8.77,11200,98289.0
2024-09-11 11:30:00,8.78,8.78,8.77,8.78,4200,36864.0
2024-09-11 13:05:00,8.77,8.78,8.75,8.78,35400,310344.0
2024-09-11 13:10:00,8.78,8.78,8.76,8.76,11200,98207.0
2024-09-11 13:15:00,8.76,8.77,8.75,8.77,19700,172593.0
2024-09-11 13:20:00,8.77,8.77,8.75,8.77,4300,37659.0
2024-09-11 13:25:00,8.77,8.77,8.76,8.77,21000,184119.0
2024-09-11 13:30:00,8.77,8.78,8.76,8.77,13400,117546.0
2024-09-11 13:35:00,8.77,8.77,8.76,8.76,13700,120107.0
2024-09-11 13:40:00,8.77,8.78,8.76,8.76,30300,265626.0
2024-09-11 13:45:00,8.76,8.77,8.76,8.76,35100,307509.0
2024-09-11 13:50:00,8.76,8.76,8.75,8.75,14600,127848.0
2024-09-11 13:55:00,8.75,8.77,8.73,8.74,119100,1041947.0
2024-09-11 14:00:00,8.74,8.74,8.73,8.73,17400,152030.0
2024-09-11 14:05:00,8.73,8.74,8.73,8.74,10000,87379.0
2024-09-11 14:10:00,8.74,8.75,8.73,8.74,16100,140668.0
2024-09-11 14:15:00,8.73,8.74,8.73,8.73,23500,205197.0
2024-09-11 14:20:00,8.73,8.74,8.73,8.74,15200,132804.0
2024-09-11 14:25:00,8.73,8.74,8.72,8.72,32800,286349.0
2024-09-11 14:30:00,8.72,8.74,8.72,8.73,23700,206771.0
2024-09-11 14:35:00,8.73,8.74,8.72,8.74,9100,79463.0
2024-09-11 14:40:00,8.73,8.74,8.73,8.74,14300,124850.0
2024-09-11 14:45:00,8.74,8.75,8.73,8.74,26900,235108.0
2024-09-11 14:50:00,8.74,8.75,8.73,8.75,33700,294603.0
2024-09-11 14:55:00,8.75,8.75,8.73,8.74,57900,505930.0
2024-09-11 15:00:00,8.74,8.74,8.73,8.73,30100,262950.0
2024-09-12 09:35:00,8.76,8.82,8.73,8.82,73300,643683.0
2024-09-12 09:40:00,8.82,8.83,8.81,8.82,56600,499145.0
2024-09-12 09:45:00,8.81,8.82,8.8,8.8,50600,445467.0
2024-09-12 09:50:00,8.8,8.83,8.8,8.81,34500,303946.0
2024-09-12 09:55:00,8.8,8.8,8.78,8.79,25400,223273.0
2024-09-12 10:00:00,8.79,8.8,8.78,8.79,49200,432664.0
2024-09-12 10:05:00,8.8,8.8,8.78,8.78,23400,205761.0
2024-09-12 10:10:00,8.78,8.78,8.77,8.78,20400,179013.0
2024-09-12 10:15:00,8.77,8.77,8.76,8.76,33800,296301.0
2024-09-12 10:20:00,8.77,8.78,8.76,8.77,17000,149117.0
2024-09-12 10:25:00,8.77,8.78,8.76,8.78,18800,164889.0
2024-09-12 10:30:00,8.78,8.79,8.77,8.77,8400,73735.0
2024-09-12 10:35:00,8.78,8.79,8.77,8.77,12800,112398.0
2024-09-12 10:40:00,8.78,8.79,8.77,8.78,18700,164217.0
2024-09-12 10:45:00,8.77,8.78,8.76,8.76,26500,232364.0
2024-09-12 10:50:00,8.75,8.76,8.74,8.76,32700,285977.0
2024-09-12 10:55:00,8.74,8.77,8.74,8.75,17400,152338.0
2024-09-12 11:00:00,8.75,8.78,8.75,8.78,25500,223600.0
2024-09-12 11:05:00,8.78,8.78,8.76,8.78,16800,147372.0
2024-09-12 11:10:00,8.78,8.79,8.78,8.79,21200,186196.0
2024-09-12 11:15:00,8.78,8.79,8.78,8.78,11500,101044.0
2024-09-12 11:20:00,8.78,8.79,8.78,8.79,13300,116784.0
2024-09-12 11:25:00,8.79,8.79,8.78,8.79,15300,134417.0
2024-09-12 11:30:00,8.78,8.79,8.77,8.78,12500,109708.0
2024-09-12 13:05:00,8.79,8.79,8.76,8.79,41400,363294.0
2024-09-12 13:10:00,8.78,8.78,8.75,8.77,16300,142936.0
2024-09-12 13:15:00,8.77,8.79,8.77,8.78,14100,123787.0
2024-09-12 13:20:00,8.79,8.79,8.77,8.77,17400,152743.0
2024-09-12 13:25:00,8.79,8.79,8.77,8.77,11100,97459.0
2024-09-12 13:30:00,8.79,8.79,8.78,8.79,15400,135364.0
2024-09-12 13:35:00,8.78,8.79,8.78,8.78,30800,270503.0
2024-09-12 13:40:00,8.77,8.78,8.77,8.77,23700,207862.0
2024-09-12 13:45:00,8.76,8.77,8.75,8.75,16000,140185.0
2024-09-12 13:50:00,8.76,8.77,8.76,8.77,16300,142836.0
2024-09-12 13:55:00,8.77,8.79,8.77,8.77,36600,321288.0
2024-09-12 14:00:00,8.78,8.79,8.77,8.77,12500,109788.0
2024-09-12 14:05:00,8.77,8.79,8.76,8.78,31500,276371.0
2024-09-12 14:10:00,8.78,8.78,8.76,8.77,39400,345380.0
2024-09-12 14:15:00,8.76,8.78,8.76,8.77,27500,241207.0
2024-09-12 14:20:00,8.77,8.78,8.76,8.77,18200,159610.0
2024-09-12 14:25:00,8.77,8.77,8.76,8.76,23200,203229.0
2024-09-12 14:30:00,8.76,8.77,8.75,8.75,19900,174380.0
2024-09-12 14:35:00,8.75,8.77,8.75,8.76,37600,329400.0
2024-09-12 14:40:00,8.77,8.77,8.74,8.74,88700,776146.0
2024-09-12 14:45:00,8.74,8.75,8.74,8.74,11600,101445.0
2024-09-12 14:50:00,8.74,8.74,8.7,8.72,115900,1011348.0
2024-09-12 14:55:00,8.72,8.74,8.71,8.73,68100,594175.0
2024-09-12 15:00:00,8.73,8.73,8.72,8.73,71100,620292.0
2024-09-13 09:35:00,8.71,8.75,8.69,8.72,58700,510837.0
2024-09-13 09:40:00,8.72,8.72,8.65,8.66,69600,603794.0
2024-09-13 09:45:00,8.66,8.7,8.66,8.7,41700,362136.0
2024-09-13 09:50:00,8.7,8.71,8.69,8.7,53000,461106.0
2024-09-13 09:55:00,8.7,8.72,8.69,8.72,34900,303753.0
2024-09-13 10:00:00,8.72,8.75,8.72,8.74,32400,283195.0
2024-09-13 10:05:00,8.74,8.75,8.7,8.71,41200,359278.0
2024-09-13 10:10:00,8.71,8.75,8.7,8.75,30000,261497.0
2024-09-13 10:15:00,8.75,8.75,8.73,8.74,23600,206318.0
2024-09-13 10:20:00,8.73,8.74,8.73,8.73,42000,366729.0
2024-09-13 10:25:00,8.73,8.74,8.72,8.72,29100,254064.0
2024-09-13 10:30:00,8.71,8.72,8.71,8.72,4300,37469.0
2024-09-13 10:35:00,8.72,8.72,8.71,8.72,10000,87181.0
2024-09-13 10:40:00,8.73,8.73,8.71,8.72,23200,202370.0
2024-09-13 10:45:00,8.72,8.73,8.7,8.71,43800,381379.0
2024-09-13 10:50:00,8.7,8.7,8.68,8.68,44000,382248.0
2024-09-13 10:55:00,8.68,8.71,8.68,8.69,102000,886458.0
2024-09-13 11:00:00,8.7,8.72,8.69,8.69,6500,56552.0
2024-09-13 11:05:00,8.69,8.7,8.69,8.7,10800,93952.0
2024-09-13 11:10:00,8.7,8.73,8.7,8.73,22900,199640.0
2024-09-13 11:15:00,8.71,8.73,8.71,8.71,5800,50570.0
2024-09-13 11:20:00,8.72,8.72,8.7,8.71,13200,115032.0
2024-09-13 11:25:00,8.7,8.72,8.7,8.71,5300,46172.0
2024-09-13 11:30:00,8.71,8.71,8.69,8.69,25800,224470.0
2024-09-13 13:05:00,8.71,8.72,8.69,8.7,24700,214987.0
2024-09-13 13:10:00,8.69,8.69,8.67,8.67,42000,364720.0
2024-09-13 13:15:00,8.67,8.68,8.67,8.68,20500,177747.0
2024-09-13 13:20:00,8.67,8.69,8.67,8.67,26200,227403.0
2024-09-13 13:25:00,8.67,8.67,8.67,8.67,10500,91035.0
2024-09-13 13:30:00,8.68,8.68,8.66,8.67,10700,92773.0
2024-09-13 13:35:00,8.66,8.68,8.66,8.67,11200,97116.0
2024-09-13 13:40:00,8.67,8.67,8.66,8.67,9000,78027.0
2024-09-13 13:45:00,8.67,8.71,8.67,8.69,94700,823472.0
2024-09-13 13:50:00,8.69,8.69,8.68,8.68,6300,54724.0
2024-09-13 13:55:00,8.69,8.69,8.66,8.67,30700,266340.0
2024-09-13 14:00:00,8.66,8.67,8.65,8.65,26600,230374.0
2024-09-13 14:05:00,8.65,8.66,8.64,8.64,89900,777426.0
2024-09-13 14:10:00,8.65,8.66,8.64,8.64,91200,788558.0
2024-09-13 14:15:00,8.64,8.64,8.63,8.63,56900,491402.0
2024-09-13 14:20:00,8.63,8.64,8.63,8.63,38500,332268.0
2024-09-13 14:25:00,8.63,8.63,8.61,8.62,80700,695434.0
2024-09-13 14:30:00,8.62,8.62,8.59,8.59,69200,595192.0
2024-09-13 14:35:00,8.59,8.6,8.57,8.57,97200,834850.0
2024-09-13 14:40:00,8.59,8.59,8.58,8.58,63200,542468.0
2024-09-13 14:45:00,8.58,8.62,8.58,8.61,102400,880031.0
2024-09-13 14:50:00,8.61,8.62,8.6,8.6,34100,293542.0
2024-09-13 14:55:00,8.6,8.61,8.56,8.56,68900,591220.0
2024-09-13 15:00:00,8.56,8.58,8.56,8.56,70600,604677.0
2024-09-18 09:35:00,8.65,8.65,8.53,8.57,130100,1114085.0
2024-09-18 09:40:00,8.57,8.59,8.55,8.58,59600,510746.0
2024-09-18 09:45:00,8.58,8.59,8.51,8.51,98000,836973.0
2024-09-18 09:50:00,8.5,8.51,8.46,8.47,102400,869347.0
2024-09-18 09:55:00,8.47,8.5,8.46,8.48,100000,847707.0
2024-09-18 10:00:00,8.48,8.48,8.4,8.41,136800,1152773.0
2024-09-18 10:05:00,8.41,8.41,8.37,8.38,86600,726964.0
2024-09-18 10:10:00,8.38,8.4,8.37,8.39,40600,340395.0
2024-09-18 10:15:00,8.38,8.41,8.37,8.41,125200,1049601.0
2024-09-18 10:20:00,8.39,8.41,8.39,8.4,8600,72251.0
2024-09-18 10:25:00,8.4,8.41,8.38,8.39,24000,201431.0
2024-09-18 10:30:00,8.39,8.4,8.38,8.39,16800,140961.0
2024-09-18 10:35:00,8.39,8.4,8.38,8.39,43400,363987.0
2024-09-18 10:40:00,8.38,8.39,8.35,8.35,34900,292099.0
2024-09-18 10:45:00,8.38,8.4,8.38,8.39,128100,1070366.0
2024-09-18 10:50:00,8.38,8.39,8.36,8.37,13800,115588.0
2024-09-18 10:55:00,8.37,8.38,8.36,8.37,9200,76962.0
2024-09-18 11:00:00,8.37,8.38,8.36,8.38,27200,227539.0
2024-09-18 11:05:00,8.37,8.39,8.36,8.37,18600,155722.0
2024-09-18 11:10:00,8.36,8.38,8.36,8.37,15800,132263.0
2024-09-18 11:15:00,8.37,8.4,8.36,8.38,24100,202041.0
2024-09-18 11:20:00,8.38,8.39,8.36,8.37,18100,151616.0
2024-09-18 11:25:00,8.37,8.38,8.37,8.38,8400,70326.0
2024-09-18 11:30:00,8.38,8.4,8.37,8.37,35200,294892.0
2024-09-18 13:05:00,8.36,8.4,8.36,8.37,63400,531496.0
2024-09-18 13:10:00,8.38,8.39,8.36,8.37,67300,563105.0
2024-09-18 13:15:00,8.36,8.37,8.34,8.37,56400,471094.0
2024-09-18 13:20:00,8.38,8.4,8.37,8.39,36800,308813.0
2024-09-18 13:25:00,8.39,8.4,8.38,8.38,20600,172757.0
2024-09-18 13:30:00,8.38,8.39,8.37,8.38,16200,135849.0
2024-09-18 13:35:00,8.38,8.39,8.37,8.37,18900,158309.0
2024-09-18 13:40:00,8.37,8.39,8.37,8.38,13700,114827.0
2024-09-18 13:45:00,8.38,8.42,8.38,8.42,76300,640908.0
2024-09-18 13:50:00,8.42,8.44,8.42,8.43,50200,423071.0
2024-09-18 13:55:00,8.43,8.45,8.42,8.43,38000,320518.0
2024-09-18 14:00:00,8.43,8.47,8.42,8.47,31500,265957.0
2024-09-18 14:05:00,8.47,8.49,8.46,8.46,67800,574591.0
2024-09-18 14:10:00,8.46,8.48,8.45,8.48,22500,190467.0
2024-09-18 14:15:00,8.48,8.52,8.48,8.49,64400,547016.0
2024-09-18 14:20:00,8.5,8.5,8.48,8.49,20300,172347.0
2024-09-18 14:25:00,8.48,8.5,8.47,8.48,41200,349580.0
2024-09-18 14:30:00,8.48,8.49,8.47,8.48,25100,212764.0
2024-09-18 14:35:00,8.48,8.5,8.47,8.5,33300,282664.0
2024-09-18 14:40:00,8.49,8.5,8.48,8.5,26400,224252.0
2024-09-18 14:45:00,8.5,8.5,8.48,8.48,38100,323348.0
2024-09-18 14:50:00,8.48,8.49,8.47,8.48,38200,323912.0
2024-09-18 14:55:00,8.48,8.48,8.47,8.47,40000,338966.0
2024-09-18 15:00:00,8.47,8.49,8.46,8.49,32400,274636.0
2024-09-19 09:35:00,8.52,8.61,8.52,8.61,217900,1868898.0
2024-09-19 09:40:00,8.61,8.65,8.61,8.61,115600,996315.0
2024-09-19 09:45:00,8.61,8.62,8.58,8.59,137800,1184811.0
2024-09-19 09:50:00,8.59,8.6,8.54,8.54,78800,675630.0
2024-09-19 09:55:00,8.55,8.56,8.53,8.56,50900,434825.0
2024-09-19 10:00:00,8.56,8.6,8.55,8.59,36600,313932.0
2024-09-19 10:05:00,8.6,8.62,8.59,8.62,45600,392271.0
2024-09-19 10:10:00,8.62,8.65,8.6,8.65,88200,760948.0
2024-09-19 10:15:00,8.65,8.73,8.64,8.73,133300,1158023.0
2024-09-19 10:20:00,8.73,8.75,8.72,8.74,110500,965237.0
2024-09-19 10:25:00,8.74,8.75,8.73,8.74,74600,651899.0
2024-09-19 10:30:00,8.73,8.75,8.73,8.74,62100,542840.0
2024-09-19 10:35:00,8.74,8.77,8.74,8.75,148700,1301695.0
2024-09-19 10:40:00,8.74,8.75,8.74,8.75,38200,333958.0
2024-09-19 10:45:00,8.75,8.75,8.74,8.74,17100,149586.0
2024-09-19 10:50:00,8.75,8.76,8.74,8.75,65400,572253.0
2024-09-19 10:55:00,8.75,8.75,8.72,8.73,63500,554724.0
2024-09-19 11:00:00,8.72,8.72,8.7,8.71,22200,193431.0
2024-09-19 11:05:00,8.72,8.74,8.71,8.71,47400,413472.0
2024-09-19 11:10:00,8.71,8.74,8.71,8.73,15300,133502.0
2024-09-19 11:15:00,8.72,8.74,8.71,8.72,11800,103005.0
2024-09-19 11:20:00,8.73,8.74,8.72,8.72,25300,220976.0
2024-09-19 11:25:00,8.73,8.74,8.72,8.74,22300,194659.0
2024-09-19 11:30:00,8.74,8.74,8.73,8.74,21400,187022.0
2024-09-19 13:05:00,8.74,8.76,8.74,8.76,64900,567851.0
2024-09-19 13:10:00,8.76,8.76,8.74,8.74,37100,324643.0
2024-09-19 13:15:00,8.75,8.75,8.73,8.74,10700,93437.0
2024-09-19 13:20:00,8.74,8.74,8.72,8.74,15100,131897.0
2024-09-19 13:25:00,8.74,8.76,8.74,8.75,34100,298393.0
2024-09-19 13:30:00,8.76,8.76,8.74,8.74,20900,182873.0
2024-09-19 13:35:00,8.75,8.76,8.74,8.75,34500,301903.0
2024-09-19 13:40:00,8.76,8.77,8.75,8.77,51700,453004.0
2024-09-19 13:45:00,8.77,8.77,8.75,8.75,40500,354905.0
2024-09-19 13:50:00,8.76,8.76,8.74,8.75,33000,288728.0
2024-09-19 13:55:00,8.75,8.75,8.74,8.75,19700,172272.0
2024-09-19 14:00:00,8.74,8.74,8.72,8.72,52800,460852.0
2024-09-19 14:05:00,8.73,8.74,8.73,8.73,14400,125726.0
2024-09-19 14:10:00,8.74,8.74,8.74,8.74,5800,50692.0
2024-09-19 14:15:00,8.74,8.75,8.73,8.75,96600,844432.0
2024-09-19 14:20:00,8.75,8.75,8.74,8.74,41700,364494.0
2024-09-19 14:25:00,8.75,8.75,8.74,8.75,20000,174912.0
2024-09-19 14:30:00,8.75,8.76,8.74,8.75,50600,442752.0
2024-09-19 14:35:00,8.75,8.76,8.75,8.75,39100,342360.0
2024-09-19 14:40:00,8.76,8.76,8.75,8.75,37600,329100.0
2024-09-19 14:45:00,8.76,8.76,8.75,8.76,21700,189952.0
2024-09-19 14:50:00,8.76,8.76,8.75,8.76,79800,698952.0
2024-09-19 14:55:00,8.76,8.76,8.75,8.75,31200,273260.0
2024-09-19 15:00:00,8.76,8.76,8.75,8.76,103400,905404.0
2024-09-20 09:35:00,8.77,8.78,8.7,8.71,122100,1065083.0
2024-09-20 09:40:00,8.71,8.75,8.71,8.73,149400,1303700.0
2024-09-20 09:45:00,8.73,8.73,8.71,8.71,48500,422756.0
2024-09-20 09:50:00,8.71,8.72,8.7,8.71,36500,317737.0
2024-09-20 09:55:00,8.71,8.73,8.69,8.71,55500,483151.0
2024-09-20 10:00:00,8.71,8.73,8.69,8.7,43800,381129.0
2024-09-20 10:05:00,8.7,8.71,8.67,8.69,75200,653255.0
2024-09-20 10:10:00,8.69,8.7,8.68,8.7,12800,111246.0
2024-09-20 10:15:00,8.7,8.72,8.69,8.72,16800,146326.0
2024-09-20 10:20:00,8.72,8.77,8.7,8.77,113900,995345.0
2024-09-20 10:25:00,8.77,8.8,8.76,8.77,118800,1044214.0
2024-09-20 10:30:00,8.77,8.79,8.76,8.78,34000,298260.0
2024-09-20 10:35:00,8.77,8.77,8.76,8.77,38800,340045.0
2024-09-20 10:40:00,8.77,8.77,8.76,8.76,13500,118312.0
2024-09-20 10:45:00,8.75,8.75,8.73,8.73,19200,167984.0
2024-09-20 10:50:00,8.74,8.76,8.73,8.74,8500,74399.0
2024-09-20 10:55:00,8.74,8.76,8.73,8.76,21100,184686.0
2024-09-20 11:00:00,8.76,8.76,8.75,8.75,11000,96252.0
2024-09-20 11:05:00,8.74,8.76,8.74,8.75,17300,151339.0
2024-09-20 11:10:00,8.74,8.77,8.74,8.77,11500,100703.0
2024-09-20 11:15:00,8.76,8.77,8.76,8.77,34800,304903.0
2024-09-20 11:20:00,8.78,8.79,8.77,8.78,19700,173000.0
2024-09-20 11:25:00,8.79,8.79,8.77,8.77,14800,129812.0
2024-09-20 11:30:00,8.77,8.78,8.75,8.75,12000,105287.0
2024-09-20 13:05:00,8.74,8.76,8.74,8.76,20000,175037.0
2024-09-20 13:10:00,8.76,8.76,8.74,8.75,17500,153220.0
2024-09-20 13:15:00,8.75,8.76,8.74,8.75,10100,88387.0
2024-09-20 13:20:00,8.75,8.76,8.74,8.74,22200,194326.0
2024-09-20 13:25:00,8.76,8.78,8.75,8.76,51200,448740.0
2024-09-20 13:30:00,8.76,8.77,8.75,8.77,14200,124412.0
2024-09-20 13:35:00,8.76,8.76,8.74,8.74,17400,152293.0
2024-09-20 13:40:00,8.74,8.74,8.73,8.73,20800,181706.0
2024-09-20 13:45:00,8.74,8.74,8.71,8.72,131600,1147422.0
2024-09-20 13:50:00,8.72,8.73,8.71,8.73,50100,436942.0
2024-09-20 13:55:00,8.72,8.73,8.72,8.72,17800,155314.0
2024-09-20 14:00:00,8.73,8.73,8.71,8.72,21100,184020.0
2024-09-20 14:05:00,8.71,8.73,8.71,8.73,29500,257329.0
2024-09-20 14:10:00,8.72,8.73,8.72,8.72,15000,130801.0
2024-09-20 14:15:00,8.71,8.71,8.69,8.71,89100,775709.0
2024-09-20 14:20:00,8.71,8.72,8.71,8.72,15800,137664.0
2024-09-20 14:25:00,8.72,8.74,8.72,8.73,57600,502870.0
2024-09-20 14:30:00,8.73,8.74,8.73,8.73,23800,207834.0
2024-09-20 14:35:00,8.73,8.74,8.72,8.72,25800,225207.0
2024-09-20 14:40:00,8.74,8.74,8.73,8.73,18400,160771.0
2024-09-20 14:45:00,8.73,8.77,8.73,8.76,71400,624885.0
2024-09-20 14:50:00,8.77,8.77,8.76,8.76,34100,298724.0
2024-09-20 14:55:00,8.76,8.76,8.75,8.75,25900,226736.0
2024-09-20 15:00:00,8.75,8.77,8.75,8.76,58000,508090.0
2024-09-23 09:35:00,8.74,8.79,8.7,8.74,121500,1060617.0
2024-09-23 09:40:00,8.74,8.77,8.71,8.74,66100,577599.0
2024-09-23 09:45:00,8.74,8.81,8.73,8.8,123100,1079020.0
2024-09-23 09:50:00,8.8,8.8,8.78,8.79,58500,514335.0
2024-09-23 09:55:00,8.79,8.79,8.76,8.78,43900,385213.0
2024-09-23 10:00:00,8.78,8.8,8.77,8.79,47300,415571.0
2024-09-23 10:05:00,8.79,8.79,8.75,8.75,28700,251737.0
2024-09-23 10:10:00,8.75,8.78,8.75,8.76,85100,744986.0
2024-09-23 10:15:00,8.76,8.78,8.76,8.77,27700,242747.0
2024-09-23 10:20:00,8.76,8.77,8.75,8.77,13600,119166.0
2024-09-23 10:25:00,8.77,8.77,8.76,8.77,29200,256029.0
2024-09-23 10:30:00,8.77,8.77,8.76,8.76,17000,149009.0
2024-09-23 10:35:00,8.76,8.76,8.75,8.76,13700,119994.0
2024-09-23 10:40:00,8.76,8.76,8.75,8.75,17200,150565.0
2024-09-23 10:45:00,8.75,8.76,8.74,8.74,15500,135618.0
2024-09-23 10:50:00,8.74,8.76,8.74,8.75,18500,161881.0
2024-09-23 10:55:00,8.75,8.76,8.74,8.76,6700,58638.0
2024-09-23 11:00:00,8.75,8.76,8.74,8.75,30400,265934.0
2024-09-23 11:05:00,8.74,8.77,8.74,8.77,22600,197881.0
2024-09-23 11:10:00,8.77,8.77,8.75,8.75,12400,108901.0
2024-09-23 11:15:00,8.75,8.76,8.75,8.76,18300,160215.0
2024-09-23 11:20:00,8.76,8.76,8.75,8.76,12000,105071.0
2024-09-23 11:25:00,8.76,8.76,8.75,8.76,3200,28007.0
2024-09-23 11:30:00,8.75,8.76,8.75,8.76,9000,78802.0
2024-09-23 13:05:00,8.75,8.78,8.75,8.76,30900,270771.0
2024-09-23 13:10:00,8.76,8.76,8.75,8.75,12800,112084.0
2024-09-23 13:15:00,8.75,8.75,8.74,8.75,11700,102356.0
2024-09-23 13:20:00,8.75,8.75,8.74,8.75,19800,173163.0
2024-09-23 13:25:00,8.75,8.76,8.74,8.76,9100,79659.0
2024-09-23 13:30:00,8.76,8.76,8.75,8.75,8400,73534.0
2024-09-23 13:35:00,8.75,8.76,8.75,8.76,14400,126085.0
2024-09-23 13:40:00,8.76,8.76,8.76,8.76,7000,61320.0
2024-09-23 13:45:00,8.76,8.76,8.75,8.75,31100,272130.0
2024-09-23 13:50:00,8.75,8.75,8.74,8.74,24900,217328.0
2024-09-23 13:55:00,8.74,8.74,8.73,8.74,5300,46319.0
2024-09-23 14:00:00,8.74,8.74,8.73,8.73,11100,96979.0
2024-09-23 14:05:00,8.73,8.74,8.73,8.74,27300,238439.0
2024-09-23 14:10:00,8.74,8.74,8.72,8.73,20100,175510.0
2024-09-23 14:15:00,8.73,8.74,8.72,8.73,13800,120502.0
2024-09-23 14:20:00,8.73,8.74,8.72,8.73,29200,254731.0
2024-09-23 14:25:00,8.73,8.74,8.73,8.73,20500,178984.0
2024-09-23 14:30:00,8.73,8.74,8.73,8.73,14700,128370.0
2024-09-23 14:35:00,8.73,8.74,8.73,8.74,15400,134513.0
2024-09-23 14:40:00,8.74,8.74,8.72,8.72,16600,144885.0
2024-09-23 14:45:00,8.72,8.73,8.72,8.72,21700,189272.0
2024-09-23 14:50:00,8.72,8.72,8.71,8.71,38300,333724.0
2024-09-23 14:55:00,8.71,8.72,8.7,8.71,48300,420580.0
2024-09-23 15:00:00,8.72,8.73,8.71,8.73,51200,446568.0
2024-09-24 09:35:00,8.73,8.82,8.73,8.79,134700,1185155.0
2024-09-24 09:40:00,8.78,8.81,8.76,8.79,80900,711670.0
2024-09-24 09:45:00,8.79,8.82,8.78,8.81,139600,1229249.0
2024-09-24 09:50:00,8.81,8.82,8.79,8.79,67000,590094.0
2024-09-24 09:55:00,8.78,8.81,8.78,8.8,46500,409115.0
2024-09-24 10:00:00,8.79,8.83,8.79,8.82,142500,1255460.0
2024-09-24 10:05:00,8.82,8.82,8.78,8.78,35000,308285.0
2024-09-24 10:10:00,8.78,8.79,8.77,8.77,27800,244105.0
2024-09-24 10:15:00,8.77,8.81,8.77,8.8,85700,753282.0
2024-09-24 10:20:00,8.8,8.8,8.78,8.8,17700,155582.0
2024-09-24 10:25:00,8.8,8.81,8.79,8.81,27000,237701.0
2024-09-24 10:30:00,8.81,8.81,8.8,8.81,20300,178811.0
2024-09-24 10:35:00,8.81,8.81,8.8,8.8,6900,60723.0
2024-09-24 10:40:00,8.8,8.82,8.79,8.81,65300,574808.0
2024-09-24 10:45:00,8.81,8.83,8.81,8.82,73800,650824.0
2024-09-24 10:50:00,8.82,8.85,8.81,8.85,78400,692887.0
2024-09-24 10:55:00,8.85,8.87,8.83,8.84,56400,499395.0
2024-09-24 11:00:00,8.84,8.86,8.83,8.85,30000,265477.0
2024-09-24 11:05:00,8.85,8.86,8.85,8.86,6500,57571.0
2024-09-24 11:10:00,8.85,8.87,8.85,8.86,37800,334911.0
2024-09-24 11:15:00,8.87,8.87,8.86,8.86,47700,422928.0
2024-09-24 11:20:00,8.86,8.9,8.86,8.89,142000,1261056.0
2024-09-24 11:25:00,8.89,8.9,8.89,8.9,54300,483206.0
2024-09-24 11:30:00,8.9,8.92,8.89,8.9,106300,946598.0
2024-09-24 13:05:00,8.9,8.98,8.9,8.97,135800,1215261.0
2024-09-24 13:10:00,8.96,8.96,8.94,8.96,55200,494312.0
2024-09-24 13:15:00,8.96,9.0,8.95,9.0,110100,988428.0
2024-09-24 13:20:00,9.0,9.0,8.95,8.96,72700,652612.0
2024-09-24 13:25:00,8.95,8.96,8.94,8.95,51400,459873.0
2024-09-24 13:30:00,8.95,8.95,8.93,8.94,43900,392512.0
2024-09-24 13:35:00,8.94,8.97,8.94,8.96,75400,675240.0
2024-09-24 13:40:00,8.96,9.01,8.96,9.0,132300,1190110.0
2024-09-24 13:45:00,9.0,9.01,9.0,9.0,33500,301532.0
2024-09-24 13:50:00,9.0,9.0,8.99,9.0,39800,358050.0
2024-09-24 13:55:00,9.0,9.01,9.0,9.0,38400,345728.0
2024-09-24 14:00:00,9.0,9.0,8.97,8.97,30400,273228.0
2024-09-24 14:05:00,8.98,8.99,8.97,8.98,34400,308958.0
2024-09-24 14:10:00,8.97,8.98,8.95,8.95,55000,492834.0
2024-09-24 14:15:00,8.97,8.98,8.96,8.97,35400,317584.0
2024-09-24 14:20:00,8.97,8.99,8.97,8.98,44400,398632.0
2024-09-24 14:25:00,8.99,8.99,8.97,8.99,47200,423976.0
2024-09-24 14:30:00,8.99,8.99,8.97,8.97,18200,163348.0
2024-09-24 14:35:00,8.98,8.98,8.97,8.98,59100,530656.0
2024-09-24 14:40:00,8.98,8.99,8.97,8.98,62000,556818.0
2024-09-24 14:45:00,8.98,8.99,8.97,8.98,93600,840642.0
2024-09-24 14:50:00,8.98,8.99,8.97,8.99,96000,862306.0
2024-09-24 14:55:00,8.99,8.99,8.97,8.98,164500,1476666.0
2024-09-24 15:00:00,8.98,8.99,8.97,8.98,217800,1955900.0
2024-09-25 09:35:00,9.11,9.13,9.05,9.07,288700,2626430.0
2024-09-25 09:40:00,9.07,9.15,9.07,9.15,259700,2364809.0
2024-09-25 09:45:00,9.15,9.15,9.11,9.13,259800,2371049.0
2024-09-25 09:50:00,9.13,9.14,9.12,9.12,148500,1355381.0
2024-09-25 09:55:00,9.12,9.15,9.12,9.15,106500,972456.0
2024-09-25 10:00:00,9.14,9.19,9.13,9.18,145700,1335251.0
2024-09-25 10:05:00,9.18,9.2,9.17,9.19,119600,1098472.0
2024-09-25 10:10:00,9.2,9.26,9.2,9.22,373400,3447792.0
2024-09-25 10:15:00,9.24,9.24,9.21,9.22,69200,638120.0
2024-09-25 10:20:00,9.22,9.24,9.22,9.24,39100,360926.0
2024-09-25 10:25:00,9.24,9.25,9.22,9.23,79200,731428.0
2024-09-25 10:30:00,9.22,9.23,9.21,9.22,50900,469116.0
2024-09-25 10:35:00,9.21,9.22,9.18,9.18,89800,826520.0
2024-09-25 10:40:00,9.17,9.21,9.16,9.2,99300,911054.0
2024-09-25 10:45:00,9.19,9.22,9.19,9.21,45100,415130.0
2024-09-25 10:50:00,9.21,9.22,9.19,9.22,99700,917846.0
2024-09-25 10:55:00,9.22,9.23,9.21,9.22,19100,176120.0
2024-09-25 11:00:00,9.23,9.23,9.22,9.22,20300,187310.0
2024-09-25 11:05:00,9.22,9.23,9.2,9.21,47200,434856.0
2024-09-25 11:10:00,9.2,9.21,9.19,9.2,43100,396476.0
2024-09-25 11:15:00,9.19,9.21,9.19,9.2,20100,184920.0
2024-09-25 11:20:00,9.2,9.22,9.19,9.22,49200,453144.0
2024-09-25 11:25:00,9.22,9.22,9.19,9.2,35700,328292.0
2024-09-25 11:30:00,9.2,9.2,9.17,9.17,23000,211268.0
2024-09-25 13:05:00,9.17,9.19,9.16,9.18,49100,450756.0
2024-09-25 13:10:00,9.18,9.19,9.18,9.19,45400,416796.0
2024-09-25 13:15:00,9.19,9.2,9.19,9.19,29200,268568.0
2024-09-25 13:20:00,9.18,9.18,9.16,9.17,32400,296936.0
2024-09-25 13:25:00,9.17,9.17,9.14,9.15,91800,840164.0
2024-09-25 13:30:00,9.15,9.15,9.13,9.13,61500,562104.0
2024-09-25 13:35:00,9.13,9.14,9.13,9.14,28500,260372.0
2024-09-25 13:40:00,9.14,9.14,9.11,9.11,59700,544560.0
2024-09-25 13:45:00,9.12,9.12,9.1,9.1,37300,339860.0
2024-09-25 13:50:00,9.1,9.1,9.05,9.06,160300,1455056.0
2024-09-25 13:55:00,9.06,9.08,9.05,9.08,92100,834842.0
2024-09-25 14:00:00,9.07,9.11,9.07,9.1,51900,471752.0
2024-09-25 14:05:00,9.11,9.13,9.11,9.13,54100,493360.0
2024-09-25 14:10:00,9.12,9.12,9.09,9.09,27400,249528.0
2024-09-25 14:15:00,9.09,9.1,9.08,9.09,49400,449228.0
2024-09-25 14:20:00,9.1,9.1,9.09,9.1,9200,83672.0
2024-09-25 14:25:00,9.09,9.09,9.08,9.08,14900,135412.0
2024-09-25 14:30:00,9.08,9.09,9.07,9.07,32900,298720.0
2024-09-25 14:35:00,9.08,9.1,9.07,9.07,51100,463832.0
2024-09-25 14:40:00,9.06,9.08,9.05,9.08,36300,329002.0
2024-09-25 14:45:00,9.08,9.09,9.07,9.08,32500,295060.0
2024-09-25 14:50:00,9.09,9.09,9.07,9.07,68700,623426.0
2024-09-25 14:55:00,9.08,9.08,9.07,9.08,58200,528252.0
2024-09-25 15:00:00,9.08,9.08,9.06,9.06,99600,903104.0
2024-09-26 09:35:00,9.07,9.12,9.01,9.11,141100,1280103.0
2024-09-26 09:40:00,9.11,9.11,9.06,9.07,70800,643132.0
2024-09-26 09:45:00,9.06,9.07,9.05,9.06,33300,301672.0
2024-09-26 09:50:00,9.06,9.11,9.05,9.11,50400,457950.0
2024-09-26 09:55:00,9.11,9.11,9.1,9.1,28400,258585.0
2024-09-26 10:00:00,9.1,9.12,9.1,9.12,63000,573821.0
2024-09-26 10:05:00,9.11,9.12,9.09,9.1,30400,276859.0
2024-09-26 10:10:00,9.1,9.11,9.09,9.1,47500,432232.0
2024-09-26 10:15:00,9.11,9.12,9.1,9.11,40000,364418.0
2024-09-26 10:20:00,9.1,9.1,9.09,9.1,39600,360361.0
2024-09-26 10:25:00,9.1,9.11,9.09,9.1,19100,173806.0
2024-09-26 10:30:00,9.11,9.12,9.1,9.12,24900,226870.0
2024-09-26 10:35:00,9.12,9.13,9.1,9.1,44500,405551.0
2024-09-26 10:40:00,9.1,9.11,9.09,9.1,21100,192093.0
2024-09-26 10:45:00,9.09,9.09,9.08,9.08,4600,41708.0
2024-09-26 10:50:00,9.08,9.08,9.06,9.07,33700,305739.0
2024-09-26 10:55:00,9.07,9.08,9.07,9.07,8600,78013.0
2024-09-26 11:00:00,9.07,9.08,9.06,9.07,30700,278432.0
2024-09-26 11:05:00,9.06,9.07,9.06,9.07,21400,193986.0
2024-09-26 11:10:00,9.07,9.08,9.07,9.08,7100,64432.0
2024-09-26 11:15:00,9.08,9.09,9.07,9.08,10100,91683.0
2024-09-26 11:20:00,9.08,9.09,9.07,9.08,5700,51752.0
2024-09-26 11:25:00,9.09,9.09,9.08,9.09,8800,79962.0
2024-09-26 11:30:00,9.08,9.08,9.07,9.07,24500,222349.0
2024-09-26 13:05:00,9.07,9.08,9.07,9.08,19600,177865.0
2024-09-26 13:10:00,9.08,9.1,9.08,9.09,20800,189054.0
2024-09-26 13:15:00,9.09,9.1,9.08,9.1,61500,559444.0
2024-09-26 13:20:00,9.1,9.1,9.09,9.09,57800,525714.0
2024-09-26 13:25:00,9.09,9.12,9.09,9.12,65100,592815.0
2024-09-26 13:30:00,9.12,9.12,9.1,9.11,33000,300654.0
2024-09-26 13:35:00,9.11,9.14,9.11,9.14,199300,1819046.0
2024-09-26 13:40:00,9.14,9.14,9.12,9.13,57300,523327.0
2024-09-26 13:45:00,9.13,9.14,9.13,9.14,43700,399365.0
2024-09-26 13:50:00,9.14,9.15,9.14,9.15,61800,565445.0
2024-09-26 13:55:00,9.15,9.16,9.15,9.16,22600,206927.0
2024-09-26 14:00:00,9.16,9.17,9.15,9.17,90800,831614.0
2024-09-26 14:05:00,9.17,9.17,9.15,9.15,71000,650059.0
2024-09-26 14:10:00,9.15,9.17,9.15,9.17,37500,343521.0
2024-09-26 14:15:00,9.16,9.17,9.16,9.16,91800,841223.0
2024-09-26 14:20:00,9.16,9.17,9.15,9.17,51800,474475.0
2024-09-26 14:25:00,9.16,9.17,9.15,9.16,94900,869336.0
2024-09-26 14:30:00,9.17,9.19,9.16,9.18,267000,2448642.0
2024-09-26 14:35:00,9.18,9.19,9.16,9.17,193900,1778450.0
2024-09-26 14:40:00,9.17,9.18,9.17,9.18,40100,367798.0
2024-09-26 14:45:00,9.18,9.19,9.17,9.19,63600,584076.0
2024-09-26 14:50:00,9.19,9.2,9.18,9.2,136700,1256932.0
2024-09-26 14:55:00,9.2,9.23,9.19,9.23,163800,1509088.0
2024-09-26 15:00:00,9.23,9.23,9.21,9.22,161000,1484790.0
2024-09-27 09:35:00,9.31,9.4,9.31,9.34,525900,4921509.0
2024-09-27 09:40:00,9.34,9.34,9.29,9.32,264400,2463442.0
2024-09-27 09:45:00,9.32,9.32,9.29,9.3,216000,2009894.0
2024-09-27 09:50:00,9.3,9.32,9.28,9.31,249400,2317812.0
2024-09-27 09:55:00,9.31,9.38,9.3,9.38,254600,2375882.0
2024-09-27 10:00:00,9.38,9.48,9.36,9.43,322000,3031789.0
2024-09-27 10:05:00,9.43,9.45,9.42,9.42,119700,1128490.0
2024-09-27 10:10:00,9.42,9.44,9.41,9.41,128200,1207412.0
2024-09-27 10:15:00,9.42,9.44,9.41,9.43,168700,1589860.0
2024-09-27 10:20:00,9.45,9.46,9.42,9.46,91200,861538.0
2024-09-27 10:25:00,9.46,9.49,9.45,9.45,250600,2374064.0
2024-09-27 10:30:00,9.46,9.46,9.44,9.45,71700,677380.0
2024-09-27 10:35:00,9.45,9.46,9.44,9.45,70500,666010.0
2024-09-27 10:40:00,9.45,9.47,9.45,9.47,46800,442726.0
2024-09-27 10:45:00,9.47,9.47,9.44,9.46,79400,750734.0
2024-09-27 10:50:00,9.46,9.48,9.45,9.48,67300,636938.0
2024-09-27 10:55:00,9.48,9.51,9.47,9.51,306900,2912618.0
2024-09-27 11:00:00,9.51,9.51,9.47,9.49,146200,1388364.0
2024-09-27 11:05:00,9.49,9.5,9.47,9.48,35300,334782.0
2024-09-27 11:10:00,9.48,9.5,9.48,9.5,59600,565724.0
2024-09-27 11:15:00,9.5,9.51,9.49,9.5,45800,435102.0
2024-09-27 11:20:00,9.5,9.51,9.47,9.5,73300,695394.0
2024-09-27 11:25:00,9.5,9.57,9.5,9.54,143800,1371088.0
2024-09-27 11:30:00,9.54,9.55,9.53,9.54,61100,583052.0
2024-09-27 13:05:00,9.56,9.67,9.56,9.64,358500,3449880.0
2024-09-27 13:10:00,9.64,9.69,9.64,9.69,201900,1952548.0
2024-09-27 13:15:00,9.68,9.7,9.66,9.69,159700,1546728.0
2024-09-27 13:20:00,9.68,9.69,9.58,9.59,105200,1013888.0
2024-09-27 13:25:00,9.59,9.62,9.58,9.58,90900,872136.0
2024-09-27 13:30:00,9.58,9.58,9.53,9.54,80300,766772.0
2024-09-27 13:35:00,9.53,9.55,9.52,9.52,62500,595524.0
2024-09-27 13:40:00,9.52,9.52,9.47,9.47,87400,829800.0
2024-09-27 13:45:00,9.48,9.5,9.46,9.46,138700,1313864.0
2024-09-27 13:50:00,9.46,9.48,9.43,9.45,100500,950668.0
2024-09-27 13:55:00,9.45,9.45,9.42,9.43,121000,1141024.0
2024-09-27 14:00:00,9.43,9.47,9.42,9.46,107800,1017140.0
2024-09-27 14:05:00,9.46,9.48,9.46,9.46,39100,370144.0
2024-09-27 14:10:00,9.46,9.47,9.46,9.47,38300,362460.0
2024-09-27 14:15:00,9.46,9.47,9.46,9.47,31700,300136.0
2024-09-27 14:20:00,9.47,9.49,9.47,9.48,44800,424724.0
2024-09-27 14:25:00,9.48,9.5,9.48,9.49,35900,340752.0
2024-09-27 14:30:00,9.49,9.5,9.48,9.5,77500,735712.0
2024-09-27 14:35:00,9.5,9.56,9.5,9.56,71000,676728.0
2024-09-27 14:40:00,9.56,9.57,9.54,9.55,95600,913112.0
2024-09-27 14:45:00,9.55,9.58,9.54,9.55,129500,1236868.0
2024-09-27 14:50:00,9.55,9.56,9.5,9.51,80500,766920.0
2024-09-27 14:55:00,9.51,9.52,9.49,9.5,214300,2036620.0
2024-09-27 15:00:00,9.5,9.53,9.5,9.53,142000,1351720.0
2024-09-30 09:35:00,9.77,10.1,9.77,10.07,1035500,10303017.0
2024-09-30 09:40:00,10.07,10.12,9.9,9.92,798100,8011307.0
2024-09-30 09:45:00,9.92,9.92,9.86,9.89,437900,4333248.0
2024-09-30 09:50:00,9.89,9.91,9.8,9.8,384700,3789632.0
2024-09-30 09:55:00,9.8,9.81,9.62,9.78,564400,5495188.0
2024-09-30 10:00:00,9.78,9.83,9.76,9.81,260000,2545738.0
2024-09-30 10:05:00,9.81,9.86,9.8,9.83,191100,1879764.0
2024-09-30 10:10:00,9.83,9.87,9.83,9.86,143500,1413768.0
2024-09-30 10:15:00,9.86,9.86,9.78,9.8,199800,1961188.0
2024-09-30 10:20:00,9.8,9.88,9.8,9.88,124000,1220812.0
2024-09-30 10:25:00,9.88,9.94,9.88,9.94,110700,1096620.0
2024-09-30 10:30:00,9.94,9.96,9.93,9.96,107500,1069424.0
2024-09-30 10:35:00,9.96,9.98,9.92,9.94,177500,1766624.0
2024-09-30 10:40:00,9.94,9.95,9.91,9.91,65100,645940.0
2024-09-30 10:45:00,9.91,9.95,9.91,9.95,105600,1048716.0
2024-09-30 10:50:00,9.95,10.02,9.95,10.02,123300,1231776.0
2024-09-30 10:55:00,10.01,10.04,10.01,10.04,86900,871196.0
2024-09-30 11:00:00,10.04,10.07,10.04,10.07,179000,1800668.0
2024-09-30 11:05:00,10.07,10.07,10.0,10.0,117500,1179452.0
2024-09-30 11:10:00,10.0,10.01,9.97,10.0,158500,1583376.0
2024-09-30 11:15:00,10.01,10.03,9.99,10.01,59600,597112.0
2024-09-30 11:20:00,10.01,10.03,10.0,10.02,43800,438892.0
2024-09-30 11:25:00,10.01,10.04,10.01,10.03,80100,803252.0
2024-09-30 11:30:00,10.03,10.05,10.02,10.05,101600,1019512.0
2024-09-30 13:05:00,10.04,10.24,10.04,10.19,584900,5931552.0
2024-09-30 13:10:00,10.19,10.24,10.19,10.24,264500,2702588.0
2024-09-30 13:15:00,10.24,10.28,10.17,10.17,470400,4817880.0
2024-09-30 13:20:00,10.17,10.19,10.16,10.18,190300,1935824.0
2024-09-30 13:25:00,10.18,10.21,10.17,10.21,142300,1449112.0
2024-09-30 13:30:00,10.21,10.23,10.2,10.21,77300,789552.0
2024-09-30 13:35:00,10.21,10.22,10.2,10.22,122100,1247352.0
2024-09-30 13:40:00,10.22,10.25,10.22,10.23,106500,1089832.0
2024-09-30 13:45:00,10.23,10.27,10.22,10.27,260700,2669064.0
2024-09-30 13:50:00,10.27,10.27,10.25,10.27,193600,1986176.0
2024-09-30 13:55:00,10.27,10.31,10.27,10.31,159900,1646320.0
2024-09-30 14:00:00,10.31,10.33,10.3,10.32,182600,1883640.0
2024-09-30 14:05:00,10.32,10.36,10.31,10.35,92700,958232.0
2024-09-30 14:10:00,10.36,10.36,10.33,10.35,282800,2921992.0
2024-09-30 14:15:00,10.35,10.37,10.35,10.36,77100,798936.0
2024-09-30 14:20:00,10.36,10.36,10.28,10.28,290800,3002136.0
2024-09-30 14:25:00,10.28,10.29,10.06,10.15,569700,5799840.0
2024-09-30 14:30:00,10.14,10.2,10.13,10.16,181700,1845784.0
2024-09-30 14:35:00,10.17,10.26,10.17,10.23,299200,3055832.0
2024-09-30 14:40:00,10.23,10.27,10.23,10.26,106200,1087816.0
2024-09-30 14:45:00,10.26,10.29,10.25,10.29,149700,1537136.0
2024-09-30 14:50:00,10.27,10.3,10.27,10.28,170200,1751168.0
2024-09-30 14:55:00,10.28,10.3,10.28,10.29,394600,4060288.0
2024-09-30 15:00:00,10.29,10.32,10.29,10.31,210400,2167728.0
2024-10-08 09:35:00,11.3,11.31,11.01,11.01,1823200,20488112.0
2024-10-08 09:40:00,11.01,11.03,10.89,10.89,740400,8144132.0
2024-10-08 09:45:00,10.89,10.9,10.61,10.61,854300,9196256.0
2024-10-08 09:50:00,10.61,10.86,10.56,10.86,805500,8629564.0
2024-10-08 09:55:00,10.86,10.96,10.84,10.85,701200,7641928.0
2024-10-08 10:00:00,10.85,10.88,10.8,10.82,258500,2800808.0
2024-10-08 10:05:00,10.82,10.88,10.8,10.88,347700,3767188.0
2024-10-08 10:10:00,10.88,10.88,10.73,10.74,306200,3303656.0
2024-10-08 10:15:00,10.74,10.74,10.61,10.62,410500,4382484.0
2024-10-08 10:20:00,10.61,10.72,10.61,10.72,316200,3370024.0
2024-10-08 10:25:00,10.72,10.72,10.66,10.67,213400,2282216.0
2024-10-08 10:30:00,10.67,10.67,10.57,10.58,321700,3414184.0
2024-10-08 10:35:00,10.58,10.59,10.42,10.43,278200,2926008.0
2024-10-08 10:40:00,10.43,10.43,10.18,10.2,724100,7433048.0
2024-10-08 10:45:00,10.2,10.57,10.2,10.56,438400,4555240.0
2024-10-08 10:50:00,10.56,10.61,10.44,10.44,260800,2753088.0
2024-10-08 10:55:00,10.45,10.48,10.38,10.4,145300,1514056.0
2024-10-08 11:00:00,10.4,10.41,10.33,10.36,95000,984392.0
2024-10-08 11:05:00,10.36,10.42,10.35,10.42,296800,3078352.0
2024-10-08 11:10:00,10.42,10.53,10.42,10.53,163700,1718376.0
2024-10-08 11:15:00,10.53,10.62,10.52,10.62,186600,1970768.0
2024-10-08 11:20:00,10.62,10.75,10.62,10.7,233500,2495968.0
2024-10-08 11:25:00,10.67,10.67,10.63,10.64,209700,2233096.0
2024-10-08 11:30:00,10.63,10.64,10.63,10.64,187900,1997832.0
2024-10-08 13:05:00,10.64,10.73,10.6,10.66,297100,3167408.0
2024-10-08 13:10:00,10.66,10.69,10.62,10.63,120300,1281616.0
2024-10-08 13:15:00,10.62,10.62,10.56,10.57,108400,1147608.0
2024-10-08 13:20:00,10.57,10.58,10.53,10.54,45500,480320.0
2024-10-08 13:25:00,10.54,10.55,10.51,10.51,59500,626048.0
2024-10-08 13:30:00,10.51,10.54,10.5,10.54,84700,890920.0
2024-10-08 13:35:00,10.54,10.58,10.53,10.54,81500,860152.0
2024-10-08 13:40:00,10.54,10.54,10.47,10.48,106500,1118608.0
2024-10-08 13:45:00,10.48,10.51,10.47,10.5,40700,427144.0
2024-10-08 13:50:00,10.5,10.55,10.5,10.52,107800,1134808.0
2024-10-08 13:55:00,10.51,10.51,10.47,10.47,61400,644024.0
2024-10-08 14:00:00,10.47,10.57,10.46,10.56,225000,2363352.0
2024-10-08 14:05:00,10.56,10.6,10.55,10.56,110900,1172680.0
2024-10-08 14:10:00,10.56,10.57,10.5,10.51,53800,566520.0
2024-10-08 14:15:00,10.52,10.53,10.48,10.49,105200,1104792.0
2024-10-08 14:20:00,10.49,10.53,10.49,10.51,58700,616776.0
2024-10-08 14:25:00,10.51,10.58,10.49,10.58,158300,1665736.0
2024-10-08 14:30:00,10.58,10.65,10.57,10.61,256100,2717296.0
2024-10-08 14:35:00,10.63,10.73,10.63,10.69,309200,3303904.0
2024-10-08 14:40:00,10.69,10.72,10.69,10.7,252000,2697488.0
2024-10-08 14:45:00,10.7,10.71,10.65,10.65,325200,3475376.0
2024-10-08 14:50:00,10.65,10.68,10.65,10.68,274100,2923232.0
2024-10-08 14:55:00,10.69,10.71,10.67,10.7,392900,4199968.0
2024-10-08 15:00:00,10.7,10.76,10.69,10.75,438800,4707424.0
2024-10-09 09:35:00,10.43,10.43,10.14,10.29,873800,8984074.0
2024-10-09 09:40:00,10.29,10.36,10.25,10.25,445400,4597416.0
2024-10-09 09:45:00,10.25,10.28,10.2,10.27,330700,3388869.0
2024-10-09 09:50:00,10.27,10.34,10.26,10.33,247700,2554494.0
2024-10-09 09:55:00,10.33,10.38,10.29,10.29,435900,4503312.0
2024-10-09 10:00:00,10.29,10.31,10.25,10.25,153800,1581884.0
2024-10-09 10:05:00,10.25,10.25,10.17,10.22,290000,2958060.0
2024-10-09 10:10:00,10.22,10.22,10.14,10.14,303500,3086464.0
2024-10-09 10:15:00,10.14,10.16,10.12,10.15,316000,3200426.0
2024-10-09 10:20:00,10.15,10.17,10.12,10.14,121000,1227812.0
2024-10-09 10:25:00,10.14,10.14,10.1,10.1,194900,1972060.0
2024-10-09 10:30:00,10.1,10.12,10.08,10.08,259700,2623424.0
2024-10-09 10:35:00,10.08,10.08,10.0,10.02,259000,2599096.0
2024-10-09 10:40:00,10.02,10.04,9.91,9.91,295100,2949856.0
2024-10-09 10:45:00,9.91,10.03,9.91,10.03,288000,2868968.0
2024-10-09 10:50:00,10.05,10.06,9.97,9.98,107500,1078016.0
2024-10-09 10:55:00,9.99,10.04,9.96,9.97,60600,605292.0
2024-10-09 11:00:00,9.97,9.98,9.91,9.91,150700,1499160.0
2024-10-09 11:05:00,9.91,9.96,9.91,9.96,108200,1075816.0
2024-10-09 11:10:00,9.95,9.95,9.88,9.89,160400,1590152.0
2024-10-09 11:15:00,9.89,9.89,9.84,9.84,86200,850880.0
2024-10-09 11:20:00,9.84,9.86,9.71,9.75,182000,1778420.0
2024-10-09 11:25:00,9.75,9.81,9.7,9.79,146600,1425288.0
2024-10-09 11:30:00,9.81,9.83,9.77,9.82,76300,747952.0
2024-10-09 13:05:00,9.81,10.02,9.81,10.02,173000,1717980.0
2024-10-09 13:10:00,10.01,10.1,10.0,10.07,205900,2063632.0
2024-10-09 13:15:00,10.07,10.07,9.99,9.99,57000,571572.0
2024-10-09 13:20:00,9.99,10.04,9.97,10.01,187900,1877892.0
2024-10-09 13:25:00,10.02,10.02,9.99,10.0,56000,560012.0
2024-10-09 13:30:00,10.0,10.03,10.0,10.01,80700,808280.0
2024-10-09 13:35:00,10.01,10.12,10.01,10.12,232800,2340896.0
2024-10-09 13:40:00,10.12,10.16,10.11,10.15,117400,1191032.0
2024-10-09 13:45:00,10.14,10.14,10.02,10.05,78700,793944.0
2024-10-09 13:50:00,10.05,10.09,10.03,10.07,135900,1367136.0
2024-10-09 13:55:00,10.06,10.07,10.03,10.06,87900,883368.0
2024-10-09 14:00:00,10.06,10.06,10.01,10.01,96400,966624.0
2024-10-09 14:05:00,10.01,10.03,10.0,10.02,65500,655808.0
2024-10-09 14:10:00,10.02,10.02,9.98,9.98,44600,445832.0
2024-10-09 14:15:00,9.98,9.99,9.97,9.98,61400,612952.0
2024-10-09 14:20:00,9.98,9.99,9.95,9.95,40800,406712.0
2024-10-09 14:25:00,9.94,9.95,9.9,9.91,94400,935576.0
2024-10-09 14:30:00,9.92,9.95,9.92,9.94,63400,629992.0
2024-10-09 14:35:00,9.94,9.95,9.89,9.9,103600,1028016.0
2024-10-09 14:40:00,9.9,9.91,9.83,9.86,184200,1817360.0
2024-10-09 14:45:00,9.86,9.88,9.81,9.81,189500,1865024.0
2024-10-09 14:50:00,9.81,9.83,9.75,9.75,287700,2818504.0
2024-10-09 14:55:00,9.76,9.79,9.75,9.75,216400,2114392.0
2024-10-09 15:00:00,9.75,9.76,9.71,9.71,248200,2414704.0
2024-10-10 09:35:00,9.79,10.05,9.79,9.81,487300,4845923.0
2024-10-10 09:40:00,9.81,9.91,9.79,9.91,240000,2365619.0
2024-10-10 09:45:00,9.91,9.96,9.91,9.91,183400,1822061.0
2024-10-10 09:50:00,9.93,9.98,9.9,9.92,224100,2228980.0
2024-10-10 09:55:00,9.92,9.95,9.84,9.85,191500,1889930.0
2024-10-10 10:00:00,9.85,9.86,9.8,9.83,109600,1077312.0
2024-10-10 10:05:00,9.83,9.87,9.81,9.84,99800,981801.0
2024-10-10 10:10:00,9.85,9.87,9.79,9.8,103700,1018692.0
2024-10-10 10:15:00,9.8,9.8,9.68,9.68,230200,2238945.0
2024-10-10 10:20:00,9.68,9.68,9.62,9.65,224200,2161678.0
2024-10-10 10:25:00,9.65,9.73,9.65,9.7,137500,1334478.0
2024-10-10 10:30:00,9.7,9.74,9.68,9.72,213600,2072212.0
2024-10-10 10:35:00,9.72,9.81,9.72,9.79,88100,860116.0
2024-10-10 10:40:00,9.79,9.83,9.75,9.81,90000,881474.0
2024-10-10 10:45:00,9.81,9.81,9.77,9.78,30700,300204.0
2024-10-10 10:50:00,9.79,9.8,9.76,9.8,35900,350874.0
2024-10-10 10:55:00,9.81,9.82,9.78,9.82,78200,766160.0
2024-10-10 11:00:00,9.81,9.86,9.81,9.83,64400,634026.0
2024-10-10 11:05:00,9.83,9.84,9.8,9.83,102400,1005690.0
2024-10-10 11:10:00,9.85,9.88,9.83,9.88,78800,776426.0
2024-10-10 11:15:00,9.88,9.93,9.86,9.89,134100,1327430.0
2024-10-10 11:20:00,9.92,9.94,9.91,9.92,65200,647068.0
2024-10-10 11:25:00,9.93,9.94,9.88,9.88,83700,829314.0
2024-10-10 11:30:00,9.88,9.9,9.88,9.88,25700,254174.0
2024-10-10 13:05:00,9.88,9.96,9.88,9.95,115400,1145052.0
2024-10-10 13:10:00,9.96,9.96,9.89,9.89,203200,2015260.0
2024-10-10 13:15:00,9.89,9.91,9.88,9.88,71700,709068.0
2024-10-10 13:20:00,9.88,9.92,9.88,9.89,35800,354316.0
2024-10-10 13:25:00,9.89,9.89,9.87,9.88,72700,718068.0
2024-10-10 13:30:00,9.88,9.91,9.87,9.89,32600,322248.0
2024-10-10 13:35:00,9.89,9.92,9.89,9.89,73300,725692.0
2024-10-10 13:40:00,9.9,9.92,9.88,9.91,41400,409756.0
2024-10-10 13:45:00,9.91,9.92,9.89,9.92,30200,299112.0
2024-10-10 13:50:00,9.92,9.93,9.91,9.91,44800,444416.0
2024-10-10 13:55:00,9.91,9.92,9.89,9.89,39200,388204.0
2024-10-10 14:00:00,9.88,9.89,9.85,9.88,99800,985008.0
2024-10-10 14:05:00,9.88,9.88,9.8,9.82,82000,806716.0
2024-10-10 14:10:00,9.81,9.84,9.81,9.84,36100,354728.0
2024-10-10 14:15:00,9.84,9.84,9.82,9.83,32400,318436.0
2024-10-10 14:20:00,9.83,9.83,9.78,9.79,91600,898028.0
2024-10-10 14:25:00,9.79,9.8,9.77,9.8,48000,469788.0
2024-10-10 14:30:00,9.8,9.8,9.73,9.75,74000,722680.0
2024-10-10 14:35:00,9.75,9.82,9.75,9.8,85800,840636.0
2024-10-10 14:40:00,9.8,9.8,9.77,9.77,45100,441156.0
2024-10-10 14:45:00,9.77,9.79,9.76,9.76,49700,485884.0
2024-10-10 14:50:00,9.76,9.79,9.75,9.77,88700,867204.0
2024-10-10 14:55:00,9.77,9.78,9.76,9.77,163200,1595408.0
2024-10-10 15:00:00,9.77,9.79,9.76,9.78,164800,1610816.0
2024-10-11 09:35:00,9.76,9.82,9.68,9.73,312600,3044504.0
2024-10-11 09:40:00,9.72,9.74,9.64,9.66,278200,2697549.0
2024-10-11 09:45:00,9.66,9.75,9.65,9.74,147100,1427543.0
2024-10-11 09:50:00,9.76,9.83,9.74,9.82,203600,1993327.0
2024-10-11 09:55:00,9.82,9.85,9.78,9.78,191000,1875616.0
2024-10-11 10:00:00,9.78,9.82,9.75,9.82,189400,1851919.0
2024-10-11 10:05:00,9.81,9.81,9.67,9.68,513800,5010090.0
2024-10-11 10:10:00,9.68,9.69,9.61,9.61,172900,1667708.0
2024-10-11 10:15:00,9.61,9.62,9.58,9.6,310600,2982274.0
2024-10-11 10:20:00,9.6,9.63,9.58,9.62,209500,2010394.0
2024-10-11 10:25:00,9.61,9.68,9.6,9.67,94200,907832.0
2024-10-11 10:30:00,9.68,9.68,9.64,9.64,38500,371784.0
2024-10-11 10:35:00,9.65,9.68,9.64,9.66,43000,415468.0
2024-10-11 10:40:00,9.66,9.67,9.62,9.63,39500,381196.0
2024-10-11 10:45:00,9.62,9.63,9.6,9.61,38500,370016.0
2024-10-11 10:50:00,9.61,9.64,9.61,9.62,38700,372548.0
2024-10-11 10:55:00,9.63,9.66,9.62,9.63,32600,314130.0
2024-10-11 11:00:00,9.63,9.68,9.63,9.68,31900,308140.0
2024-10-11 11:05:00,9.69,9.7,9.65,9.69,54100,523470.0
2024-10-11 11:10:00,9.69,9.69,9.65,9.65,19700,190596.0
2024-10-11 11:15:00,9.65,9.67,9.65,9.66,18600,179610.0
2024-10-11 11:20:00,9.66,9.7,9.66,9.68,57400,555266.0
2024-10-11 11:25:00,9.68,9.69,9.67,9.68,29600,286574.0
2024-10-11 11:30:00,9.67,9.67,9.64,9.67,29300,282986.0
2024-10-11 13:05:00,9.66,9.67,9.55,9.56,207200,1989662.0
2024-10-11 13:10:00,9.56,9.58,9.55,9.56,42900,410404.0
2024-10-11 13:15:00,9.56,9.58,9.56,9.57,48900,467916.0
2024-10-11 13:20:00,9.57,9.62,9.56,9.61,139900,1340676.0
2024-10-11 13:25:00,9.6,9.66,9.6,9.66,64800,623796.0
2024-10-11 13:30:00,9.66,9.66,9.61,9.62,39400,379368.0
2024-10-11 13:35:00,9.62,9.62,9.59,9.59,44900,431056.0
2024-10-11 13:40:00,9.59,9.61,9.59,9.6,43400,416564.0
2024-10-11 13:45:00,9.6,9.61,9.58,9.58,34700,332844.0
2024-10-11 13:50:00,9.57,9.58,9.53,9.53,56100,536036.0
2024-10-11 13:55:00,9.53,9.54,9.53,9.54,39000,371816.0
2024-10-11 14:00:00,9.54,9.55,9.51,9.52,83300,793836.0
2024-10-11 14:05:00,9.51,9.53,9.51,9.51,79800,759380.0
2024-10-11 14:10:00,9.51,9.51,9.47,9.48,154600,1468188.0
2024-10-11 14:15:00,9.47,9.5,9.47,9.49,75400,715000.0
2024-10-11 14:20:00,9.49,9.49,9.45,9.45,198400,1878960.0
2024-10-11 14:25:00,9.46,9.5,9.45,9.49,85500,810944.0
2024-10-11 14:30:00,9.49,9.5,9.47,9.48,54200,514240.0
2024-10-11 14:35:00,9.48,9.48,9.44,9.44,87300,825752.0
2024-10-11 14:40:00,9.45,9.45,9.4,9.4,132000,1244764.0
2024-10-11 14:45:00,9.4,9.42,9.38,9.42,236100,2219332.0
2024-10-11 14:50:00,9.42,9.49,9.41,9.49,83800,791176.0
2024-10-11 14:55:00,9.49,9.49,9.47,9.49,79500,753916.0
2024-10-11 15:00:00,9.49,9.53,9.48,9.53,138300,1316412.0
2024-10-14 09:35:00,9.58,9.62,9.52,9.55,319200,3050141.0
2024-10-14 09:40:00,9.55,9.64,9.54,9.62,289900,2779632.0
2024-10-14 09:45:00,9.62,9.63,9.56,9.58,108200,1037775.0
2024-10-14 09:50:00,9.58,9.6,9.54,9.55,105200,1007859.0
2024-10-14 09:55:00,9.55,9.56,9.51,9.52,114500,1091208.0
2024-10-14 10:00:00,9.52,9.52,9.47,9.47,105900,1005433.0
2024-10-14 10:05:00,9.47,9.53,9.44,9.49,135400,1282120.0
2024-10-14 10:10:00,9.5,9.5,9.43,9.46,79200,749166.0
2024-10-14 10:15:00,9.47,9.51,9.47,9.51,74300,705156.0
2024-10-14 10:20:00,9.51,9.52,9.5,9.5,72400,688690.0
2024-10-14 10:25:00,9.51,9.51,9.48,9.48,41900,397863.0
2024-10-14 10:30:00,9.48,9.49,9.45,9.48,96000,907957.0
2024-10-14 10:35:00,9.49,9.57,9.48,9.54,111600,1063352.0
2024-10-14 10:40:00,9.54,9.59,9.53,9.59,162100,1548663.0
2024-10-14 10:45:00,9.58,9.6,9.56,9.6,79300,759942.0
2024-10-14 10:50:00,9.6,9.63,9.59,9.61,111300,1069472.0
2024-10-14 10:55:00,9.61,9.64,9.6,9.63,93800,902516.0
2024-10-14 11:00:00,9.64,9.66,9.61,9.63,35200,339414.0
2024-10-14 11:05:00,9.63,9.65,9.6,9.65,58200,559962.0
2024-10-14 11:10:00,9.64,9.65,9.63,9.65,51200,493910.0
2024-10-14 11:15:00,9.65,9.68,9.64,9.68,60300,582600.0
2024-10-14 11:20:00,9.67,9.67,9.63,9.65,50200,484430.0
2024-10-14 11:25:00,9.65,9.67,9.64,9.66,32700,315752.0
2024-10-14 11:30:00,9.67,9.68,9.67,9.68,45100,436482.0
2024-10-14 13:05:00,9.68,9.73,9.68,9.72,163000,1581968.0
2024-10-14 13:10:00,9.72,9.72,9.69,9.7,70600,685036.0
2024-10-14 13:15:00,9.7,9.7,9.65,9.68,144400,1397370.0
2024-10-14 13:20:00,9.69,9.71,9.68,9.7,61000,591454.0
2024-10-14 13:25:00,9.7,9.74,9.69,9.73,49600,482146.0
2024-10-14 13:30:00,9.73,9.74,9.7,9.71,95800,930996.0
2024-10-14 13:35:00,9.71,9.72,9.67,9.68,82200,796694.0
2024-10-14 13:40:00,9.68,9.7,9.67,9.67,52500,508526.0
2024-10-14 13:45:00,9.67,9.69,9.63,9.65,70700,682412.0
2024-10-14 13:50:00,9.65,9.66,9.62,9.63,43400,418326.0
2024-10-14 13:55:00,9.63,9.65,9.62,9.65,45500,438496.0
2024-10-14 14:00:00,9.64,9.65,9.63,9.64,40200,387454.0
2024-10-14 14:05:00,9.63,9.65,9.62,9.62,81200,782648.0
2024-10-14 14:10:00,9.62,9.65,9.61,9.62,170100,1636616.0
2024-10-14 14:15:00,9.62,9.63,9.6,9.6,86600,832300.0
2024-10-14 14:20:00,9.61,9.62,9.58,9.62,36800,353416.0
2024-10-14 14:25:00,9.62,9.62,9.6,9.62,25700,247064.0
2024-10-14 14:30:00,9.62,9.64,9.61,9.63,53300,513040.0
2024-10-14 14:35:00,9.63,9.67,9.62,9.66,132600,1280444.0
2024-10-14 14:40:00,9.66,9.68,9.65,9.65,54700,528552.0
2024-10-14 14:45:00,9.65,9.67,9.65,9.65,51400,496472.0
2024-10-14 14:50:00,9.65,9.67,9.65,9.67,55200,533320.0
2024-10-14 14:55:00,9.67,9.68,9.66,9.67,185200,1789888.0
2024-10-14 15:00:00,9.67,9.69,9.67,9.69,185900,1799808.0
2024-10-15 09:35:00,9.65,9.65,9.56,9.6,221700,2126952.0
2024-10-15 09:40:00,9.6,9.64,9.58,9.62,87500,840538.0
2024-10-15 09:45:00,9.62,9.68,9.61,9.68,124200,1196169.0
2024-10-15 09:50:00,9.68,9.68,9.63,9.63,68000,656215.0
2024-10-15 09:55:00,9.64,9.67,9.64,9.66,50000,482755.0
2024-10-15 10:00:00,9.65,9.68,9.61,9.67,115000,1108180.0
2024-10-15 10:05:00,9.67,9.73,9.67,9.71,140300,1362244.0
2024-10-15 10:10:00,9.71,9.73,9.7,9.71,129500,1257977.0
2024-10-15 10:15:00,9.7,9.72,9.69,9.71,48000,465893.0
2024-10-15 10:20:00,9.71,9.73,9.7,9.7,79300,771157.0
2024-10-15 10:25:00,9.71,9.77,9.71,9.76,145300,1415529.0
2024-10-15 10:30:00,9.76,9.76,9.7,9.7,78700,765897.0
2024-10-15 10:35:00,9.7,9.72,9.67,9.68,47100,456664.0
2024-10-15 10:40:00,9.68,9.69,9.66,9.67,36700,355147.0
2024-10-15 10:45:00,9.67,9.67,9.65,9.66,19400,187353.0
2024-10-15 10:50:00,9.65,9.66,9.62,9.64,78700,757930.0
2024-10-15 10:55:00,9.63,9.66,9.63,9.64,31900,307747.0
2024-10-15 11:00:00,9.65,9.66,9.64,9.66,23100,222931.0
2024-10-15 11:05:00,9.64,9.69,9.64,9.66,48800,471845.0
2024-10-15 11:10:00,9.67,9.67,9.64,9.64,41800,403623.0
2024-10-15 11:15:00,9.63,9.66,9.63,9.65,32800,316095.0
2024-10-15 11:20:00,9.65,9.7,9.65,9.7,20700,200342.0
2024-10-15 11:25:00,9.69,9.69,9.67,9.67,15800,152953.0
2024-10-15 11:30:00,9.66,9.68,9.66,9.67,10100,97664.0
2024-10-15 13:05:00,9.68,9.7,9.64,9.64,73600,711758.0
2024-10-15 13:10:00,9.64,9.66,9.63,9.65,26600,256404.0
2024-10-15 13:15:00,9.65,9.66,9.61,9.61,45600,439094.0
2024-10-15 13:20:00,9.61,9.62,9.6,9.62,44000,422792.0
2024-10-15 13:25:00,9.62,9.62,9.59,9.6,48400,464582.0
2024-10-15 13:30:00,9.6,9.61,9.59,9.59,67900,651724.0
2024-10-15 13:35:00,9.58,9.62,9.58,9.62,19100,183288.0
2024-10-15 13:40:00,9.6,9.62,9.6,9.6,15600,149850.0
2024-10-15 13:45:00,9.6,9.61,9.59,9.61,63600,610366.0
2024-10-15 13:50:00,9.61,9.64,9.6,9.63,56100,539560.0
2024-10-15 13:55:00,9.63,9.63,9.6,9.62,42600,409748.0
2024-10-15 14:00:00,9.62,9.62,9.6,9.62,22900,220068.0
2024-10-15 14:05:00,9.62,9.63,9.59,9.59,101600,976496.0
2024-10-15 14:10:00,9.6,9.61,9.59,9.6,44700,428824.0
2024-10-15 14:15:00,9.6,9.61,9.59,9.6,45500,436662.0
2024-10-15 14:20:00,9.6,9.6,9.57,9.57,145300,1392618.0
2024-10-15 14:25:00,9.58,9.58,9.56,9.58,90000,861668.0
2024-10-15 14:30:00,9.58,9.58,9.56,9.58,56700,542676.0
2024-10-15 14:35:00,9.58,9.62,9.57,9.59,49000,470074.0
2024-10-15 14:40:00,9.59,9.61,9.57,9.57,101600,974542.0
2024-10-15 14:45:00,9.58,9.59,9.56,9.59,97200,931322.0
2024-10-15 14:50:00,9.59,9.6,9.56,9.58,83700,801520.0
2024-10-15 14:55:00,9.57,9.57,9.54,9.55,139300,1331232.0
2024-10-15 15:00:00,9.55,9.56,9.53,9.56,67000,639726.0
2024-10-16 09:35:00,9.53,9.57,9.42,9.57,203700,1935880.0
2024-10-16 09:40:00,9.57,9.58,9.5,9.56,104500,997624.0
2024-10-16 09:45:00,9.56,9.64,9.55,9.64,105100,1009318.0
2024-10-16 09:50:00,9.64,9.64,9.56,9.57,151500,1455764.0
2024-10-16 09:55:00,9.57,9.6,9.56,9.6,72100,690266.0
2024-10-16 10:00:00,9.6,9.6,9.57,9.6,93100,891839.0
2024-10-16 10:05:00,9.6,9.61,9.54,9.54,64000,613184.0
2024-10-16 10:10:00,9.54,9.58,9.53,9.54,191800,1828644.0
2024-10-16 10:15:00,9.55,9.58,9.54,9.55,34600,330675.0
2024-10-16 10:20:00,9.57,9.57,9.5,9.51,66700,635646.0
2024-10-16 10:25:00,9.51,9.55,9.51,9.54,59800,570216.0
2024-10-16 10:30:00,9.54,9.56,9.53,9.53,27500,262327.0
2024-10-16 10:35:00,9.53,9.6,9.53,9.6,86600,827967.0
2024-10-16 10:40:00,9.59,9.6,9.58,9.6,18700,179305.0
2024-10-16 10:45:00,9.6,9.6,9.56,9.56,35600,340926.0
2024-10-16 10:50:00,9.56,9.6,9.56,9.59,35500,340113.0
2024-10-16 10:55:00,9.6,9.6,9.59,9.59,14400,138166.0
2024-10-16 11:00:00,9.6,9.6,9.58,9.59,45700,438240.0
2024-10-16 11:05:00,9.6,9.61,9.59,9.61,58400,560669.0
2024-10-16 11:10:00,9.61,9.63,9.61,9.63,59800,575360.0
2024-10-16 11:15:00,9.63,9.63,9.6,9.61,44000,423116.0
2024-10-16 11:20:00,9.61,9.61,9.58,9.59,30500,292676.0
2024-10-16 11:25:00,9.59,9.59,9.58,9.59,20600,197525.0
2024-10-16 11:30:00,9.59,9.59,9.57,9.58,39400,377353.0
2024-10-16 13:05:00,9.57,9.6,9.57,9.57,49500,474250.0
2024-10-16 13:10:00,9.57,9.58,9.54,9.54,206100,1970731.0
2024-10-16 13:15:00,9.55,9.58,9.55,9.55,19700,188230.0
2024-10-16 13:20:00,9.55,9.55,9.52,9.52,24000,228954.0
2024-10-16 13:25:00,9.52,9.53,9.51,9.51,33700,320718.0
2024-10-16 13:30:00,9.53,9.53,9.51,9.52,21800,207556.0
2024-10-16 13:35:00,9.52,9.53,9.49,9.53,152000,1445086.0
2024-10-16 13:40:00,9.53,9.53,9.49,9.5,65800,625060.0
2024-10-16 13:45:00,9.5,9.52,9.49,9.51,45000,427644.0
2024-10-16 13:50:00,9.51,9.53,9.49,9.49,35700,339358.0
2024-10-16 13:55:00,9.5,9.51,9.49,9.5,38500,365596.0
2024-10-16 14:00:00,9.5,9.51,9.49,9.5,33000,313608.0
2024-10-16 14:05:00,9.5,9.51,9.47,9.47,65200,618404.0
2024-10-16 14:10:00,9.48,9.48,9.46,9.47,72000,681824.0
2024-10-16 14:15:00,9.47,9.47,9.45,9.45,54800,518378.0
2024-10-16 14:20:00,9.46,9.48,9.46,9.46,59100,559420.0
2024-10-16 14:25:00,9.46,9.48,9.45,9.48,53700,508020.0
2024-10-16 14:30:00,9.48,9.51,9.47,9.49,42100,399448.0
2024-10-16 14:35:00,9.49,9.51,9.48,9.49,69000,655186.0
2024-10-16 14:40:00,9.5,9.52,9.49,9.52,55600,528656.0
2024-10-16 14:45:00,9.52,9.53,9.51,9.53,33000,314200.0
2024-10-16 14:50:00,9.53,9.56,9.52,9.54,94400,900976.0
2024-10-16 14:55:00,9.54,9.56,9.53,9.54,43000,410244.0
2024-10-16 15:00:00,9.54,9.55,9.52,9.53,96000,914970.0
2024-10-17 09:35:00,9.55,9.62,9.55,9.61,255600,2452321.0
2024-10-17 09:40:00,9.61,9.65,9.6,9.63,244500,2351443.0
2024-10-17 09:45:00,9.63,9.66,9.62,9.65,115800,1116815.0
2024-10-17 09:50:00,9.63,9.64,9.6,9.63,103000,990685.0
2024-10-17 09:55:00,9.63,9.64,9.6,9.61,86200,829138.0
2024-10-17 10:00:00,9.61,9.63,9.61,9.62,63100,606792.0
2024-10-17 10:05:00,9.62,9.63,9.59,9.62,85100,818093.0
2024-10-17 10:10:00,9.62,9.65,9.62,9.62,147000,1416924.0
2024-10-17 10:15:00,9.62,9.63,9.55,9.59,131500,1260865.0
2024-10-17 10:20:00,9.58,9.59,9.55,9.56,77600,742945.0
2024-10-17 10:25:00,9.56,9.59,9.56,9.58,44400,425028.0
2024-10-17 10:30:00,9.58,9.58,9.56,9.57,126100,1206179.0
2024-10-17 10:35:00,9.56,9.58,9.56,9.57,43300,414220.0
2024-10-17 10:40:00,9.57,9.57,9.52,9.52,58300,556664.0
2024-10-17 10:45:00,9.52,9.54,9.51,9.53,39100,372398.0
2024-10-17 10:50:00,9.52,9.56,9.52,9.54,18900,180434.0
2024-10-17 10:55:00,9.54,9.56,9.54,9.56,14300,136617.0
2024-10-17 11:00:00,9.56,9.57,9.54,9.56,49600,473897.0
2024-10-17 11:05:00,9.55,9.56,9.53,9.53,40100,382957.0
2024-10-17 11:10:00,9.53,9.57,9.51,9.57,52400,499634.0
2024-10-17 11:15:00,9.57,9.58,9.54,9.54,26600,254190.0
2024-10-17 11:20:00,9.54,9.54,9.52,9.52,25100,239210.0
2024-10-17 11:25:00,9.53,9.53,9.51,9.53,23700,225660.0
2024-10-17 11:30:00,9.52,9.54,9.52,9.53,14700,140092.0
2024-10-17 13:05:00,9.54,9.55,9.52,9.52,64300,613118.0
2024-10-17 13:10:00,9.52,9.54,9.52,9.54,46400,442160.0
2024-10-17 13:15:00,9.54,9.56,9.53,9.55,37500,357974.0
2024-10-17 13:20:00,9.56,9.56,9.54,9.54,46200,441342.0
2024-10-17 13:25:00,9.55,9.56,9.53,9.53,103100,983896.0
2024-10-17 13:30:00,9.54,9.55,9.53,9.53,41300,393784.0
2024-10-17 13:35:00,9.53,9.54,9.52,9.54,78000,742976.0
2024-10-17 13:40:00,9.53,9.54,9.52,9.54,54200,516632.0
2024-10-17 13:45:00,9.54,9.54,9.51,9.52,117500,1118728.0
2024-10-17 13:50:00,9.52,9.53,9.51,9.52,35800,340814.0
2024-10-17 13:55:00,9.52,9.53,9.51,9.53,39500,376146.0
2024-10-17 14:00:00,9.53,9.54,9.53,9.53,29500,281266.0
2024-10-17 14:05:00,9.52,9.53,9.51,9.51,54600,519804.0
2024-10-17 14:10:00,9.52,9.53,9.52,9.52,33300,317174.0
2024-10-17 14:15:00,9.52,9.52,9.49,9.49,109200,1037828.0
2024-10-17 14:20:00,9.49,9.5,9.45,9.45,62600,593178.0
2024-10-17 14:25:00,9.45,9.47,9.43,9.44,85400,806836.0
2024-10-17 14:30:00,9.45,9.46,9.43,9.44,68100,642488.0
2024-10-17 14:35:00,9.44,9.49,9.44,9.47,114500,1082136.0
2024-10-17 14:40:00,9.47,9.47,9.45,9.46,23500,222196.0
2024-10-17 14:45:00,9.46,9.48,9.46,9.47,65600,621040.0
2024-10-17 14:50:00,9.47,9.47,9.43,9.44,52600,497194.0
2024-10-17 14:55:00,9.44,9.45,9.42,9.42,107000,1009406.0
2024-10-17 15:00:00,9.42,9.45,9.42,9.45,68300,644928.0
2024-10-18 09:35:00,9.41,9.5,9.41,9.49,220900,2090616.0
2024-10-18 09:40:00,9.49,9.51,9.45,9.47,146200,1387860.0
2024-10-18 09:45:00,9.47,9.51,9.46,9.48,167500,1589374.0
2024-10-18 09:50:00,9.48,9.51,9.47,9.48,138200,1311385.0
2024-10-18 09:55:00,9.47,9.51,9.47,9.5,48400,458948.0
2024-10-18 10:00:00,9.5,9.5,9.47,9.48,33700,319729.0
2024-10-18 10:05:00,9.48,9.51,9.46,9.47,69700,661202.0
2024-10-18 10:10:00,9.48,9.52,9.47,9.51,49600,470673.0
2024-10-18 10:15:00,9.51,9.51,9.46,9.47,58400,553589.0
2024-10-18 10:20:00,9.47,9.52,9.47,9.51,87600,831739.0
2024-10-18 10:25:00,9.5,9.52,9.49,9.51,60400,574503.0
2024-10-18 10:30:00,9.51,9.52,9.49,9.51,50200,477224.0
2024-10-18 10:35:00,9.5,9.55,9.5,9.55,61100,581666.0
2024-10-18 10:40:00,9.54,9.56,9.53,9.56,74500,710827.0
2024-10-18 10:45:00,9.56,9.59,9.53,9.53,104700,1000380.0
2024-10-18 10:50:00,9.53,9.55,9.53,9.53,44000,419876.0
2024-10-18 10:55:00,9.52,9.52,9.49,9.49,119600,1137890.0
2024-10-18 11:00:00,9.49,9.51,9.49,9.5,21900,208011.0
2024-10-18 11:05:00,9.5,9.5,9.48,9.5,40000,379667.0
2024-10-18 11:10:00,9.5,9.51,9.49,9.5,27100,257421.0
2024-10-18 11:15:00,9.5,9.5,9.48,9.49,29300,278139.0
2024-10-18 11:20:00,9.5,9.5,9.48,9.48,10800,102469.0
2024-10-18 11:25:00,9.49,9.5,9.47,9.48,30800,292173.0
2024-10-18 11:30:00,9.48,9.5,9.48,9.5,19600,185970.0
2024-10-18 13:05:00,9.5,9.56,9.5,9.55,76800,732925.0
2024-10-18 13:10:00,9.55,9.56,9.51,9.54,104600,997462.0
2024-10-18 13:15:00,9.54,9.57,9.54,9.57,70400,673044.0
2024-10-18 13:20:00,9.57,9.62,9.57,9.59,99300,953008.0
2024-10-18 13:25:00,9.6,9.6,9.55,9.55,75700,724712.0
2024-10-18 13:30:00,9.55,9.57,9.54,9.56,55600,531204.0
2024-10-18 13:35:00,9.56,9.56,9.54,9.55,54200,517702.0
2024-10-18 13:40:00,9.56,9.58,9.55,9.58,111500,1066552.0
2024-10-18 13:45:00,9.56,9.58,9.56,9.58,117800,1127578.0
2024-10-18 13:50:00,9.59,9.61,9.59,9.6,106200,1019372.0
2024-10-18 13:55:00,9.6,9.61,9.59,9.6,80400,771508.0
2024-10-18 14:00:00,9.6,9.63,9.59,9.61,181300,1741670.0
2024-10-18 14:05:00,9.61,9.63,9.58,9.61,127000,1219058.0
2024-10-18 14:10:00,9.61,9.61,9.59,9.61,64300,617530.0
2024-10-18 14:15:00,9.6,9.64,9.6,9.63,93000,895274.0
2024-10-18 14:20:00,9.63,9.66,9.63,9.64,108700,1048632.0
2024-10-18 14:25:00,9.64,9.66,9.64,9.64,170400,1644390.0
2024-10-18 14:30:00,9.64,9.66,9.64,9.66,112100,1081604.0
2024-10-18 14:35:00,9.65,9.69,9.65,9.68,149500,1446100.0
2024-10-18 14:40:00,9.68,9.73,9.68,9.73,146000,1417952.0
2024-10-18 14:45:00,9.73,9.73,9.67,9.67,187200,1816788.0
2024-10-18 14:50:00,9.67,9.67,9.62,9.65,213100,2055028.0
2024-10-18 14:55:00,9.65,9.65,9.59,9.59,279900,2693852.0
2024-10-18 15:00:00,9.59,9.6,9.59,9.6,114900,1102888.0
2024-10-21 09:35:00,9.68,9.73,9.65,9.69,457100,4418622.0
2024-10-21 09:40:00,9.69,9.69,9.62,9.63,179100,1727235.0
2024-10-21 09:45:00,9.62,9.68,9.62,9.67,145800,1407573.0
2024-10-21 09:50:00,9.65,9.67,9.64,9.65,112900,1089782.0
2024-10-21 09:55:00,9.65,9.65,9.61,9.62,125800,1211237.0
2024-10-21 10:00:00,9.62,9.63,9.56,9.57,157800,1512503.0
2024-10-21 10:05:00,9.57,9.64,9.57,9.64,98400,946301.0
2024-10-21 10:10:00,9.64,9.66,9.63,9.65,78200,754260.0
2024-10-21 10:15:00,9.65,9.69,9.64,9.68,119000,1150236.0
2024-10-21 10:20:00,9.68,9.68,9.65,9.67,59900,579155.0
2024-10-21 10:25:00,9.67,9.67,9.65,9.66,68500,661606.0
2024-10-21 10:30:00,9.66,9.69,9.64,9.68,96300,930344.0
2024-10-21 10:35:00,9.69,9.71,9.66,9.71,222700,2157605.0
2024-10-21 10:40:00,9.71,9.72,9.7,9.71,97200,943458.0
2024-10-21 10:45:00,9.71,9.72,9.69,9.69,57100,554076.0
2024-10-21 10:50:00,9.69,9.69,9.66,9.69,103400,1000732.0
2024-10-21 10:55:00,9.69,9.69,9.67,9.67,21100,204228.0
2024-10-21 11:00:00,9.67,9.68,9.65,9.67,54200,523712.0
2024-10-21 11:05:00,9.67,9.68,9.65,9.67,27900,269784.0
2024-10-21 11:10:00,9.67,9.7,9.67,9.7,58400,565888.0
2024-10-21 11:15:00,9.7,9.7,9.69,9.69,20300,196802.0
2024-10-21 11:20:00,9.69,9.7,9.68,9.7,29400,284954.0
2024-10-21 11:25:00,9.7,9.71,9.68,9.68,88000,853518.0
2024-10-21 11:30:00,9.68,9.7,9.68,9.69,26000,251932.0
2024-10-21 13:05:00,9.69,9.73,9.69,9.72,374800,3641516.0
2024-10-21 13:10:00,9.72,9.77,9.7,9.77,246200,2396878.0
2024-10-21 13:15:00,9.77,9.77,9.71,9.72,72100,701856.0
2024-10-21 13:20:00,9.72,9.72,9.7,9.7,43600,423200.0
2024-10-21 13:25:00,9.7,9.76,9.7,9.74,131000,1275694.0
2024-10-21 13:30:00,9.75,9.75,9.7,9.7,68500,666380.0
2024-10-21 13:35:00,9.7,9.73,9.7,9.71,50400,489496.0
2024-10-21 13:40:00,9.7,9.72,9.69,9.71,44300,430036.0
2024-10-21 13:45:00,9.7,9.7,9.68,9.7,25000,242304.0
2024-10-21 13:50:00,9.69,9.7,9.69,9.7,24900,241464.0
2024-10-21 13:55:00,9.71,9.71,9.66,9.66,153900,1492304.0
2024-10-21 14:00:00,9.67,9.67,9.65,9.66,85800,828848.0
2024-10-21 14:05:00,9.65,9.66,9.64,9.66,75300,726848.0
2024-10-21 14:10:00,9.66,9.67,9.65,9.65,37900,366076.0
2024-10-21 14:15:00,9.66,9.67,9.66,9.66,37000,358100.0
2024-10-21 14:20:00,9.66,9.67,9.65,9.67,51800,499776.0
2024-10-21 14:25:00,9.66,9.66,9.65,9.66,22400,216352.0
2024-10-21 14:30:00,9.65,9.67,9.64,9.65,89500,864676.0
2024-10-21 14:35:00,9.65,9.68,9.65,9.68,55100,532296.0
2024-10-21 14:40:00,9.68,9.68,9.65,9.66,62300,601796.0
2024-10-21 14:45:00,9.65,9.67,9.65,9.66,38500,371912.0
2024-10-21 14:50:00,9.67,9.67,9.66,9.66,53400,515992.0
2024-10-21 14:55:00,9.66,9.67,9.66,9.67,86700,838264.0
2024-10-21 15:00:00,9.67,9.68,9.67,9.67,81700,790200.0
2024-10-22 09:35:00,9.7,9.78,9.69,9.78,289100,2812875.0
2024-10-22 09:40:00,9.79,9.86,9.77,9.77,301500,2961063.0
2024-10-22 09:45:00,9.77,9.79,9.75,9.77,122900,1200689.0
2024-10-22 09:50:00,9.77,9.77,9.75,9.75,99800,974155.0
2024-10-22 09:55:00,9.75,9.8,9.75,9.8,95400,932825.0
2024-10-22 10:00:00,9.79,9.8,9.78,9.78,70500,690174.0
2024-10-22 10:05:00,9.78,9.81,9.77,9.81,118200,1157281.0
2024-10-22 10:10:00,9.81,9.83,9.79,9.82,106200,1042045.0
2024-10-22 10:15:00,9.81,9.84,9.81,9.83,64300,631515.0
2024-10-22 10:20:00,9.82,9.84,9.81,9.82,83000,815636.0
2024-10-22 10:25:00,9.83,9.84,9.82,9.83,81300,799334.0
2024-10-22 10:30:00,9.83,9.85,9.82,9.85,102400,1007161.0
2024-10-22 10:35:00,9.85,9.87,9.85,9.86,137200,1352599.0
2024-10-22 10:40:00,9.86,9.86,9.83,9.85,56100,552266.0
2024-10-22 10:45:00,9.85,9.85,9.82,9.82,90600,890376.0
2024-10-22 10:50:00,9.81,9.84,9.8,9.81,71000,696856.0
2024-10-22 10:55:00,9.81,9.83,9.81,9.83,29000,284706.0
2024-10-22 11:00:00,9.82,9.83,9.8,9.8,33200,325674.0
2024-10-22 11:05:00,9.8,9.82,9.8,9.82,56000,549250.0
2024-10-22 11:10:00,9.82,9.84,9.81,9.84,52100,512042.0
2024-10-22 11:15:00,9.84,9.86,9.83,9.84,105200,1035308.0
2024-10-22 11:20:00,9.84,9.85,9.83,9.85,40500,398536.0
2024-10-22 11:25:00,9.85,9.85,9.84,9.85,47700,469620.0
2024-10-22 11:30:00,9.85,9.86,9.85,9.86,84700,834724.0
2024-10-22 13:05:00,9.86,9.88,9.85,9.87,107200,1057940.0
2024-10-22 13:10:00,9.86,9.88,9.85,9.88,64700,638250.0
2024-10-22 13:15:00,9.88,9.88,9.85,9.85,144900,1426330.0
2024-10-22 13:20:00,9.84,9.86,9.84,9.84,31000,305284.0
2024-10-22 13:25:00,9.83,9.87,9.83,9.85,38500,379392.0
2024-10-22 13:30:00,9.86,9.86,9.84,9.84,50600,498412.0
2024-10-22 13:35:00,9.84,9.86,9.84,9.85,59900,590228.0
2024-10-22 13:40:00,9.86,9.87,9.86,9.86,40800,402374.0
2024-10-22 13:45:00,9.86,9.86,9.79,9.79,133400,1308818.0
2024-10-22 13:50:00,9.79,9.8,9.77,9.77,80800,790526.0
2024-10-22 13:55:00,9.77,9.79,9.76,9.77,87300,853042.0
2024-10-22 14:00:00,9.78,9.81,9.78,9.8,26100,255344.0
2024-10-22 14:05:00,9.8,9.82,9.78,9.81,47300,463652.0
2024-10-22 14:10:00,9.82,9.82,9.79,9.8,32500,318588.0
2024-10-22 14:15:00,9.8,9.8,9.79,9.8,24900,243940.0
2024-10-22 14:20:00,9.8,9.82,9.79,9.82,51500,504940.0
2024-10-22 14:25:00,9.82,9.84,9.81,9.83,48600,477548.0
2024-10-22 14:30:00,9.84,9.85,9.83,9.84,59000,580572.0
2024-10-22 14:35:00,9.85,9.85,9.84,9.85,27300,268700.0
2024-10-22 14:40:00,9.85,9.85,9.83,9.84,44700,439716.0
2024-10-22 14:45:00,9.84,9.85,9.83,9.83,36800,362072.0
2024-10-22 14:50:00,9.83,9.85,9.83,9.84,56500,555880.0
2024-10-22 14:55:00,9.84,9.85,9.83,9.85,130000,1279448.0
2024-10-22 15:00:00,9.85,9.87,9.84,9.87,286900,2828752.0
2024-10-23 09:35:00,9.89,9.93,9.84,9.93,225000,2224122.0
2024-10-23 09:40:00,9.93,9.98,9.92,9.96,327000,3252897.0
2024-10-23 09:45:00,9.95,9.97,9.93,9.93,156100,1553067.0
2024-10-23 09:50:00,9.93,9.94,9.92,9.94,123300,1224799.0
2024-10-23 09:55:00,9.93,9.95,9.91,9.94,123900,1229877.0
2024-10-23 10:00:00,9.95,9.98,9.95,9.97,189300,1885558.0
2024-10-23 10:05:00,9.96,9.98,9.96,9.97,206800,2060664.0
2024-10-23 10:10:00,9.97,9.98,9.95,9.98,198900,1982655.0
2024-10-23 10:15:00,9.99,9.99,9.97,9.97,68900,687395.0
2024-10-23 10:20:00,9.97,9.99,9.97,9.98,202600,2021151.0
2024-10-23 10:25:00,9.98,9.98,9.97,9.98,87500,873144.0
2024-10-23 10:30:00,9.98,9.98,9.95,9.95,224000,2231986.0
2024-10-23 10:35:00,9.95,9.97,9.95,9.97,138400,1378556.0
2024-10-23 10:40:00,9.97,10.0,9.97,9.97,157700,1574024.0
2024-10-23 10:45:00,9.97,9.98,9.95,9.95,99000,986204.0
2024-10-23 10:50:00,9.95,9.96,9.93,9.94,183300,1822800.0
2024-10-23 10:55:00,9.94,9.95,9.94,9.94,45500,452354.0
2024-10-23 11:00:00,9.94,9.95,9.94,9.95,77000,765672.0
2024-10-23 11:05:00,9.94,9.96,9.93,9.95,317400,3154550.0
2024-10-23 11:10:00,9.95,9.96,9.94,9.95,42500,422960.0
2024-10-23 11:15:00,9.95,9.96,9.94,9.96,42900,427014.0
2024-10-23 11:20:00,9.96,9.96,9.94,9.95,30800,306452.0
2024-10-23 11:25:00,9.95,9.95,9.93,9.93,44500,442270.0
2024-10-23 11:30:00,9.93,9.94,9.92,9.94,19400,192714.0
2024-10-23 13:05:00,9.93,9.96,9.93,9.94,117700,1170608.0
2024-10-23 13:10:00,9.94,9.96,9.94,9.96,47700,474840.0
2024-10-23 13:15:00,9.96,9.97,9.93,9.94,81100,806760.0
2024-10-23 13:20:00,9.94,9.96,9.93,9.95,66200,658624.0
2024-10-23 13:25:00,9.95,9.95,9.93,9.94,39400,391684.0
2024-10-23 13:30:00,9.94,9.94,9.92,9.92,53200,528180.0
2024-10-23 13:35:00,9.92,9.93,9.92,9.93,84000,834008.0
2024-10-23 13:40:00,9.93,9.94,9.91,9.91,157600,1564488.0
2024-10-23 13:45:00,9.91,9.91,9.88,9.89,207600,2054908.0
2024-10-23 13:50:00,9.89,9.9,9.87,9.89,116500,1151636.0
2024-10-23 13:55:00,9.89,9.9,9.88,9.89,51700,511376.0
2024-10-23 14:00:00,9.89,9.91,9.89,9.89,64400,637764.0
2024-10-23 14:05:00,9.89,9.9,9.86,9.87,233300,2304624.0
2024-10-23 14:10:00,9.87,9.88,9.85,9.85,264300,2606484.0
2024-10-23 14:15:00,9.85,9.85,9.81,9.84,133400,1311388.0
2024-10-23 14:20:00,9.84,9.86,9.84,9.86,105200,1035916.0
2024-10-23 14:25:00,9.86,9.89,9.85,9.88,72200,712708.0
2024-10-23 14:30:00,9.88,9.9,9.88,9.89,91800,907796.0
2024-10-23 14:35:00,9.89,9.91,9.89,9.89,99900,988828.0
2024-10-23 14:40:00,9.88,9.9,9.88,9.88,91700,906736.0
2024-10-23 14:45:00,9.89,9.9,9.87,9.88,46000,454668.0
2024-10-23 14:50:00,9.88,9.88,9.87,9.87,63500,627160.0
2024-10-23 14:55:00,9.87,9.91,9.87,9.91,168100,1662724.0
2024-10-23 15:00:00,9.91,9.92,9.9,9.92,105700,1047700.0
2024-10-24 09:35:00,9.92,9.93,9.86,9.92,167400,1657519.0
2024-10-24 09:40:00,9.92,9.95,9.87,9.88,238100,2356662.0
2024-10-24 09:45:00,9.88,9.89,9.83,9.86,244300,2406410.0
2024-10-24 09:50:00,9.86,9.86,9.82,9.83,115800,1138666.0
2024-10-24 09:55:00,9.82,9.85,9.82,9.83,93000,914381.0
2024-10-24 10:00:00,9.84,9.85,9.82,9.83,179500,1765500.0
2024-10-24 10:05:00,9.82,9.84,9.81,9.81,167800,1648404.0
2024-10-24 10:10:00,9.81,9.86,9.81,9.85,104500,1027196.0
2024-10-24 10:15:00,9.85,9.88,9.85,9.87,96900,955411.0
2024-10-24 10:20:00,9.86,9.88,9.86,9.87,70900,699542.0
2024-10-24 10:25:00,9.88,9.89,9.87,9.88,40400,399207.0
2024-10-24 10:30:00,9.89,9.91,9.88,9.9,56900,563066.0
2024-10-24 10:35:00,9.89,9.9,9.89,9.89,31500,311570.0
2024-10-24 10:40:00,9.89,9.9,9.88,9.89,34500,341046.0
2024-10-24 10:45:00,9.89,9.9,9.85,9.85,45100,445362.0
2024-10-24 10:50:00,9.86,9.88,9.85,9.88,48500,478255.0
2024-10-24 10:55:00,9.88,9.89,9.85,9.86,33700,332598.0
2024-10-24 11:00:00,9.86,9.9,9.86,9.88,29800,294456.0
2024-10-24 11:05:00,9.89,9.9,9.88,9.9,63500,628544.0
2024-10-24 11:10:00,9.9,9.9,9.88,9.9,14500,143396.0
2024-10-24 11:15:00,9.89,9.9,9.88,9.88,11600,114704.0
2024-10-24 11:20:00,9.88,9.89,9.88,9.89,22900,226376.0
2024-10-24 11:25:00,9.88,9.89,9.88,9.88,7700,76122.0
2024-10-24 11:30:00,9.88,9.9,9.88,9.9,58600,579422.0
2024-10-24 13:05:00,9.9,9.91,9.88,9.9,37400,370252.0
2024-10-24 13:10:00,9.9,9.9,9.88,9.89,19300,190788.0
2024-10-24 13:15:00,9.88,9.88,9.86,9.87,21100,208216.0
2024-10-24 13:20:00,9.87,9.88,9.85,9.86,42200,416502.0
2024-10-24 13:25:00,9.86,9.87,9.85,9.86,30200,297752.0
2024-10-24 13:30:00,9.86,9.86,9.84,9.85,73800,727150.0
2024-10-24 13:35:00,9.85,9.85,9.84,9.84,14400,141758.0
2024-10-24 13:40:00,9.84,9.85,9.83,9.84,92100,906376.0
2024-10-24 13:45:00,9.84,9.84,9.83,9.84,22100,217378.0
2024-10-24 13:50:00,9.84,9.85,9.83,9.84,35600,350244.0
2024-10-24 13:55:00,9.84,9.85,9.83,9.83,53200,523740.0
2024-10-24 14:00:00,9.83,9.84,9.83,9.83,30600,301012.0
2024-10-24 14:05:00,9.83,9.84,9.83,9.84,20400,200680.0
2024-10-24 14:10:00,9.84,9.88,9.83,9.87,67100,660976.0
2024-10-24 14:15:00,9.86,9.87,9.86,9.87,17400,171628.0
2024-10-24 14:20:00,9.86,9.86,9.84,9.85,38300,377320.0
2024-10-24 14:25:00,9.86,9.87,9.86,9.87,29500,291018.0
2024-10-24 14:30:00,9.88,9.88,9.85,9.86,29600,291962.0
2024-10-24 14:35:00,9.86,9.86,9.85,9.85,33500,330058.0
2024-10-24 14:40:00,9.85,9.86,9.84,9.86,35300,347840.0
2024-10-24 14:45:00,9.85,9.87,9.85,9.86,52800,520604.0
2024-10-24 14:50:00,9.86,9.87,9.86,9.86,41000,404328.0
2024-10-24 14:55:00,9.86,9.87,9.86,9.87,74500,734778.0
2024-10-24 15:00:00,9.87,9.87,9.85,9.87,116600,1149812.0
2024-10-25 09:35:00,9.85,9.87,9.79,9.84,586000,5756468.0
2024-10-25 09:40:00,9.84,9.84,9.77,9.77,287500,2818522.0
2024-10-25 09:45:00,9.77,9.81,9.76,9.79,335200,3279372.0
2024-10-25 09:50:00,9.79,9.8,9.73,9.73,266000,2598664.0
2024-10-25 09:55:00,9.73,9.76,9.72,9.76,358100,3488333.0
2024-10-25 10:00:00,9.76,9.79,9.76,9.78,188600,1843416.0
2024-10-25 10:05:00,9.78,9.83,9.78,9.81,301100,2952728.0
2024-10-25 10:10:00,9.81,9.82,9.81,9.81,92600,908460.0
2024-10-25 10:15:00,9.82,9.87,9.82,9.86,192100,1891896.0
2024-10-25 10:20:00,9.86,9.88,9.84,9.84,200400,1977116.0
2024-10-25 10:25:00,9.85,9.85,9.83,9.83,54700,538700.0
2024-10-25 10:30:00,9.83,9.85,9.83,9.85,45600,448564.0
2024-10-25 10:35:00,9.85,9.87,9.84,9.85,72500,714544.0
2024-10-25 10:40:00,9.85,9.91,9.85,9.88,161700,1598472.0
2024-10-25 10:45:00,9.88,9.89,9.87,9.87,88300,872248.0
2024-10-25 10:50:00,9.88,9.91,9.88,9.91,175100,1730504.0
2024-10-25 10:55:00,9.91,9.95,9.91,9.94,183600,1823596.0
2024-10-25 11:00:00,9.94,9.94,9.9,9.91,139600,1384108.0
2024-10-25 11:05:00,9.9,9.91,9.89,9.9,51000,504932.0
2024-10-25 11:10:00,9.9,9.92,9.9,9.91,51500,510296.0
2024-10-25 11:15:00,9.91,9.91,9.88,9.9,100600,995204.0
2024-10-25 11:20:00,9.89,9.89,9.87,9.88,44200,436532.0
2024-10-25 11:25:00,9.88,9.89,9.88,9.89,37600,371652.0
2024-10-25 11:30:00,9.89,9.91,9.89,9.91,50300,497832.0
2024-10-25 13:05:00,9.91,9.93,9.9,9.9,219600,2176876.0
2024-10-25 13:10:00,9.9,9.9,9.88,9.88,115100,1139156.0
2024-10-25 13:15:00,9.88,9.9,9.87,9.87,109400,1081944.0
2024-10-25 13:20:00,9.87,9.88,9.86,9.86,95600,943604.0
2024-10-25 13:25:00,9.86,9.87,9.86,9.87,75000,740080.0
2024-10-25 13:30:00,9.87,9.89,9.86,9.86,109500,1081124.0
2024-10-25 13:35:00,9.86,9.88,9.85,9.86,122800,1210952.0
2024-10-25 13:40:00,9.86,9.87,9.85,9.85,70900,699128.0
2024-10-25 13:45:00,9.86,9.87,9.86,9.87,38800,382692.0
2024-10-25 13:50:00,9.87,9.87,9.86,9.87,80000,789392.0
2024-10-25 13:55:00,9.87,9.89,9.87,9.89,53100,524676.0
2024-10-25 14:00:00,9.89,9.89,9.88,9.88,59200,584940.0
2024-10-25 14:05:00,9.88,9.88,9.85,9.85,107700,1062692.0
2024-10-25 14:10:00,9.85,9.88,9.85,9.87,53000,522884.0
2024-10-25 14:15:00,9.87,9.87,9.86,9.86,40000,394788.0
2024-10-25 14:20:00,9.87,9.87,9.85,9.85,111200,1096516.0
2024-10-25 14:25:00,9.86,9.86,9.85,9.86,88900,875772.0
2024-10-25 14:30:00,9.86,9.86,9.85,9.85,73800,727156.0
2024-10-25 14:35:00,9.85,9.91,9.85,9.9,275400,2720896.0
2024-10-25 14:40:00,9.9,9.91,9.89,9.9,65100,644336.0
2024-10-25 14:45:00,9.89,9.9,9.89,9.9,68700,680012.0
2024-10-25 14:50:00,9.89,9.92,9.89,9.91,206400,2044488.0
2024-10-25 14:55:00,9.91,9.92,9.91,9.91,154900,1535268.0
2024-10-25 15:00:00,9.91,9.92,9.91,9.92,314100,3115468.0
2024-10-28 09:35:00,9.87,9.93,9.87,9.89,444100,4398366.0
2024-10-28 09:40:00,9.88,9.9,9.86,9.89,180800,1786162.0
2024-10-28 09:45:00,9.89,9.91,9.86,9.9,162500,1607081.0
2024-10-28 09:50:00,9.89,9.9,9.85,9.89,259300,2560385.0
2024-10-28 09:55:00,9.89,9.9,9.86,9.88,174300,1721955.0
2024-10-28 10:00:00,9.89,9.94,9.88,9.93,211100,2092139.0
2024-10-28 10:05:00,9.93,9.96,9.93,9.95,255400,2540781.0
2024-10-28 10:10:00,9.94,9.95,9.93,9.93,137500,1366200.0
2024-10-28 10:15:00,9.92,9.94,9.91,9.94,195500,1940558.0
2024-10-28 10:20:00,9.94,9.96,9.93,9.94,327800,3260944.0
2024-10-28 10:25:00,9.94,9.96,9.94,9.95,114100,1135224.0
2024-10-28 10:30:00,9.95,9.95,9.92,9.92,95300,947224.0
2024-10-28 10:35:00,9.92,9.95,9.92,9.95,104600,1039340.0
2024-10-28 10:40:00,9.95,9.96,9.94,9.95,80000,796200.0
2024-10-28 10:45:00,9.94,9.95,9.94,9.94,90700,902208.0
2024-10-28 10:50:00,9.94,9.96,9.94,9.96,175200,1743180.0
2024-10-28 10:55:00,9.95,9.95,9.91,9.93,262300,2604548.0
2024-10-28 11:00:00,9.93,9.94,9.93,9.93,169000,1678560.0
2024-10-28 11:05:00,9.94,9.95,9.93,9.95,85000,845176.0
2024-10-28 11:10:00,9.95,9.95,9.92,9.93,161900,1607328.0
2024-10-28 11:15:00,9.93,9.93,9.9,9.91,220600,2186792.0
2024-10-28 11:20:00,9.9,9.91,9.89,9.9,111700,1105632.0
2024-10-28 11:25:00,9.9,9.91,9.89,9.9,66900,662704.0
2024-10-28 11:30:00,9.9,9.94,9.9,9.92,49800,494376.0
2024-10-28 13:05:00,9.93,9.94,9.93,9.93,67400,669380.0
2024-10-28 13:10:00,9.93,9.94,9.92,9.92,37900,376316.0
2024-10-28 13:15:00,9.92,9.93,9.91,9.93,62200,616852.0
2024-10-28 13:20:00,9.93,9.94,9.92,9.94,41900,416028.0
2024-10-28 13:25:00,9.93,9.94,9.93,9.93,52100,517528.0
2024-10-28 13:30:00,9.93,9.95,9.93,9.95,124100,1233376.0
2024-10-28 13:35:00,9.94,9.95,9.94,9.94,83500,830128.0
2024-10-28 13:40:00,9.94,9.95,9.93,9.95,154200,1533456.0
2024-10-28 13:45:00,9.95,9.95,9.94,9.95,44800,445692.0
2024-10-28 13:50:00,9.95,9.96,9.94,9.96,54600,543432.0
2024-10-28 13:55:00,9.95,9.97,9.95,9.97,200800,1999480.0
2024-10-28 14:00:00,9.97,10.0,9.97,9.97,176600,1762680.0
2024-10-28 14:05:00,9.97,9.99,9.96,9.99,74200,740288.0
2024-10-28 14:10:00,9.99,9.99,9.98,9.99,47300,472468.0
2024-10-28 14:15:00,9.99,10.0,9.98,9.99,84500,844432.0
2024-10-28 14:20:00,9.99,10.0,9.98,9.99,128000,1278816.0
2024-10-28 14:25:00,9.99,9.99,9.98,9.99,100400,1002948.0
2024-10-28 14:30:00,9.99,9.99,9.98,9.98,50900,508404.0
2024-10-28 14:35:00,9.98,9.99,9.98,9.98,94000,938824.0
2024-10-28 14:40:00,9.98,9.99,9.98,9.99,129200,1290404.0
2024-10-28 14:45:00,9.98,10.0,9.98,9.99,124300,1242636.0
2024-10-28 14:50:00,9.99,10.03,9.99,10.03,249500,2498088.0
2024-10-28 14:55:00,10.03,10.03,10.01,10.02,208300,2088284.0
2024-10-28 15:00:00,10.02,10.04,10.01,10.04,202800,2034952.0
2024-10-29 09:35:00,10.05,10.1,10.02,10.1,649800,6534878.0
2024-10-29 09:40:00,10.1,10.1,9.95,9.98,360000,3612182.0
2024-10-29 09:45:00,9.98,9.99,9.94,9.95,364200,3630461.0
2024-10-29 09:50:00,9.95,9.95,9.9,9.93,301400,2991150.0
2024-10-29 09:55:00,9.93,9.95,9.91,9.95,172700,1714171.0
2024-10-29 10:00:00,9.95,9.95,9.91,9.91,240100,2383012.0
2024-10-29 10:05:00,9.92,9.93,9.89,9.92,392400,3886044.0
2024-10-29 10:10:00,9.92,9.92,9.9,9.9,155500,1541056.0
2024-10-29 10:15:00,9.9,9.9,9.84,9.87,346600,3418108.0
2024-10-29 10:20:00,9.88,9.92,9.88,9.89,144500,1430100.0
2024-10-29 10:25:00,9.89,9.93,9.88,9.93,175300,1736204.0
2024-10-29 10:30:00,9.94,9.94,9.93,9.94,54800,544518.0
2024-10-29 10:35:00,9.93,9.93,9.9,9.9,79100,783624.0
2024-10-29 10:40:00,9.9,9.92,9.89,9.92,128700,1275104.0
2024-10-29 10:45:00,9.92,9.93,9.91,9.92,24900,246884.0
2024-10-29 10:50:00,9.92,9.92,9.91,9.92,17900,177532.0
2024-10-29 10:55:00,9.92,9.92,9.88,9.89,91700,907496.0
2024-10-29 11:00:00,9.89,9.91,9.89,9.9,21300,210832.0
2024-10-29 11:05:00,9.89,9.9,9.88,9.88,41500,410396.0
2024-10-29 11:10:00,9.88,9.89,9.87,9.89,44000,434768.0
2024-10-29 11:15:00,9.88,9.89,9.87,9.88,60800,600480.0
2024-10-29 11:20:00,9.88,9.88,9.85,9.85,111800,1102556.0
2024-10-29 11:25:00,9.85,9.86,9.85,9.86,61400,605088.0
2024-10-29 11:30:00,9.86,9.86,9.83,9.83,140500,1383092.0
2024-10-29 13:05:00,9.82,9.82,9.75,9.76,480300,4700560.0
2024-10-29 13:10:00,9.76,9.78,9.75,9.77,151700,1480236.0
2024-10-29 13:15:00,9.77,9.79,9.76,9.77,72500,708540.0
2024-10-29 13:20:00,9.78,9.8,9.77,9.77,91300,893412.0
2024-10-29 13:25:00,9.78,9.79,9.78,9.78,32300,316112.0
2024-10-29 13:30:00,9.78,9.79,9.77,9.77,43300,423384.0
2024-10-29 13:35:00,9.78,9.81,9.78,9.81,38800,380000.0
2024-10-29 13:40:00,9.81,9.82,9.8,9.8,39100,383504.0
2024-10-29 13:45:00,9.8,9.8,9.77,9.78,110800,1085132.0
2024-10-29 13:50:00,9.78,9.78,9.75,9.75,118000,1151832.0
2024-10-29 13:55:00,9.75,9.76,9.73,9.74,172300,1679156.0
2024-10-29 14:00:00,9.74,9.76,9.74,9.76,36300,353928.0
2024-10-29 14:05:00,9.75,9.76,9.74,9.75,67200,655132.0
2024-10-29 14:10:00,9.73,9.74,9.73,9.73,66900,651048.0
2024-10-29 14:15:00,9.73,9.74,9.73,9.73,74000,720028.0
2024-10-29 14:20:00,9.73,9.75,9.73,9.74,29400,286296.0
2024-10-29 14:25:00,9.74,9.77,9.74,9.77,32900,321184.0
2024-10-29 14:30:00,9.77,9.78,9.76,9.77,67900,663348.0
2024-10-29 14:35:00,9.77,9.78,9.76,9.76,64200,627264.0
2024-10-29 14:40:00,9.76,9.78,9.76,9.77,76600,748548.0
2024-10-29 14:45:00,9.77,9.77,9.74,9.75,184400,1799364.0
2024-10-29 14:50:00,9.75,9.78,9.73,9.76,156200,1524268.0
2024-10-29 14:55:00,9.76,9.78,9.74,9.74,61300,597524.0
2024-10-29 15:00:00,9.74,9.76,9.74,9.76,164800,1607524.0
2024-10-30 09:35:00,9.7,9.74,9.68,9.72,363000,3522041.0
2024-10-30 09:40:00,9.72,9.74,9.7,9.71,355100,3447185.0
2024-10-30 09:45:00,9.71,9.74,9.69,9.73,109300,1061943.0
2024-10-30 09:50:00,9.73,9.77,9.72,9.77,62600,610040.0
2024-10-30 09:55:00,9.77,9.8,9.76,9.79,127500,1246989.0
2024-10-30 10:00:00,9.79,9.8,9.78,9.79,89200,872743.0
2024-10-30 10:05:00,9.79,9.79,9.76,9.76,96100,939763.0
2024-10-30 10:10:00,9.76,9.77,9.72,9.75,97200,947244.0
2024-10-30 10:15:00,9.75,9.77,9.74,9.75,211900,2065879.0
2024-10-30 10:20:00,9.75,9.75,9.74,9.75,30000,292323.0
2024-10-30 10:25:00,9.73,9.74,9.72,9.72,36000,350291.0
2024-10-30 10:30:00,9.72,9.73,9.71,9.73,89900,873689.0
2024-10-30 10:35:00,9.72,9.72,9.7,9.72,63500,616874.0
2024-10-30 10:40:00,9.72,9.72,9.7,9.71,29800,289248.0
2024-10-30 10:45:00,9.71,9.73,9.71,9.72,45400,441248.0
2024-10-30 10:50:00,9.71,9.72,9.7,9.71,105500,1024518.0
2024-10-30 10:55:00,9.73,9.73,9.71,9.72,11400,110854.0
2024-10-30 11:00:00,9.73,9.74,9.72,9.72,30000,291944.0
2024-10-30 11:05:00,9.72,9.73,9.72,9.72,24100,234376.0
2024-10-30 11:10:00,9.72,9.73,9.72,9.72,5800,56422.0
2024-10-30 11:15:00,9.72,9.73,9.72,9.73,9300,90454.0
2024-10-30 11:20:00,9.73,9.73,9.71,9.72,83500,811652.0
2024-10-30 11:25:00,9.72,9.72,9.67,9.67,251800,2441072.0
2024-10-30 11:30:00,9.67,9.68,9.62,9.64,194600,1878770.0
2024-10-30 13:05:00,9.63,9.65,9.62,9.62,118200,1138428.0
2024-10-30 13:10:00,9.62,9.64,9.62,9.62,63200,608416.0
2024-10-30 13:15:00,9.62,9.63,9.62,9.63,39600,381170.0
2024-10-30 13:20:00,9.62,9.62,9.59,9.59,197300,1894878.0
2024-10-30 13:25:00,9.58,9.6,9.57,9.59,126600,1212912.0
2024-10-30 13:30:00,9.59,9.6,9.55,9.56,111200,1064456.0
2024-10-30 13:35:00,9.56,9.59,9.56,9.59,59000,564956.0
2024-10-30 13:40:00,9.58,9.59,9.57,9.57,24200,231808.0
2024-10-30 13:45:00,9.58,9.6,9.57,9.6,61000,584940.0
2024-10-30 13:50:00,9.59,9.6,9.56,9.57,63200,605290.0
2024-10-30 13:55:00,9.57,9.6,9.56,9.6,63600,608686.0
2024-10-30 14:00:00,9.6,9.61,9.58,9.58,46600,447446.0
2024-10-30 14:05:00,9.58,9.61,9.58,9.6,54800,525912.0
2024-10-30 14:10:00,9.59,9.6,9.58,9.58,52900,507512.0
2024-10-30 14:15:00,9.58,9.59,9.57,9.58,56300,539224.0
2024-10-30 14:20:00,9.59,9.6,9.58,9.59,44400,425748.0
2024-10-30 14:25:00,9.6,9.64,9.59,9.62,62600,601796.0
2024-10-30 14:30:00,9.62,9.65,9.62,9.63,29700,286240.0
2024-10-30 14:35:00,9.65,9.67,9.63,9.67,102200,986752.0
2024-10-30 14:40:00,9.66,9.67,9.64,9.67,55400,535148.0
2024-10-30 14:45:00,9.67,9.68,9.66,9.68,35400,342408.0
2024-10-30 14:50:00,9.68,9.68,9.66,9.66,53300,515456.0
2024-10-30 14:55:00,9.66,9.7,9.66,9.68,122800,1187920.0
2024-10-30 15:00:00,9.68,9.68,9.67,9.68,79800,772392.0
2024-10-31 09:35:00,9.62,9.74,9.62,9.71,276200,2677256.0
2024-10-31 09:40:00,9.71,9.72,9.69,9.7,96000,931246.0
2024-10-31 09:45:00,9.7,9.73,9.68,9.73,179100,1737366.0
2024-10-31 09:50:00,9.71,9.75,9.71,9.73,205600,2000693.0
2024-10-31 09:55:00,9.73,9.73,9.71,9.71,53700,521973.0
2024-10-31 10:00:00,9.71,9.73,9.7,9.73,135800,1319812.0
2024-10-31 10:05:00,9.73,9.82,9.73,9.8,266000,2597040.0
2024-10-31 10:10:00,9.8,9.8,9.77,9.78,156000,1526521.0
2024-10-31 10:15:00,9.78,9.79,9.75,9.75,77800,760024.0
2024-10-31 10:20:00,9.75,9.77,9.75,9.76,71400,696926.0
2024-10-31 10:25:00,9.76,9.76,9.75,9.75,61900,603896.0
2024-10-31 10:30:00,9.75,9.76,9.74,9.74,49100,478427.0
2024-10-31 10:35:00,9.74,9.78,9.74,9.77,84600,825140.0
2024-10-31 10:40:00,9.77,9.81,9.77,9.79,244600,2396182.0
2024-10-31 10:45:00,9.8,9.8,9.77,9.78,125600,1229012.0
2024-10-31 10:50:00,9.78,9.79,9.76,9.76,63800,623230.0
2024-10-31 10:55:00,9.77,9.78,9.77,9.77,13600,132950.0
2024-10-31 11:00:00,9.77,9.77,9.75,9.75,52000,507224.0
2024-10-31 11:05:00,9.75,9.81,9.75,9.81,110300,1078754.0
2024-10-31 11:10:00,9.81,9.81,9.78,9.79,79100,774488.0
2024-10-31 11:15:00,9.79,9.8,9.78,9.79,32500,318076.0
2024-10-31 11:20:00,9.8,9.8,9.78,9.79,50800,497224.0
2024-10-31 11:25:00,9.79,9.79,9.76,9.77,29500,288474.0
2024-10-31 11:30:00,9.77,9.77,9.74,9.74,88200,860402.0
2024-10-31 13:05:00,9.75,9.78,9.75,9.75,81700,797688.0
2024-10-31 13:10:00,9.75,9.76,9.74,9.76,35200,343236.0
2024-10-31 13:15:00,9.76,9.76,9.73,9.75,85300,831244.0
2024-10-31 13:20:00,9.75,9.75,9.73,9.73,64700,630100.0
2024-10-31 13:25:00,9.74,9.75,9.73,9.74,90600,882346.0
2024-10-31 13:30:00,9.74,9.77,9.74,9.77,94000,917156.0
2024-10-31 13:35:00,9.77,9.78,9.77,9.78,56300,550474.0
2024-10-31 13:40:00,9.78,9.79,9.77,9.78,39800,389300.0
2024-10-31 13:45:00,9.77,9.79,9.77,9.78,49900,488240.0
2024-10-31 13:50:00,9.78,9.79,9.74,9.74,47100,459952.0
2024-10-31 13:55:00,9.74,9.77,9.74,9.76,76200,743340.0
2024-10-31 14:00:00,9.76,9.8,9.76,9.8,67600,661312.0
2024-10-31 14:05:00,9.79,9.82,9.79,9.81,178700,1752172.0
2024-10-31 14:10:00,9.81,9.82,9.8,9.81,178100,1747116.0
2024-10-31 14:15:00,9.81,9.82,9.8,9.81,86600,849556.0
2024-10-31 14:20:00,9.81,9.81,9.8,9.81,42300,414644.0
2024-10-31 14:25:00,9.81,9.81,9.79,9.8,29200,286188.0
2024-10-31 14:30:00,9.8,9.81,9.79,9.79,47400,464200.0
2024-10-31 14:35:00,9.79,9.8,9.78,9.78,47600,465812.0
2024-10-31 14:40:00,9.78,9.81,9.78,9.8,67500,661244.0
2024-10-31 14:45:00,9.79,9.8,9.77,9.78,119500,1168920.0
2024-10-31 14:50:00,9.77,9.78,9.76,9.77,74100,724152.0
2024-10-31 14:55:00,9.77,9.79,9.76,9.79,129000,1261408.0
2024-10-31 15:00:00,9.79,9.8,9.79,9.79,151300,1481404.0
2024-11-01 09:35:00,9.73,9.87,9.71,9.86,407900,3994967.0
2024-11-01 09:40:00,9.86,9.89,9.84,9.89,358800,3540975.0
2024-11-01 09:45:00,9.89,9.89,9.76,9.78,194500,1909282.0
2024-11-01 09:50:00,9.78,9.83,9.76,9.77,158600,1554159.0
2024-11-01 09:55:00,9.78,9.8,9.76,9.78,119700,1170693.0
2024-11-01 10:00:00,9.78,9.8,9.75,9.78,163400,1597637.0
2024-11-01 10:05:00,9.79,9.79,9.69,9.7,280000,2724574.0
2024-11-01 10:10:00,9.7,9.71,9.65,9.67,245100,2374153.0
2024-11-01 10:15:00,9.67,9.68,9.56,9.57,356700,3428628.0
2024-11-01 10:20:00,9.56,9.62,9.56,9.62,114800,1100488.0
2024-11-01 10:25:00,9.63,9.68,9.62,9.67,81400,785000.0
2024-11-01 10:30:00,9.67,9.69,9.64,9.69,56000,541200.0
2024-11-01 10:35:00,9.69,9.7,9.66,9.7,82800,801054.0
2024-11-01 10:40:00,9.68,9.74,9.68,9.72,126300,1226064.0
2024-11-01 10:45:00,9.72,9.75,9.69,9.71,51200,497518.0
2024-11-01 10:50:00,9.72,9.76,9.7,9.73,104200,1015146.0
2024-11-01 10:55:00,9.73,9.73,9.68,9.68,22300,216400.0
2024-11-01 11:00:00,9.69,9.72,9.69,9.71,25500,247362.0
2024-11-01 11:05:00,9.71,9.71,9.69,9.69,55800,540914.0
2024-11-01 11:10:00,9.7,9.71,9.69,9.71,53200,515632.0
2024-11-01 11:15:00,9.71,9.72,9.7,9.7,11400,110694.0
2024-11-01 11:20:00,9.71,9.73,9.7,9.71,32600,316714.0
2024-11-01 11:25:00,9.71,9.73,9.71,9.73,13800,134068.0
2024-11-01 11:30:00,9.73,9.73,9.71,9.72,14900,144832.0
2024-11-01 13:05:00,9.74,9.89,9.74,9.81,432500,4256492.0
2024-11-01 13:10:00,9.82,9.83,9.79,9.81,77000,755220.0
2024-11-01 13:15:00,9.81,9.81,9.74,9.74,70000,683952.0
2024-11-01 13:20:00,9.74,9.75,9.72,9.72,48800,474864.0
2024-11-01 13:25:00,9.72,9.73,9.71,9.71,120200,1168792.0
2024-11-01 13:30:00,9.71,9.72,9.7,9.71,47000,456216.0
2024-11-01 13:35:00,9.71,9.71,9.7,9.7,74200,719784.0
2024-11-01 13:40:00,9.69,9.7,9.67,9.67,55400,536700.0
2024-11-01 13:45:00,9.67,9.69,9.66,9.66,62500,604928.0
2024-11-01 13:50:00,9.66,9.68,9.66,9.67,6900,66712.0
2024-11-01 13:55:00,9.66,9.66,9.64,9.66,61700,595700.0
2024-11-01 14:00:00,9.65,9.71,9.64,9.7,112500,1087356.0
2024-11-01 14:05:00,9.7,9.71,9.68,9.68,26300,255048.0
2024-11-01 14:10:00,9.68,9.68,9.66,9.67,14200,137288.0
2024-11-01 14:15:00,9.67,9.68,9.66,9.67,33800,327160.0
2024-11-01 14:20:00,9.67,9.68,9.64,9.64,104100,1004232.0
2024-11-01 14:25:00,9.65,9.68,9.63,9.68,78700,759664.0
2024-11-01 14:30:00,9.68,9.68,9.65,9.67,20400,197132.0
2024-11-01 14:35:00,9.67,9.68,9.66,9.67,28700,277516.0
2024-11-01 14:40:00,9.67,9.68,9.65,9.65,55200,533232.0
2024-11-01 14:45:00,9.65,9.66,9.63,9.63,66500,641296.0
2024-11-01 14:50:00,9.63,9.65,9.63,9.64,110500,1065100.0
2024-11-01 14:55:00,9.64,9.64,9.62,9.63,150200,1446688.0
2024-11-01 15:00:00,9.63,9.64,9.63,9.63,179300,1727844.0
2024-11-04 09:35:00,9.67,9.67,9.56,9.58,311300,2986783.0
2024-11-04 09:40:00,9.58,9.64,9.58,9.61,213000,2046103.0
2024-11-04 09:45:00,9.61,9.64,9.6,9.64,108300,1041978.0
2024-11-04 09:50:00,9.64,9.66,9.62,9.62,168700,1625632.0
2024-11-04 09:55:00,9.62,9.65,9.62,9.65,75900,731844.0
2024-11-04 10:00:00,9.66,9.66,9.63,9.66,67400,650567.0
2024-11-04 10:05:00,9.65,9.7,9.65,9.69,134800,1305595.0
2024-11-04 10:10:00,9.7,9.73,9.68,9.72,163600,1586890.0
2024-11-04 10:15:00,9.72,9.73,9.71,9.71,81600,793426.0
2024-11-04 10:20:00,9.7,9.7,9.68,9.69,42800,414846.0
2024-11-04 10:25:00,9.68,9.71,9.68,9.71,77700,753707.0
2024-11-04 10:30:00,9.71,9.71,9.7,9.7,21900,212501.0
2024-11-04 10:35:00,9.69,9.7,9.68,9.68,32600,315829.0
2024-11-04 10:40:00,9.68,9.71,9.67,9.71,54900,531799.0
2024-11-04 10:45:00,9.71,9.73,9.71,9.71,40000,388730.0
2024-11-04 10:50:00,9.72,9.73,9.7,9.72,32200,312875.0
2024-11-04 10:55:00,9.72,9.76,9.72,9.75,124500,1213144.0
2024-11-04 11:00:00,9.75,9.75,9.73,9.74,75600,736656.0
2024-11-04 11:05:00,9.74,9.75,9.74,9.74,32300,314676.0
2024-11-04 11:10:00,9.74,9.74,9.7,9.72,53900,524012.0
2024-11-04 11:15:00,9.72,9.75,9.72,9.74,68800,669472.0
2024-11-04 11:20:00,9.75,9.77,9.75,9.76,82400,803580.0
2024-11-04 11:25:00,9.76,9.78,9.76,9.77,105500,1030552.0
2024-11-04 11:30:00,9.78,9.79,9.77,9.77,81300,794904.0
2024-11-04 13:05:00,9.76,9.77,9.72,9.74,68600,668354.0
2024-11-04 13:10:00,9.73,9.74,9.73,9.73,48200,469230.0
2024-11-04 13:15:00,9.74,9.74,9.73,9.74,32900,320424.0
2024-11-04 13:20:00,9.73,9.73,9.72,9.73,15600,151766.0
2024-11-04 13:25:00,9.73,9.75,9.72,9.73,43800,426284.0
2024-11-04 13:30:00,9.73,9.73,9.72,9.73,43900,426758.0
2024-11-04 13:35:00,9.73,9.74,9.73,9.74,16500,160546.0
2024-11-04 13:40:00,9.74,9.74,9.73,9.73,17700,172246.0
2024-11-04 13:45:00,9.73,9.75,9.73,9.74,43100,419966.0
2024-11-04 13:50:00,9.74,9.74,9.72,9.72,22900,222864.0
2024-11-04 13:55:00,9.72,9.73,9.72,9.72,18900,183884.0
2024-11-04 14:00:00,9.73,9.75,9.72,9.75,121600,1182668.0
2024-11-04 14:05:00,9.75,9.78,9.73,9.78,79800,779262.0
2024-11-04 14:10:00,9.77,9.78,9.76,9.77,52400,511942.0
2024-11-04 14:15:00,9.76,9.77,9.76,9.77,12700,124060.0
2024-11-04 14:20:00,9.76,9.76,9.75,9.76,42900,418562.0
2024-11-04 14:25:00,9.76,9.77,9.75,9.76,43800,427432.0
2024-11-04 14:30:00,9.76,9.77,9.76,9.77,62300,608070.0
2024-11-04 14:35:00,9.77,9.77,9.75,9.77,83800,818052.0
2024-11-04 14:40:00,9.77,9.78,9.76,9.77,67700,661836.0
2024-11-04 14:45:00,9.78,9.8,9.77,9.79,170000,1663716.0
2024-11-04 14:50:00,9.79,9.8,9.78,9.79,140400,1375338.0
2024-11-04 14:55:00,9.8,9.8,9.79,9.8,83700,819924.0
2024-11-04 15:00:00,9.79,9.8,9.79,9.8,115200,1128792.0
2024-11-05 09:35:00,9.84,9.89,9.81,9.86,313100,3084490.0
2024-11-05 09:40:00,9.86,9.87,9.83,9.86,95600,941878.0
2024-11-05 09:45:00,9.86,9.87,9.85,9.86,55100,543238.0
2024-11-05 09:50:00,9.87,9.9,9.86,9.88,178500,1763331.0
2024-11-05 09:55:00,9.88,9.88,9.84,9.84,142100,1400934.0
2024-11-05 10:00:00,9.85,9.88,9.84,9.86,190000,1872445.0
2024-11-05 10:05:00,9.86,9.87,9.84,9.86,74100,730097.0
2024-11-05 10:10:00,9.86,9.88,9.86,9.88,64000,631554.0
2024-11-05 10:15:00,9.87,9.89,9.86,9.88,78900,779001.0
2024-11-05 10:20:00,9.88,9.9,9.87,9.88,127500,1260535.0
2024-11-05 10:25:00,9.88,9.88,9.85,9.87,86700,855095.0
2024-11-05 10:30:00,9.87,9.87,9.86,9.86,50400,497293.0
2024-11-05 10:35:00,9.87,9.87,9.85,9.86,89900,886481.0
2024-11-05 10:40:00,9.86,9.86,9.83,9.85,166000,1634176.0
2024-11-05 10:45:00,9.85,9.87,9.85,9.85,63900,629886.0
2024-11-05 10:50:00,9.85,9.87,9.85,9.87,41300,407046.0
2024-11-05 10:55:00,9.87,9.87,9.85,9.85,38000,374588.0
2024-11-05 11:00:00,9.85,9.86,9.85,9.86,65300,643248.0
2024-11-05 11:05:00,9.85,9.85,9.84,9.85,56700,558036.0
2024-11-05 11:10:00,9.85,9.86,9.85,9.85,55800,549760.0
2024-11-05 11:15:00,9.85,9.87,9.85,9.87,57200,564104.0
2024-11-05 11:20:00,9.87,9.87,9.87,9.87,58800,580356.0
2024-11-05 11:25:00,9.87,9.88,9.86,9.86,61400,606108.0
2024-11-05 11:30:00,9.88,9.9,9.88,9.89,56000,553652.0
2024-11-05 13:05:00,9.89,9.92,9.89,9.9,165600,1640092.0
2024-11-05 13:10:00,9.91,9.92,9.9,9.91,89200,884104.0
2024-11-05 13:15:00,9.91,9.93,9.91,9.92,161600,1601866.0
2024-11-05 13:20:00,9.92,9.93,9.92,9.92,79700,791290.0
2024-11-05 13:25:00,9.92,9.94,9.92,9.93,110900,1101104.0
2024-11-05 13:30:00,9.93,9.93,9.91,9.91,91800,910630.0
2024-11-05 13:35:00,9.9,9.91,9.89,9.89,134500,1330990.0
2024-11-05 13:40:00,9.9,9.92,9.9,9.91,43300,429040.0
2024-11-05 13:45:00,9.91,9.92,9.91,9.92,13000,128876.0
2024-11-05 13:50:00,9.92,9.92,9.91,9.92,49500,490926.0
2024-11-05 13:55:00,9.92,9.92,9.91,9.92,24500,242974.0
2024-11-05 14:00:00,9.92,9.92,9.9,9.9,100000,990702.0
2024-11-05 14:05:00,9.9,9.9,9.88,9.89,164100,1622090.0
2024-11-05 14:10:00,9.88,9.9,9.88,9.9,29500,291760.0
2024-11-05 14:15:00,9.89,9.91,9.89,9.89,45200,447452.0
2024-11-05 14:20:00,9.9,9.9,9.89,9.9,49000,484800.0
2024-11-05 14:25:00,9.9,9.91,9.89,9.91,73300,725680.0
2024-11-05 14:30:00,9.91,9.91,9.9,9.91,30600,303176.0
2024-11-05 14:35:00,9.91,9.92,9.91,9.92,45100,447136.0
2024-11-05 14:40:00,9.92,9.93,9.91,9.93,43500,431600.0
2024-11-05 14:45:00,9.91,9.92,9.9,9.91,129400,1282760.0
2024-11-05 14:50:00,9.91,9.92,9.91,9.92,141300,1401256.0
2024-11-05 14:55:00,9.92,9.93,9.91,9.93,119900,1189796.0
2024-11-05 15:00:00,9.93,9.93,9.92,9.93,73200,726756.0
2024-11-06 09:35:00,9.93,10.01,9.93,9.99,373600,3722651.0
2024-11-06 09:40:00,9.99,10.0,9.95,9.95,282200,2815858.0
2024-11-06 09:45:00,9.95,9.95,9.88,9.94,245000,2427659.0
2024-11-06 09:50:00,9.95,9.95,9.9,9.95,155800,1547010.0
2024-11-06 09:55:00,9.94,9.97,9.93,9.95,91500,910871.0
2024-11-06 10:00:00,9.96,9.96,9.94,9.96,140600,1399546.0
2024-11-06 10:05:00,9.96,9.98,9.96,9.96,117500,1171988.0
2024-11-06 10:10:00,9.96,9.98,9.96,9.96,79100,788492.0
2024-11-06 10:15:00,9.96,9.98,9.93,9.95,368300,3667097.0
2024-11-06 10:20:00,9.94,9.96,9.94,9.95,205700,2046684.0
2024-11-06 10:25:00,9.95,9.95,9.93,9.94,206600,2054576.0
2024-11-06 10:30:00,9.94,9.97,9.93,9.96,150500,1497938.0
2024-11-06 10:35:00,9.97,9.98,9.96,9.96,170600,1700994.0
2024-11-06 10:40:00,9.96,9.96,9.94,9.94,73100,727464.0
2024-11-06 10:45:00,9.95,9.96,9.94,9.96,57700,574194.0
2024-11-06 10:50:00,9.96,9.98,9.95,9.97,76100,758752.0
2024-11-06 10:55:00,9.98,9.98,9.96,9.98,383800,3821470.0
2024-11-06 11:00:00,9.98,9.99,9.98,9.99,25800,257648.0
2024-11-06 11:05:00,9.98,9.98,9.94,9.95,135500,1350412.0
2024-11-06 11:10:00,9.95,9.95,9.88,9.91,252700,2504152.0
2024-11-06 11:15:00,9.91,9.91,9.87,9.89,113100,1118376.0
2024-11-06 11:20:00,9.89,9.92,9.88,9.92,119300,1181056.0
2024-11-06 11:25:00,9.93,9.96,9.91,9.96,52800,524792.0
2024-11-06 11:30:00,9.96,9.97,9.95,9.97,50100,499288.0
2024-11-06 13:05:00,9.96,9.97,9.95,9.97,56100,558668.0
2024-11-06 13:10:00,9.96,9.96,9.95,9.95,32700,325528.0
2024-11-06 13:15:00,9.95,9.95,9.93,9.95,26600,264540.0
2024-11-06 13:20:00,9.95,9.95,9.94,9.94,31900,317168.0
2024-11-06 13:25:00,9.94,9.95,9.92,9.94,54100,537680.0
2024-11-06 13:30:00,9.94,9.94,9.91,9.92,62100,616220.0
2024-11-06 13:35:00,9.92,9.93,9.92,9.93,40200,399040.0
2024-11-06 13:40:00,9.93,9.95,9.93,9.95,27200,270284.0
2024-11-06 13:45:00,9.95,9.96,9.95,9.96,58800,585096.0
2024-11-06 13:50:00,9.95,9.98,9.95,9.98,34300,341968.0
2024-11-06 13:55:00,9.97,9.98,9.97,9.97,52900,527620.0
2024-11-06 14:00:00,9.96,9.98,9.96,9.97,46400,462852.0
2024-11-06 14:05:00,9.97,9.98,9.96,9.98,82800,825480.0
2024-11-06 14:10:00,9.98,9.98,9.97,9.98,78200,780324.0
2024-11-06 14:15:00,9.98,9.98,9.97,9.98,98400,981512.0
2024-11-06 14:20:00,9.97,10.0,9.97,9.99,210100,2099028.0
2024-11-06 14:25:00,9.99,10.0,9.98,9.99,66200,661496.0
2024-11-06 14:30:00,9.99,9.99,9.97,9.98,119500,1192676.0
2024-11-06 14:35:00,9.98,9.98,9.97,9.98,38700,385904.0
2024-11-06 14:40:00,9.98,9.98,9.96,9.96,62600,623668.0
2024-11-06 14:45:00,9.96,9.97,9.93,9.93,109200,1086944.0
2024-11-06 14:50:00,9.93,9.96,9.91,9.96,206700,2053404.0
2024-11-06 14:55:00,9.96,9.96,9.94,9.95,73300,729320.0
2024-11-06 15:00:00,9.95,9.97,9.94,9.97,127100,1266096.0
2024-11-07 09:35:00,9.94,9.95,9.89,9.94,284300,2820251.0
2024-11-07 09:40:00,9.93,10.01,9.92,10.0,242600,2417840.0
2024-11-07 09:45:00,10.0,10.01,9.98,10.01,143000,1429139.0
2024-11-07 09:50:00,10.01,10.07,10.0,10.06,317700,3188939.0
2024-11-07 09:55:00,10.06,10.06,10.02,10.02,124700,1251806.0
2024-11-07 10:00:00,10.02,10.06,10.01,10.02,167700,1681848.0
2024-11-07 10:05:00,10.03,10.07,10.01,10.05,242400,2433908.0
2024-11-07 10:10:00,10.05,10.07,10.05,10.06,166600,1676393.0
2024-11-07 10:15:00,10.07,10.09,10.06,10.09,146800,1480096.0
2024-11-07 10:20:00,10.09,10.13,10.07,10.13,423800,4280808.0
2024-11-07 10:25:00,10.13,10.15,10.12,10.13,136400,1382130.0
2024-11-07 10:30:00,10.13,10.14,10.09,10.1,223300,2258020.0
2024-11-07 10:35:00,10.09,10.11,10.08,10.1,87100,879116.0
2024-11-07 10:40:00,10.09,10.1,10.07,10.08,82100,828116.0
2024-11-07 10:45:00,10.08,10.12,10.08,10.11,53100,536578.0
2024-11-07 10:50:00,10.11,10.12,10.1,10.12,31300,316614.0
2024-11-07 10:55:00,10.13,10.15,10.12,10.14,61600,624242.0
2024-11-07 11:00:00,10.14,10.14,10.12,10.12,46200,467960.0
2024-11-07 11:05:00,10.12,10.14,10.09,10.13,104600,1057988.0
2024-11-07 11:10:00,10.13,10.14,10.12,10.13,46900,475126.0
2024-11-07 11:15:00,10.13,10.14,10.12,10.14,88600,897658.0
2024-11-07 11:20:00,10.14,10.15,10.13,10.15,96800,981810.0
2024-11-07 11:25:00,10.15,10.15,10.14,10.14,54400,551994.0
2024-11-07 11:30:00,10.14,10.17,10.14,10.17,108000,1096764.0
2024-11-07 13:05:00,10.18,10.23,10.17,10.2,279500,2849492.0
2024-11-07 13:10:00,10.2,10.26,10.2,10.25,228700,2339536.0
2024-11-07 13:15:00,10.25,10.25,10.21,10.21,96000,983004.0
2024-11-07 13:20:00,10.21,10.24,10.21,10.22,108100,1105948.0
2024-11-07 13:25:00,10.22,10.24,10.21,10.23,91200,933032.0
2024-11-07 13:30:00,10.23,10.23,10.18,10.19,68600,699840.0
2024-11-07 13:35:00,10.18,10.21,10.18,10.2,52100,531156.0
2024-11-07 13:40:00,10.2,10.21,10.2,10.2,92400,942856.0
2024-11-07 13:45:00,10.2,10.21,10.2,10.2,72300,737752.0
2024-11-07 13:50:00,10.2,10.22,10.2,10.21,46400,473876.0
2024-11-07 13:55:00,10.21,10.22,10.21,10.21,43300,442124.0
2024-11-07 14:00:00,10.21,10.22,10.2,10.21,68400,698380.0
2024-11-07 14:05:00,10.2,10.21,10.18,10.18,114700,1169196.0
2024-11-07 14:10:00,10.19,10.2,10.16,10.18,148500,1512032.0
2024-11-07 14:15:00,10.18,10.18,10.17,10.18,26600,270680.0
2024-11-07 14:20:00,10.19,10.19,10.17,10.19,23200,236128.0
2024-11-07 14:25:00,10.18,10.2,10.18,10.2,164000,1672024.0
2024-11-07 14:30:00,10.2,10.25,10.2,10.24,212500,2171536.0
2024-11-07 14:35:00,10.24,10.35,10.24,10.32,986400,10174532.0
2024-11-07 14:40:00,10.32,10.33,10.3,10.3,270900,2793952.0
2024-11-07 14:45:00,10.3,10.37,10.28,10.37,509800,5266848.0
2024-11-07 14:50:00,10.37,10.45,10.35,10.43,680200,7075352.0
2024-11-07 14:55:00,10.43,10.5,10.42,10.42,823100,8614504.0
2024-11-07 15:00:00,10.42,10.43,10.4,10.42,542700,5653456.0
2024-11-08 09:35:00,10.46,10.55,10.34,10.45,953600,9965459.0
2024-11-08 09:40:00,10.45,10.46,10.39,10.4,325300,3389706.0
2024-11-08 09:45:00,10.4,10.4,10.32,10.35,514600,5323871.0
2024-11-08 09:50:00,10.35,10.4,10.34,10.35,236300,2447288.0
2024-11-08 09:55:00,10.36,10.44,10.36,10.41,297000,3089442.0
2024-11-08 10:00:00,10.42,10.52,10.38,10.46,371600,3884298.0
2024-11-08 10:05:00,10.46,10.47,10.44,10.45,178900,1870556.0
2024-11-08 10:10:00,10.43,10.44,10.41,10.43,59800,623392.0
2024-11-08 10:15:00,10.44,10.44,10.39,10.4,170900,1779886.0
2024-11-08 10:20:00,10.4,10.43,10.4,10.42,72000,750216.0
2024-11-08 10:25:00,10.43,10.43,10.4,10.4,149000,1551640.0
2024-11-08 10:30:00,10.4,10.41,10.37,10.37,142600,1481340.0
2024-11-08 10:35:00,10.38,10.42,10.38,10.42,88100,916644.0
2024-11-08 10:40:00,10.42,10.42,10.35,10.35,123900,1286196.0
2024-11-08 10:45:00,10.35,10.36,10.28,10.29,291800,3011036.0
2024-11-08 10:50:00,10.29,10.33,10.28,10.32,161600,1665824.0
2024-11-08 10:55:00,10.32,10.33,10.29,10.32,145100,1495760.0
2024-11-08 11:00:00,10.32,10.35,10.31,10.34,60700,626716.0
2024-11-08 11:05:00,10.34,10.34,10.31,10.31,68800,709788.0
2024-11-08 11:10:00,10.31,10.31,10.3,10.3,67300,693424.0
2024-11-08 11:15:00,10.3,10.33,10.3,10.33,37800,389660.0
2024-11-08 11:20:00,10.33,10.33,10.28,10.28,91600,943620.0
2024-11-08 11:25:00,10.28,10.28,10.26,10.26,128400,1318400.0
2024-11-08 11:30:00,10.25,10.27,10.22,10.24,149200,1528584.0
2024-11-08 13:05:00,10.25,10.3,10.24,10.27,158000,1621248.0
2024-11-08 13:10:00,10.27,10.28,10.23,10.23,158800,1627356.0
2024-11-08 13:15:00,10.23,10.27,10.23,10.27,138600,1420212.0
2024-11-08 13:20:00,10.27,10.31,10.26,10.3,48100,494736.0
2024-11-08 13:25:00,10.29,10.37,10.29,10.37,128800,1330356.0
2024-11-08 13:30:00,10.37,10.49,10.37,10.44,561000,5859736.0
2024-11-08 13:35:00,10.44,10.82,10.44,10.82,1276800,13549032.0
2024-11-08 13:40:00,10.82,10.82,10.58,10.63,855400,9135728.0
2024-11-08 13:45:00,10.63,10.63,10.53,10.53,210200,2224688.0
2024-11-08 13:50:00,10.53,10.58,10.5,10.52,176000,1852256.0
2024-11-08 13:55:00,10.52,10.56,10.52,10.53,123900,1306128.0
2024-11-08 14:00:00,10.52,10.52,10.49,10.5,100900,1060328.0
2024-11-08 14:05:00,10.51,10.51,10.46,10.49,114200,1197584.0
2024-11-08 14:10:00,10.48,10.52,10.47,10.52,77400,812120.0
2024-11-08 14:15:00,10.52,10.52,10.48,10.48,47100,494936.0
2024-11-08 14:20:00,10.48,10.5,10.48,10.5,61400,643912.0
2024-11-08 14:25:00,10.49,10.5,10.48,10.48,150600,1578824.0
2024-11-08 14:30:00,10.48,10.49,10.46,10.46,141000,1477464.0
2024-11-08 14:35:00,10.46,10.47,10.44,10.47,143900,1504664.0
2024-11-08 14:40:00,10.47,10.47,10.43,10.43,145900,1523680.0
2024-11-08 14:45:00,10.44,10.44,10.41,10.43,76900,801600.0
2024-11-08 14:50:00,10.43,10.43,10.41,10.42,144000,1500832.0
2024-11-08 14:55:00,10.42,10.42,10.41,10.42,184300,1919776.0
2024-11-08 15:00:00,10.42,10.5,10.42,10.48,229100,2395400.0
2024-11-11 09:35:00,11.06,11.25,10.93,11.0,4529100,50300160.0
2024-11-11 09:40:00,11.0,11.21,10.97,11.02,1461100,16190740.0
2024-11-11 09:45:00,11.02,11.04,10.99,10.99,633300,6977436.0
2024-11-11 09:50:00,10.99,10.99,10.86,10.89,708200,7724200.0
2024-11-11 09:55:00,10.89,10.97,10.84,10.85,508300,5538232.0
2024-11-11 10:00:00,10.85,10.85,10.79,10.81,396500,4289256.0
2024-11-11 10:05:00,10.81,10.86,10.8,10.85,250600,2711008.0
2024-11-11 10:10:00,10.85,10.85,10.79,10.81,271600,2936056.0
2024-11-11 10:15:00,10.81,10.9,10.81,10.82,316100,3432464.0
2024-11-11 10:20:00,10.82,10.87,10.82,10.87,97200,1054216.0
2024-11-11 10:25:00,10.86,10.86,10.77,10.77,435400,4705792.0
2024-11-11 10:30:00,10.77,10.8,10.76,10.8,102300,1103192.0
2024-11-11 10:35:00,10.8,10.8,10.78,10.8,72600,783600.0
2024-11-11 10:40:00,10.8,10.8,10.76,10.77,260200,2804616.0
2024-11-11 10:45:00,10.77,10.79,10.76,10.79,88200,950272.0
2024-11-11 10:50:00,10.79,10.85,10.79,10.83,138400,1498720.0
2024-11-11 10:55:00,10.83,10.87,10.83,10.86,87400,948400.0
2024-11-11 11:00:00,10.86,10.86,10.84,10.85,95700,1038552.0
2024-11-11 11:05:00,10.85,10.86,10.85,10.85,55200,599224.0
2024-11-11 11:10:00,10.85,10.86,10.84,10.85,76900,834072.0
2024-11-11 11:15:00,10.85,10.85,10.83,10.83,66900,725176.0
2024-11-11 11:20:00,10.83,10.84,10.83,10.83,42100,456320.0
2024-11-11 11:25:00,10.83,10.85,10.83,10.84,48700,527608.0
2024-11-11 11:30:00,10.84,10.86,10.84,10.86,91500,993208.0
2024-11-11 13:05:00,10.86,10.9,10.85,10.86,195600,2126160.0
2024-11-11 13:10:00,10.86,10.87,10.83,10.83,127700,1384488.0
2024-11-11 13:15:00,10.83,10.84,10.82,10.82,113100,1225352.0
2024-11-11 13:20:00,10.83,10.84,10.83,10.83,92800,1005456.0
2024-11-11 13:25:00,10.84,10.87,10.84,10.87,82300,892840.0
2024-11-11 13:30:00,10.87,10.9,10.85,10.89,178500,1941480.0
2024-11-11 13:35:00,10.89,10.89,10.84,10.84,249400,2711320.0
2024-11-11 13:40:00,10.84,10.85,10.84,10.85,44400,481472.0
2024-11-11 13:45:00,10.84,10.84,10.83,10.84,116800,1265776.0
2024-11-11 13:50:00,10.85,10.88,10.84,10.86,139500,1513840.0
2024-11-11 13:55:00,10.86,10.9,10.86,10.89,78500,854272.0
2024-11-11 14:00:00,10.89,10.9,10.87,10.87,112000,1220000.0
2024-11-11 14:05:00,10.87,10.87,10.84,10.84,84600,919040.0
2024-11-11 14:10:00,10.84,10.87,10.84,10.86,50300,545776.0
2024-11-11 14:15:00,10.86,10.86,10.84,10.85,75000,814096.0
2024-11-11 14:20:00,10.85,10.86,10.84,10.85,92800,1007216.0
2024-11-11 14:25:00,10.85,10.85,10.84,10.84,76700,831824.0
2024-11-11 14:30:00,10.84,10.85,10.84,10.85,111800,1212064.0
2024-11-11 14:35:00,10.84,10.85,10.84,10.84,115500,1252240.0
2024-11-11 14:40:00,10.84,10.84,10.83,10.84,84400,914544.0
2024-11-11 14:45:00,10.84,10.84,10.8,10.8,487700,5275856.0
2024-11-11 14:50:00,10.8,10.81,10.79,10.79,245100,2647024.0
2024-11-11 14:55:00,10.79,10.8,10.77,10.78,411100,4430768.0
2024-11-11 15:00:00,10.78,10.78,10.76,10.77,390100,4201344.0
2024-11-12 09:35:00,10.88,11.3,10.85,11.08,3822300,42334640.0
2024-11-12 09:40:00,11.08,11.08,10.94,11.01,835400,9189284.0
2024-11-12 09:45:00,11.01,11.02,10.97,11.0,406200,4464808.0
2024-11-12 09:50:00,11.0,11.0,10.94,10.95,411600,4517196.0
2024-11-12 09:55:00,10.95,11.02,10.94,10.99,289700,3186576.0
2024-11-12 10:00:00,10.99,10.99,10.85,10.95,453700,4952596.0
2024-11-12 10:05:00,10.95,10.96,10.92,10.93,259100,2835680.0
2024-11-12 10:10:00,10.93,10.94,10.91,10.92,194500,2124168.0
2024-11-12 10:15:00,10.92,10.92,10.9,10.91,143000,1560264.0
2024-11-12 10:20:00,10.91,10.93,10.91,10.92,82000,895000.0
2024-11-12 10:25:00,10.92,10.99,10.92,10.99,138400,1517776.0
2024-11-12 10:30:00,10.98,11.0,10.97,10.98,107600,1182352.0
2024-11-12 10:35:00,10.99,10.99,10.93,10.95,114400,1255568.0
2024-11-12 10:40:00,10.93,10.96,10.92,10.92,128000,1400104.0
2024-11-12 10:45:00,10.92,10.92,10.88,10.9,221100,2410160.0
2024-11-12 10:50:00,10.9,10.9,10.88,10.88,109500,1192360.0
2024-11-12 10:55:00,10.88,10.89,10.86,10.89,158100,1718976.0
2024-11-12 11:00:00,10.89,10.89,10.86,10.88,139400,1515232.0
2024-11-12 11:05:00,10.88,10.91,10.87,10.9,66700,726632.0
2024-11-12 11:10:00,10.9,10.91,10.9,10.91,82600,900704.0
2024-11-12 11:15:00,10.91,10.91,10.89,10.89,56900,620176.0
2024-11-12 11:20:00,10.89,10.91,10.87,10.87,97600,1062144.0
2024-11-12 11:25:00,10.87,10.88,10.86,10.88,64000,695336.0
2024-11-12 11:30:00,10.88,10.9,10.87,10.9,58600,637800.0
2024-11-12 13:05:00,10.9,10.92,10.9,10.92,123400,1345664.0
2024-11-12 13:10:00,10.91,10.92,10.88,10.88,147500,1607552.0
2024-11-12 13:15:00,10.87,10.88,10.86,10.87,85300,927224.0
2024-11-12 13:20:00,10.87,10.88,10.86,10.87,69900,759704.0
2024-11-12 13:25:00,10.87,10.87,10.85,10.85,93100,1010984.0
2024-11-12 13:30:00,10.86,10.86,10.81,10.83,299600,3245256.0
2024-11-12 13:35:00,10.83,10.86,10.81,10.82,234600,2538352.0
2024-11-12 13:40:00,10.82,10.82,10.78,10.8,189800,2048424.0
2024-11-12 13:45:00,10.79,10.8,10.77,10.77,114700,1236776.0
2024-11-12 13:50:00,10.77,10.79,10.77,10.79,91400,985272.0
2024-11-12 13:55:00,10.8,10.82,10.79,10.8,108300,1170088.0
2024-11-12 14:00:00,10.8,10.81,10.8,10.8,51500,556416.0
2024-11-12 14:05:00,10.8,10.8,10.74,10.76,223900,2411400.0
2024-11-12 14:10:00,10.75,10.77,10.74,10.74,82900,891248.0
2024-11-12 14:15:00,10.74,10.76,10.72,10.73,112000,1202688.0
2024-11-12 14:20:00,10.73,10.73,10.63,10.64,274100,2927448.0
2024-11-12 14:25:00,10.64,10.73,10.64,10.72,168500,1799520.0
2024-11-12 14:30:00,10.72,10.74,10.7,10.7,101900,1092016.0
2024-11-12 14:35:00,10.7,10.7,10.63,10.63,122200,1303816.0
2024-11-12 14:40:00,10.63,10.64,10.61,10.64,197900,2102784.0
2024-11-12 14:45:00,10.64,10.66,10.61,10.61,158300,1683896.0
2024-11-12 14:50:00,10.61,10.67,10.6,10.66,276900,2944640.0
2024-11-12 14:55:00,10.66,10.7,10.66,10.7,184300,1967512.0
2024-11-12 15:00:00,10.7,10.73,10.69,10.72,158400,1697488.0
2024-11-13 09:35:00,10.72,11.05,10.72,11.05,1374600,14920164.0
2024-11-13 09:40:00,11.05,11.05,10.9,10.95,1224900,13432187.0
2024-11-13 09:45:00,10.95,10.96,10.88,10.91,328600,3584094.0
2024-11-13 09:50:00,10.91,10.91,10.89,10.9,164600,1794058.0
2024-11-13 09:55:00,10.9,10.9,10.82,10.85,241800,2625192.0
2024-11-13 10:00:00,10.85,10.88,10.85,10.85,194600,2114020.0
2024-11-13 10:05:00,10.85,10.85,10.77,10.82,346900,3745000.0
2024-11-13 10:10:00,10.82,10.88,10.81,10.84,93600,1014960.0
2024-11-13 10:15:00,10.84,10.84,10.77,10.79,101200,1093692.0
2024-11-13 10:20:00,10.8,10.82,10.76,10.76,111400,1201948.0
2024-11-13 10:25:00,10.75,10.76,10.68,10.71,274400,2943564.0
2024-11-13 10:30:00,10.7,10.74,10.69,10.69,253400,2714080.0
2024-11-13 10:35:00,10.69,10.71,10.65,10.71,231200,2470676.0
2024-11-13 10:40:00,10.71,10.72,10.65,10.65,121500,1299016.0
2024-11-13 10:45:00,10.65,10.71,10.65,10.71,62100,662956.0
2024-11-13 10:50:00,10.71,10.74,10.71,10.72,80500,863524.0
2024-11-13 10:55:00,10.72,10.74,10.72,10.73,42400,455264.0
2024-11-13 11:00:00,10.73,10.79,10.73,10.79,75300,809472.0
2024-11-13 11:05:00,10.8,10.8,10.75,10.75,93800,1010524.0
2024-11-13 11:10:00,10.75,10.75,10.72,10.74,55300,593772.0
2024-11-13 11:15:00,10.74,10.76,10.74,10.75,91100,978928.0
2024-11-13 11:20:00,10.75,10.78,10.74,10.76,87100,937100.0
2024-11-13 11:25:00,10.76,10.78,10.74,10.74,90500,973876.0
2024-11-13 11:30:00,10.74,10.76,10.73,10.74,79300,852120.0
2024-11-13 13:05:00,10.75,10.75,10.68,10.68,134100,1437680.0
2024-11-13 13:10:00,10.68,10.71,10.67,10.71,159700,1705924.0
2024-11-13 13:15:00,10.7,10.7,10.67,10.68,66800,713692.0
2024-11-13 13:20:00,10.68,10.69,10.65,10.67,89400,953568.0
2024-11-13 13:25:00,10.67,10.69,10.65,10.69,70400,750600.0
2024-11-13 13:30:00,10.68,10.68,10.66,10.67,35800,382040.0
2024-11-13 13:35:00,10.67,10.68,10.65,10.68,115700,1233176.0
2024-11-13 13:40:00,10.69,10.7,10.66,10.68,28200,300872.0
2024-11-13 13:45:00,10.67,10.69,10.67,10.69,23000,245616.0
2024-11-13 13:50:00,10.69,10.73,10.69,10.7,36600,391792.0
2024-11-13 13:55:00,10.7,10.79,10.7,10.79,64800,696080.0
2024-11-13 14:00:00,10.79,10.8,10.76,10.76,42900,462680.0
2024-11-13 14:05:00,10.77,10.84,10.76,10.83,99900,1079704.0
2024-11-13 14:10:00,10.83,10.83,10.77,10.83,89400,966376.0
2024-11-13 14:15:00,10.82,10.84,10.81,10.81,66600,721136.0
2024-11-13 14:20:00,10.81,10.82,10.78,10.78,62100,670496.0
2024-11-13 14:25:00,10.78,10.83,10.78,10.82,98000,1059048.0
2024-11-13 14:30:00,10.82,10.83,10.79,10.8,67900,733912.0
2024-11-13 14:35:00,10.79,10.82,10.78,10.82,88500,955776.0
2024-11-13 14:40:00,10.82,10.87,10.81,10.87,334800,3631488.0
2024-11-13 14:45:00,10.87,10.88,10.83,10.86,239100,2594712.0
2024-11-13 14:50:00,10.85,10.87,10.83,10.83,190000,2062392.0
2024-11-13 14:55:00,10.83,10.9,10.83,10.89,298700,3247384.0
2024-11-13 15:00:00,10.88,10.89,10.83,10.83,463100,5023544.0
2024-11-14 09:35:00,10.74,10.92,10.73,10.9,712300,7716915.0
2024-11-14 09:40:00,10.9,10.92,10.8,10.92,286300,3107536.0
2024-11-14 09:45:00,10.92,10.92,10.82,10.86,205000,2229482.0
2024-11-14 09:50:00,10.86,10.87,10.84,10.87,163900,1779305.0
2024-11-14 09:55:00,10.86,10.89,10.82,10.84,239900,2602147.0
2024-11-14 10:00:00,10.81,10.82,10.75,10.82,207200,2234254.0
2024-11-14 10:05:00,10.82,11.25,10.82,11.03,2147200,23837730.0
2024-11-14 10:10:00,11.03,11.07,10.99,11.01,542500,5984124.0
2024-11-14 10:15:00,11.02,11.02,10.92,10.92,239400,2623464.0
2024-11-14 10:20:00,10.92,11.0,10.92,10.94,206800,2265252.0
2024-11-14 10:25:00,10.94,10.95,10.9,10.9,152500,1666832.0
2024-11-14 10:30:00,10.91,10.91,10.89,10.89,131700,1435580.0
2024-11-14 10:35:00,10.9,10.92,10.89,10.91,71000,774280.0
2024-11-14 10:40:00,10.91,10.92,10.9,10.9,101900,1111700.0
2024-11-14 10:45:00,10.91,10.91,10.87,10.9,212600,2315896.0
2024-11-14 10:50:00,10.89,10.89,10.86,10.86,83400,906324.0
2024-11-14 10:55:00,10.85,10.88,10.85,10.88,38500,418280.0
2024-11-14 11:00:00,10.88,11.0,10.87,11.0,206000,2256172.0
2024-11-14 11:05:00,11.0,11.07,10.96,11.05,373900,4114200.0
2024-11-14 11:10:00,11.02,11.05,10.99,11.05,85100,936944.0
2024-11-14 11:15:00,11.04,11.05,11.02,11.02,129500,1430024.0
2024-11-14 11:20:00,11.01,11.02,11.0,11.0,39000,429256.0
2024-11-14 11:25:00,11.01,11.01,10.98,11.0,84500,929232.0
2024-11-14 11:30:00,11.0,11.03,10.98,11.03,70800,778448.0
2024-11-14 13:05:00,11.03,11.04,10.99,11.0,163500,1802520.0
2024-11-14 13:10:00,11.0,11.02,10.95,10.96,136700,1502536.0
2024-11-14 13:15:00,10.96,10.96,10.92,10.92,94000,1028512.0
2024-11-14 13:20:00,10.92,10.94,10.92,10.93,85600,935496.0
2024-11-14 13:25:00,10.94,10.94,10.93,10.93,34200,374064.0
2024-11-14 13:30:00,10.94,10.95,10.93,10.94,60000,656392.0
2024-11-14 13:35:00,10.94,10.95,10.88,10.9,193000,2106416.0
2024-11-14 13:40:00,10.91,10.91,10.88,10.9,51100,556552.0
2024-11-14 13:45:00,10.9,10.91,10.89,10.9,37700,410744.0
2024-11-14 13:50:00,10.91,10.94,10.9,10.93,88300,963640.0
2024-11-14 13:55:00,10.92,10.93,10.88,10.88,105700,1152208.0
2024-11-14 14:00:00,10.88,10.89,10.87,10.88,44200,480768.0
2024-11-14 14:05:00,10.88,10.9,10.82,10.82,195900,2124816.0
2024-11-14 14:10:00,10.83,10.86,10.82,10.85,82600,894680.0
2024-11-14 14:15:00,10.85,10.9,10.85,10.86,125500,1364600.0
2024-11-14 14:20:00,10.86,10.86,10.81,10.81,85900,930408.0
2024-11-14 14:25:00,10.81,10.83,10.8,10.8,165900,1793264.0
2024-11-14 14:30:00,10.8,10.83,10.79,10.81,79500,858080.0
2024-11-14 14:35:00,10.82,10.82,10.8,10.8,175600,1899328.0
2024-11-14 14:40:00,10.8,10.83,10.79,10.81,159500,1723744.0
2024-11-14 14:45:00,10.81,10.82,10.78,10.79,187600,2026192.0
2024-11-14 14:50:00,10.8,10.81,10.79,10.79,122300,1320392.0
2024-11-14 14:55:00,10.79,10.8,10.76,10.77,277500,2990992.0
2024-11-14 15:00:00,10.77,10.79,10.76,10.76,226800,2442816.0
2024-11-15 09:35:00,10.76,11.34,10.76,11.21,3902400,43513088.0
2024-11-15 09:40:00,11.21,11.28,11.01,11.24,1550600,17276468.0
2024-11-15 09:45:00,11.24,11.35,11.17,11.34,2047300,23101080.0
2024-11-15 09:50:00,11.34,11.34,11.13,11.22,793900,8919088.0
2024-11-15 09:55:00,11.22,11.28,11.18,11.22,567500,6367736.0
2024-11-15 10:00:00,11.22,11.59,11.22,11.41,2160700,24662824.0
2024-11-15 10:05:00,11.41,11.8,11.41,11.65,2209400,25782600.0
2024-11-15 10:10:00,11.65,11.65,11.48,11.53,692900,7986480.0
2024-11-15 10:15:00,11.53,11.54,11.42,11.42,436900,5017008.0
2024-11-15 10:20:00,11.42,11.6,11.41,11.54,493600,5687264.0
2024-11-15 10:25:00,11.54,11.54,11.39,11.39,353800,4046336.0
2024-11-15 10:30:00,11.39,11.42,11.2,11.24,756500,8581056.0
2024-11-15 10:35:00,11.24,11.27,11.18,11.2,481400,5399968.0
2024-11-15 10:40:00,11.2,11.25,11.19,11.25,317800,3564416.0
2024-11-15 10:45:00,11.23,11.25,11.2,11.21,228900,2566880.0
2024-11-15 10:50:00,11.21,11.24,11.2,11.22,174700,1959696.0
2024-11-15 10:55:00,11.22,11.39,11.22,11.34,408000,4615536.0
2024-11-15 11:00:00,11.34,11.39,11.26,11.32,176300,1998800.0
2024-11-15 11:05:00,11.32,11.4,11.24,11.37,313900,3546144.0
2024-11-15 11:10:00,11.37,11.37,11.26,11.26,156200,1763456.0
2024-11-15 11:15:00,11.26,11.35,11.25,11.33,220200,2483712.0
2024-11-15 11:20:00,11.32,11.35,11.25,11.25,149900,1697600.0
2024-11-15 11:25:00,11.25,11.26,11.22,11.22,173000,1942992.0
2024-11-15 11:30:00,11.22,11.25,11.21,11.25,99400,1116448.0
2024-11-15 13:05:00,11.28,11.38,11.28,11.38,323200,3661376.0
2024-11-15 13:10:00,11.38,11.39,11.28,11.28,212300,2407600.0
2024-11-15 13:15:00,11.28,11.39,11.27,11.39,167300,1893136.0
2024-11-15 13:20:00,11.39,11.4,11.34,11.37,97100,1103152.0
2024-11-15 13:25:00,11.37,11.38,11.33,11.33,159700,1813488.0
2024-11-15 13:30:00,11.33,11.34,11.31,11.32,95200,1077904.0
2024-11-15 13:35:00,11.32,11.37,11.32,11.36,114500,1299376.0
2024-11-15 13:40:00,11.36,11.36,11.32,11.34,227600,2580976.0
2024-11-15 13:45:00,11.34,11.34,11.28,11.29,236400,2672160.0
2024-11-15 13:50:00,11.29,11.3,11.26,11.27,104600,1179280.0
2024-11-15 13:55:00,11.27,11.29,11.27,11.27,115600,1303696.0
2024-11-15 14:00:00,11.27,11.29,11.24,11.24,203000,2287200.0
2024-11-15 14:05:00,11.24,11.25,11.19,11.2,244400,2739472.0
2024-11-15 14:10:00,11.2,11.2,11.08,11.1,449200,5002880.0
2024-11-15 14:15:00,11.1,11.19,11.09,11.19,274100,3048880.0
2024-11-15 14:20:00,11.19,11.23,11.14,11.15,271900,3042976.0
2024-11-15 14:25:00,11.15,11.15,11.11,11.13,187100,2082128.0
2024-11-15 14:30:00,11.13,11.18,11.12,11.14,139300,1553328.0
2024-11-15 14:35:00,11.14,11.17,11.12,11.16,222100,2472752.0
2024-11-15 14:40:00,11.15,11.2,11.15,11.19,228300,2552912.0
2024-11-15 14:45:00,11.19,11.19,11.16,11.19,225700,2523088.0
2024-11-15 14:50:00,11.19,11.2,11.17,11.17,499600,5588112.0
2024-11-15 14:55:00,11.17,11.18,11.14,11.16,434400,4844752.0
2024-11-15 15:00:00,11.16,11.18,11.16,11.17,598800,6689024.0
2024-11-18 09:35:00,11.0,11.59,11.0,11.24,3464700,39009952.0
2024-11-18 09:40:00,11.24,11.29,11.02,11.02,1438200,16085184.0
2024-11-18 09:45:00,11.02,11.14,10.79,10.79,1523400,16744660.0
2024-11-18 09:50:00,10.79,10.83,10.66,10.75,1191800,12793504.0
2024-11-18 09:55:00,10.75,10.78,10.67,10.71,834800,8941904.0
2024-11-18 10:00:00,10.71,10.73,10.47,10.65,1089700,11564008.0
2024-11-18 10:05:00,10.64,10.66,10.55,10.65,461300,4898520.0
2024-11-18 10:10:00,10.66,10.74,10.65,10.68,317400,3396016.0
2024-11-18 10:15:00,10.68,10.72,10.66,10.69,300500,3212160.0
2024-11-18 10:20:00,10.69,10.8,10.69,10.8,372700,4001496.0
2024-11-18 10:25:00,10.79,10.84,10.74,10.74,247600,2671504.0
2024-11-18 10:30:00,10.74,10.74,10.63,10.66,367100,3912528.0
2024-11-18 10:35:00,10.66,10.71,10.65,10.65,352500,3768696.0
2024-11-18 10:40:00,10.65,10.68,10.63,10.63,167500,1783984.0
2024-11-18 10:45:00,10.63,10.63,10.57,10.57,336700,3572072.0
2024-11-18 10:50:00,10.57,10.59,10.55,10.55,280300,2959328.0
2024-11-18 10:55:00,10.55,10.62,10.54,10.62,306800,3239088.0
2024-11-18 11:00:00,10.62,10.63,10.57,10.58,134500,1425840.0
2024-11-18 11:05:00,10.58,10.59,10.5,10.5,256000,2699040.0
2024-11-18 11:10:00,10.5,10.53,10.45,10.52,455600,4781040.0
2024-11-18 11:15:00,10.52,10.59,10.52,10.54,116800,1232368.0
2024-11-18 11:20:00,10.55,10.58,10.53,10.57,137000,1446144.0
2024-11-18 11:25:00,10.58,10.6,10.55,10.58,64300,680256.0
2024-11-18 11:30:00,10.58,10.68,10.56,10.66,250400,2655904.0
2024-11-18 13:05:00,10.65,10.66,10.53,10.53,116700,1234864.0
2024-11-18 13:10:00,10.53,10.6,10.51,10.54,240900,2537520.0
2024-11-18 13:15:00,10.54,10.54,10.48,10.49,329100,3455312.0
2024-11-18 13:20:00,10.49,10.53,10.43,10.51,311100,3256048.0
2024-11-18 13:25:00,10.51,10.51,10.46,10.48,123700,1296848.0
2024-11-18 13:30:00,10.48,10.49,10.43,10.43,148400,1552048.0
2024-11-18 13:35:00,10.43,10.45,10.41,10.41,286800,2987216.0
2024-11-18 13:40:00,10.42,10.44,10.4,10.41,148600,1547904.0
2024-11-18 13:45:00,10.42,10.43,10.37,10.43,387300,4023104.0
2024-11-18 13:50:00,10.42,10.46,10.37,10.38,218400,2273856.0
2024-11-18 13:55:00,10.39,10.42,10.33,10.35,168200,1744768.0
2024-11-18 14:00:00,10.35,10.42,10.35,10.37,185700,1927136.0
2024-11-18 14:05:00,10.36,10.39,10.31,10.34,217500,2249184.0
2024-11-18 14:10:00,10.34,10.35,10.32,10.32,98000,1012512.0
2024-11-18 14:15:00,10.32,10.34,10.3,10.32,217300,2241728.0
2024-11-18 14:20:00,10.32,10.37,10.31,10.35,120700,1248528.0
2024-11-18 14:25:00,10.35,10.37,10.31,10.35,214700,2219392.0
2024-11-18 14:30:00,10.35,10.41,10.34,10.34,141500,1468048.0
2024-11-18 14:35:00,10.34,10.38,10.34,10.34,143500,1485584.0
2024-11-18 14:40:00,10.35,10.35,10.3,10.31,159900,1649232.0
2024-11-18 14:45:00,10.31,10.32,10.28,10.28,309600,3187936.0
2024-11-18 14:50:00,10.28,10.32,10.25,10.31,348200,3577280.0
2024-11-18 14:55:00,10.31,10.35,10.29,10.33,218600,2255120.0
2024-11-18 15:00:00,10.33,10.36,10.32,10.32,213600,2206528.0
2024-11-19 09:35:00,10.24,10.45,10.21,10.38,1412600,14576581.0
2024-11-19 09:40:00,10.38,10.42,10.34,10.4,764600,7939355.0
2024-11-19 09:45:00,10.4,10.47,10.37,10.39,495400,5159468.0
2024-11-19 09:50:00,10.39,10.43,10.35,10.35,366600,3807420.0
2024-11-19 09:55:00,10.35,10.35,10.27,10.33,440000,4535582.0
2024-11-19 10:00:00,10.33,10.42,10.32,10.37,251300,2607128.0
2024-11-19 10:05:00,10.37,10.4,10.31,10.33,232600,2409872.0
2024-11-19 10:10:00,10.33,10.33,10.3,10.32,180200,1856968.0
2024-11-19 10:15:00,10.31,10.33,10.28,10.28,162600,1674128.0
2024-11-19 10:20:00,10.28,10.3,10.25,10.25,142800,1466520.0
2024-11-19 10:25:00,10.25,10.29,10.25,10.28,132700,1361900.0
2024-11-19 10:30:00,10.28,10.3,10.27,10.28,67800,697012.0
2024-11-19 10:35:00,10.28,10.31,10.25,10.25,174300,1792056.0
2024-11-19 10:40:00,10.25,10.26,10.2,10.25,260800,2668736.0
2024-11-19 10:45:00,10.25,10.25,10.21,10.22,322100,3294448.0
2024-11-19 10:50:00,10.22,10.28,10.21,10.28,154700,1584580.0
2024-11-19 10:55:00,10.27,10.3,10.26,10.29,69500,714664.0
2024-11-19 11:00:00,10.29,10.3,10.28,10.3,63000,648296.0
2024-11-19 11:05:00,10.29,10.32,10.27,10.31,114300,1177216.0
2024-11-19 11:10:00,10.31,10.32,10.28,10.3,61400,632920.0
2024-11-19 11:15:00,10.29,10.29,10.25,10.25,79000,811228.0
2024-11-19 11:20:00,10.25,10.27,10.24,10.26,52100,534508.0
2024-11-19 11:25:00,10.26,10.29,10.26,10.29,55000,565024.0
2024-11-19 11:30:00,10.29,10.29,10.26,10.26,44900,461156.0
2024-11-19 13:05:00,10.26,10.31,10.23,10.23,95000,975284.0
2024-11-19 13:10:00,10.23,10.23,10.21,10.22,83400,852380.0
2024-11-19 13:15:00,10.22,10.23,10.18,10.21,195800,1997788.0
2024-11-19 13:20:00,10.21,10.24,10.2,10.2,74000,756200.0
2024-11-19 13:25:00,10.2,10.24,10.2,10.23,86000,878672.0
2024-11-19 13:30:00,10.22,10.27,10.22,10.25,72200,739104.0
2024-11-19 13:35:00,10.26,10.26,10.21,10.21,123400,1262936.0
2024-11-19 13:40:00,10.21,10.24,10.21,10.24,56100,573392.0
2024-11-19 13:45:00,10.24,10.24,10.2,10.21,70500,720104.0
2024-11-19 13:50:00,10.2,10.22,10.17,10.17,181400,1848032.0
2024-11-19 13:55:00,10.17,10.22,10.16,10.22,110000,1120384.0
2024-11-19 14:00:00,10.22,10.31,10.22,10.31,173200,1775272.0
2024-11-19 14:05:00,10.31,10.36,10.3,10.35,158600,1638888.0
2024-11-19 14:10:00,10.35,10.43,10.34,10.37,335100,3486992.0
2024-11-19 14:15:00,10.38,10.41,10.36,10.37,297100,3086624.0
2024-11-19 14:20:00,10.36,10.41,10.36,10.4,252300,2618640.0
2024-11-19 14:25:00,10.4,10.48,10.39,10.44,506800,5283112.0
2024-11-19 14:30:00,10.44,10.46,10.43,10.45,143000,1494400.0
2024-11-19 14:35:00,10.45,10.51,10.45,10.46,432400,4530872.0
2024-11-19 14:40:00,10.46,10.48,10.46,10.48,124600,1304488.0
2024-11-19 14:45:00,10.48,10.48,10.44,10.46,209600,2191248.0
2024-11-19 14:50:00,10.46,10.47,10.44,10.46,110300,1152888.0
2024-11-19 14:55:00,10.46,10.52,10.45,10.51,452100,4741248.0
2024-11-19 15:00:00,10.51,10.56,10.51,10.53,466400,4912312.0
2024-11-20 09:35:00,10.44,10.75,10.4,10.68,1399300,14842566.0
2024-11-20 09:40:00,10.68,10.74,10.64,10.72,743500,7957847.0
2024-11-20 09:45:00,10.72,10.77,10.65,10.68,632900,6780074.0
2024-11-20 09:50:00,10.68,10.74,10.67,10.74,345000,3691782.0
2024-11-20 09:55:00,10.74,10.87,10.71,10.78,871900,9402952.0
2024-11-20 10:00:00,10.78,10.79,10.72,10.72,261400,2810428.0
2024-11-20 10:05:00,10.72,10.8,10.72,10.78,339300,3658832.0
2024-11-20 10:10:00,10.78,10.87,10.78,10.83,433200,4695428.0
2024-11-20 10:15:00,10.83,10.84,10.81,10.83,187100,2024524.0
2024-11-20 10:20:00,10.83,10.84,10.79,10.8,153000,1655160.0
2024-11-20 10:25:00,10.8,10.8,10.76,10.78,134100,1445560.0
2024-11-20 10:30:00,10.78,10.78,10.72,10.75,147400,1584480.0
2024-11-20 10:35:00,10.75,10.77,10.72,10.74,107800,1158304.0
2024-11-20 10:40:00,10.73,10.76,10.71,10.74,158800,1703360.0
2024-11-20 10:45:00,10.75,10.77,10.73,10.73,101100,1086584.0
2024-11-20 10:50:00,10.73,10.75,10.73,10.74,78000,837584.0
2024-11-20 10:55:00,10.73,10.75,10.71,10.74,94300,1011952.0
2024-11-20 11:00:00,10.74,10.79,10.74,10.78,206300,2220616.0
2024-11-20 11:05:00,10.79,10.83,10.79,10.79,126800,1370376.0
2024-11-20 11:10:00,10.79,10.84,10.78,10.84,202800,2191416.0
2024-11-20 11:15:00,10.84,10.85,10.8,10.8,145200,1572632.0
2024-11-20 11:20:00,10.8,10.83,10.8,10.82,91400,989168.0
2024-11-20 11:25:00,10.82,10.85,10.82,10.83,142300,1542224.0
2024-11-20 11:30:00,10.83,10.84,10.83,10.84,76400,827672.0
2024-11-20 13:05:00,10.85,10.85,10.78,10.8,285700,3093344.0
2024-11-20 13:10:00,10.8,10.82,10.79,10.8,70800,764976.0
2024-11-20 13:15:00,10.8,10.82,10.78,10.81,187400,2023136.0
2024-11-20 13:20:00,10.81,10.81,10.78,10.79,142800,1542392.0
2024-11-20 13:25:00,10.79,10.82,10.78,10.81,67600,730528.0
2024-11-20 13:30:00,10.81,10.83,10.8,10.82,177900,1925152.0
2024-11-20 13:35:00,10.82,10.82,10.79,10.79,118600,1281400.0
2024-11-20 13:40:00,10.78,10.79,10.76,10.78,117400,1264632.0
2024-11-20 13:45:00,10.78,10.79,10.76,10.77,66700,718568.0
2024-11-20 13:50:00,10.76,10.77,10.75,10.76,136500,1467776.0
2024-11-20 13:55:00,10.76,10.78,10.75,10.76,71900,773680.0
2024-11-20 14:00:00,10.77,10.79,10.77,10.79,53000,571368.0
2024-11-20 14:05:00,10.79,10.79,10.74,10.76,200200,2156456.0
2024-11-20 14:10:00,10.76,10.78,10.75,10.76,106600,1146856.0
2024-11-20 14:15:00,10.77,10.77,10.73,10.73,156800,1684328.0
2024-11-20 14:20:00,10.73,10.75,10.72,10.75,107500,1153976.0
2024-11-20 14:25:00,10.75,10.77,10.75,10.77,78500,844672.0
2024-11-20 14:30:00,10.77,10.78,10.76,10.76,129000,1388800.0
2024-11-20 14:35:00,10.77,10.78,10.76,10.78,197300,2125176.0
2024-11-20 14:40:00,10.77,10.78,10.75,10.76,165000,1776096.0
2024-11-20 14:45:00,10.76,10.77,10.75,10.75,122800,1320928.0
2024-11-20 14:50:00,10.76,10.77,10.75,10.76,181400,1951280.0
2024-11-20 14:55:00,10.76,10.77,10.74,10.76,425100,4573600.0
2024-11-20 15:00:00,10.76,10.77,10.75,10.76,389100,4185856.0
2024-11-21 09:35:00,10.77,11.52,10.77,11.11,3440200,38406168.0
2024-11-21 09:40:00,11.11,11.18,11.03,11.13,995300,11065172.0
2024-11-21 09:45:00,11.13,11.14,11.06,11.12,455000,5052048.0
2024-11-21 09:50:00,11.12,11.14,11.08,11.09,345300,3838152.0
2024-11-21 09:55:00,11.09,11.09,11.01,11.03,400100,4418436.0
2024-11-21 10:00:00,11.03,11.05,10.99,11.01,422100,4652860.0
2024-11-21 10:05:00,11.01,11.02,10.95,10.97,356100,3912084.0
2024-11-21 10:10:00,10.97,11.02,10.97,11.01,124600,1369184.0
2024-11-21 10:15:00,11.01,11.02,10.97,10.98,212200,2331104.0
2024-11-21 10:20:00,10.98,10.98,10.91,10.94,514200,5618592.0
2024-11-21 10:25:00,10.94,11.02,10.92,10.98,282700,3106488.0
2024-11-21 10:30:00,10.98,11.02,10.97,11.02,147200,1619256.0
2024-11-21 10:35:00,11.02,11.02,10.97,10.98,89800,988376.0
2024-11-21 10:40:00,10.98,11.0,10.95,10.96,115600,1269528.0
2024-11-21 10:45:00,10.96,10.98,10.96,10.96,63700,698472.0
2024-11-21 10:50:00,10.96,10.98,10.95,10.98,55700,610512.0
2024-11-21 10:55:00,10.98,10.99,10.97,10.98,62000,680568.0
2024-11-21 11:00:00,10.98,10.99,10.97,10.97,95500,1048728.0
2024-11-21 11:05:00,10.97,10.97,10.94,10.96,52200,571672.0
2024-11-21 11:10:00,10.95,10.95,10.93,10.95,71900,786672.0
2024-11-21 11:15:00,10.94,10.96,10.93,10.96,38100,416872.0
2024-11-21 11:20:00,10.96,10.96,10.95,10.95,91800,1005048.0
2024-11-21 11:25:00,10.96,11.02,10.96,11.02,108500,1193272.0
2024-11-21 11:30:00,11.02,11.03,10.98,11.02,129400,1425384.0
2024-11-21 13:05:00,11.02,11.03,10.97,10.98,458100,5042616.0
2024-11-21 13:10:00,10.97,11.01,10.96,11.01,88700,973608.0
2024-11-21 13:15:00,11.01,11.01,10.99,11.01,172400,1896584.0
2024-11-21 13:20:00,11.01,11.02,11.0,11.01,80500,886400.0
2024-11-21 13:25:00,11.02,11.04,11.02,11.02,70500,777816.0
2024-11-21 13:30:00,11.02,11.05,11.0,11.0,170200,1875288.0
2024-11-21 13:35:00,11.0,11.0,10.98,11.0,97000,1066536.0
2024-11-21 13:40:00,11.0,11.0,10.97,10.98,101500,1114672.0
2024-11-21 13:45:00,10.98,11.0,10.98,11.0,21400,235176.0
2024-11-21 13:50:00,11.0,11.0,10.98,10.99,127200,1397808.0
2024-11-21 13:55:00,11.0,11.02,10.99,10.99,163400,1797992.0
2024-11-21 14:00:00,10.99,11.0,10.97,10.97,127700,1402912.0
2024-11-21 14:05:00,10.97,10.99,10.96,10.97,161300,1769296.0
2024-11-21 14:10:00,10.97,10.98,10.93,10.93,126900,1389224.0
2024-11-21 14:15:00,10.93,10.96,10.91,10.96,145400,1589456.0
2024-11-21 14:20:00,10.96,10.96,10.89,10.94,165800,1811904.0
2024-11-21 14:25:00,10.95,10.96,10.92,10.93,95900,1049168.0
2024-11-21 14:30:00,10.93,10.99,10.93,10.98,142700,1565152.0
2024-11-21 14:35:00,10.99,11.0,10.98,11.0,123400,1356544.0
2024-11-21 14:40:00,11.0,11.02,10.99,11.01,206000,2267792.0
2024-11-21 14:45:00,11.01,11.03,10.99,11.02,101800,1120816.0
2024-11-21 14:50:00,11.02,11.03,11.0,11.02,190500,2097200.0
2024-11-21 14:55:00,11.02,11.04,11.01,11.03,360700,3977136.0
2024-11-21 15:00:00,11.03,11.04,11.03,11.03,335300,3698896.0
2024-11-22 09:35:00,10.9,10.99,10.83,10.99,1152300,12574057.0
2024-11-22 09:40:00,10.99,10.99,10.86,10.88,309000,3374252.0
2024-11-22 09:45:00,10.86,10.94,10.84,10.94,775100,8411901.0
2024-11-22 09:50:00,10.92,11.17,10.92,11.06,1175300,12996400.0
2024-11-22 09:55:00,11.06,11.06,10.99,11.0,356200,3926116.0
2024-11-22 10:00:00,11.0,11.02,10.95,10.95,216900,2382992.0
2024-11-22 10:05:00,10.95,10.97,10.93,10.96,221400,2423256.0
2024-11-22 10:10:00,10.96,10.97,10.93,10.93,66100,723948.0
2024-11-22 10:15:00,10.92,10.93,10.88,10.91,147700,1609032.0
2024-11-22 10:20:00,10.91,10.94,10.9,10.93,54300,593124.0
2024-11-22 10:25:00,10.93,10.94,10.89,10.9,118500,1293268.0
2024-11-22 10:30:00,10.89,10.91,10.87,10.91,108900,1185252.0
2024-11-22 10:35:00,10.91,10.98,10.9,10.92,123600,1350208.0
2024-11-22 10:40:00,10.93,10.95,10.93,10.93,50700,554508.0
2024-11-22 10:45:00,10.92,10.94,10.91,10.93,94400,1030928.0
2024-11-22 10:50:00,10.94,10.96,10.92,10.94,26900,294360.0
2024-11-22 10:55:00,10.94,10.94,10.89,10.89,136900,1491608.0
2024-11-22 11:00:00,10.91,10.92,10.9,10.9,61600,671668.0
2024-11-22 11:05:00,10.9,10.91,10.89,10.91,63600,693348.0
2024-11-22 11:10:00,10.91,10.92,10.9,10.91,32300,352392.0
2024-11-22 11:15:00,10.91,10.95,10.91,10.94,58400,638820.0
2024-11-22 11:20:00,10.95,11.1,10.95,11.05,308200,3401512.0
2024-11-22 11:25:00,11.05,11.06,11.02,11.02,102900,1135744.0
2024-11-22 11:30:00,11.02,11.03,10.95,10.96,52700,579628.0
2024-11-22 13:05:00,10.96,10.96,10.83,10.84,490500,5329780.0
2024-11-22 13:10:00,10.83,10.9,10.83,10.9,124800,1355632.0
2024-11-22 13:15:00,10.9,10.9,10.78,10.78,354600,3832504.0
2024-11-22 13:20:00,10.78,10.82,10.76,10.77,260500,2810440.0
2024-11-22 13:25:00,10.77,10.79,10.75,10.79,167100,1799352.0
2024-11-22 13:30:00,10.78,10.81,10.78,10.81,75000,809400.0
2024-11-22 13:35:00,10.81,10.82,10.77,10.8,108500,1171304.0
2024-11-22 13:40:00,10.8,10.81,10.77,10.78,42600,459504.0
2024-11-22 13:45:00,10.78,10.81,10.76,10.77,243600,2628088.0
2024-11-22 13:50:00,10.77,10.82,10.76,10.82,123900,1337176.0
2024-11-22 13:55:00,10.82,10.86,10.8,10.84,113600,1231800.0
2024-11-22 14:00:00,10.84,10.84,10.79,10.8,98100,1060472.0
2024-11-22 14:05:00,10.79,10.79,10.75,10.76,155600,1675800.0
2024-11-22 14:10:00,10.76,10.77,10.75,10.76,124100,1335200.0
2024-11-22 14:15:00,10.76,10.77,10.72,10.74,246800,2652064.0
2024-11-22 14:20:00,10.74,10.79,10.72,10.76,79100,850376.0
2024-11-22 14:25:00,10.73,10.75,10.71,10.73,146300,1568592.0
2024-11-22 14:30:00,10.73,10.78,10.73,10.78,181100,1948824.0
2024-11-22 14:35:00,10.78,10.78,10.73,10.73,135800,1458592.0
2024-11-22 14:40:00,10.73,10.73,10.68,10.68,179200,1917144.0
2024-11-22 14:45:00,10.68,10.7,10.65,10.65,307900,3287496.0
2024-11-22 14:50:00,10.65,10.67,10.62,10.62,191900,2043912.0
2024-11-22 14:55:00,10.62,10.63,10.6,10.61,395300,4197232.0
2024-11-22 15:00:00,10.61,10.62,10.6,10.6,414300,4393600.0
2024-11-25 09:35:00,10.5,10.79,10.5,10.63,825900,8752896.0
2024-11-25 09:40:00,10.63,10.69,10.52,10.68,330400,3490822.0
2024-11-25 09:45:00,10.68,10.68,10.55,10.57,233900,2478849.0
2024-11-25 09:50:00,10.57,10.67,10.55,10.63,191300,2025534.0
2024-11-25 09:55:00,10.63,10.66,10.6,10.6,217600,2317263.0
2024-11-25 10:00:00,10.6,10.61,10.53,10.57,131300,1387752.0
2024-11-25 10:05:00,10.57,10.67,10.57,10.63,180500,1916946.0
2024-11-25 10:10:00,10.64,10.65,10.62,10.65,74900,796834.0
2024-11-25 10:15:00,10.65,10.73,10.65,10.72,148300,1586876.0
2024-11-25 10:20:00,10.72,10.77,10.71,10.72,268800,2887712.0
2024-11-25 10:25:00,10.71,10.8,10.71,10.78,192000,2061762.0
2024-11-25 10:30:00,10.78,10.88,10.75,10.81,382900,4147418.0
2024-11-25 10:35:00,10.81,10.85,10.79,10.84,179200,1938772.0
2024-11-25 10:40:00,10.84,10.84,10.81,10.82,104500,1131432.0
2024-11-25 10:45:00,10.82,10.82,10.78,10.78,98400,1063124.0
2024-11-25 10:50:00,10.78,10.78,10.74,10.74,114000,1227316.0
2024-11-25 10:55:00,10.74,10.77,10.72,10.77,104100,1118568.0
2024-11-25 11:00:00,10.77,10.78,10.75,10.76,39900,429448.0
2024-11-25 11:05:00,10.76,10.76,10.7,10.72,75600,810372.0
2024-11-25 11:10:00,10.72,10.73,10.71,10.71,46600,499688.0
2024-11-25 11:15:00,10.72,10.74,10.69,10.74,80700,864560.0
2024-11-25 11:20:00,10.74,10.78,10.74,10.78,31700,340824.0
2024-11-25 11:25:00,10.78,10.78,10.73,10.75,28000,301312.0
2024-11-25 11:30:00,10.75,10.75,10.71,10.71,70700,758156.0
2024-11-25 13:05:00,10.7,10.75,10.69,10.72,108500,1162228.0
2024-11-25 13:10:00,10.73,10.77,10.72,10.77,224400,2411620.0
2024-11-25 13:15:00,10.77,10.78,10.75,10.78,95100,1023860.0
2024-11-25 13:20:00,10.79,10.79,10.73,10.73,52700,567436.0
2024-11-25 13:25:00,10.73,10.74,10.73,10.73,34900,374576.0
2024-11-25 13:30:00,10.72,10.73,10.7,10.73,90600,970776.0
2024-11-25 13:35:00,10.73,10.73,10.69,10.7,111400,1191640.0
2024-11-25 13:40:00,10.7,10.7,10.63,10.68,173500,1849356.0
2024-11-25 13:45:00,10.67,10.68,10.62,10.64,134400,1431104.0
2024-11-25 13:50:00,10.64,10.65,10.61,10.63,208600,2215796.0
2024-11-25 13:55:00,10.63,10.64,10.6,10.64,105300,1117900.0
2024-11-25 14:00:00,10.64,10.65,10.6,10.61,82600,877248.0
2024-11-25 14:05:00,10.61,10.61,10.58,10.59,99500,1054400.0
2024-11-25 14:10:00,10.59,10.63,10.59,10.63,97800,1037796.0
2024-11-25 14:15:00,10.63,10.67,10.6,10.62,76800,815988.0
2024-11-25 14:20:00,10.6,10.61,10.59,10.61,64200,680276.0
2024-11-25 14:25:00,10.62,10.67,10.61,10.65,82300,876272.0
2024-11-25 14:30:00,10.65,10.69,10.64,10.64,58600,625440.0
2024-11-25 14:35:00,10.64,10.74,10.63,10.69,112600,1202864.0
2024-11-25 14:40:00,10.69,10.72,10.69,10.71,80600,862988.0
2024-11-25 14:45:00,10.71,10.73,10.71,10.73,73600,788968.0
2024-11-25 14:50:00,10.73,10.77,10.72,10.75,139500,1499224.0
2024-11-25 14:55:00,10.75,10.78,10.75,10.77,195800,2107360.0
2024-11-25 15:00:00,10.77,10.79,10.76,10.79,301300,3248528.0
2024-11-26 09:35:00,10.7,10.78,10.65,10.76,458300,4908199.0
2024-11-26 09:40:00,10.76,10.76,10.67,10.67,221700,2373504.0
2024-11-26 09:45:00,10.67,10.72,10.66,10.7,217500,2324705.0
2024-11-26 09:50:00,10.7,10.73,10.68,10.69,286800,3070081.0
2024-11-26 09:55:00,10.68,10.68,10.62,10.62,260900,2779367.0
2024-11-26 10:00:00,10.62,10.64,10.59,10.61,196600,2085812.0
2024-11-26 10:05:00,10.6,10.66,10.56,10.65,300600,3183092.0
2024-11-26 10:10:00,10.64,10.64,10.58,10.59,94900,1006604.0
2024-11-26 10:15:00,10.59,10.59,10.55,10.56,255200,2696844.0
2024-11-26 10:20:00,10.57,10.58,10.54,10.55,181600,1917972.0
2024-11-26 10:25:00,10.55,10.6,10.55,10.6,102400,1081600.0
2024-11-26 10:30:00,10.59,10.63,10.58,10.58,32600,345644.0
2024-11-26 10:35:00,10.58,10.61,10.58,10.58,162300,1718414.0
2024-11-26 10:40:00,10.58,10.59,10.57,10.58,48600,514108.0
2024-11-26 10:45:00,10.58,10.61,10.58,10.61,29000,307342.0
2024-11-26 10:50:00,10.6,10.63,10.58,10.63,62900,667252.0
2024-11-26 10:55:00,10.63,10.73,10.63,10.73,273700,2919922.0
2024-11-26 11:00:00,10.73,10.85,10.72,10.74,447200,4814036.0
2024-11-26 11:05:00,10.73,10.73,10.68,10.69,105100,1124876.0
2024-11-26 11:10:00,10.69,10.7,10.67,10.68,57500,614320.0
2024-11-26 11:15:00,10.69,10.69,10.66,10.67,52700,562656.0
2024-11-26 11:20:00,10.67,10.71,10.67,10.71,48300,516544.0
2024-11-26 11:25:00,10.71,10.71,10.68,10.69,71800,768024.0
2024-11-26 11:30:00,10.69,10.71,10.68,10.7,38900,416068.0
2024-11-26 13:05:00,10.7,10.72,10.63,10.63,159300,1697332.0
2024-11-26 13:10:00,10.63,10.63,10.62,10.63,38800,412336.0
2024-11-26 13:15:00,10.63,10.63,10.6,10.6,31800,337476.0
2024-11-26 13:20:00,10.6,10.6,10.57,10.57,67100,710328.0
2024-11-26 13:25:00,10.57,10.59,10.57,10.59,80800,854600.0
2024-11-26 13:30:00,10.6,10.61,10.58,10.58,147500,1563260.0
2024-11-26 13:35:00,10.59,10.64,10.59,10.62,49200,521792.0
2024-11-26 13:40:00,10.61,10.61,10.59,10.59,62100,658512.0
2024-11-26 13:45:00,10.6,10.6,10.59,10.59,50300,533008.0
2024-11-26 13:50:00,10.59,10.59,10.56,10.56,108600,1148860.0
2024-11-26 13:55:00,10.56,10.58,10.53,10.57,127200,1342044.0
2024-11-26 14:00:00,10.56,10.58,10.56,10.58,35200,372036.0
2024-11-26 14:05:00,10.58,10.58,10.53,10.56,107600,1135548.0
2024-11-26 14:10:00,10.57,10.62,10.57,10.6,105200,1115224.0
2024-11-26 14:15:00,10.61,10.63,10.58,10.62,91400,968720.0
2024-11-26 14:20:00,10.62,10.62,10.57,10.58,130100,1378364.0
2024-11-26 14:25:00,10.58,10.6,10.56,10.6,40700,430560.0
2024-11-26 14:30:00,10.6,10.6,10.57,10.57,28200,298500.0
2024-11-26 14:35:00,10.58,10.58,10.55,10.55,123200,1301292.0
2024-11-26 14:40:00,10.55,10.57,10.53,10.57,79900,842820.0
2024-11-26 14:45:00,10.57,10.6,10.56,10.57,108800,1150940.0
2024-11-26 14:50:00,10.56,10.57,10.54,10.55,154700,1632720.0
2024-11-26 14:55:00,10.55,10.57,10.54,10.56,113100,1194224.0
2024-11-26 15:00:00,10.57,10.58,10.56,10.58,213000,2252300.0
2024-11-27 09:35:00,10.57,10.57,10.31,10.38,764800,7946963.0
2024-11-27 09:40:00,10.34,10.36,10.23,10.29,469200,4834246.0
2024-11-27 09:45:00,10.29,10.36,10.26,10.32,184500,1899978.0
2024-11-27 09:50:00,10.32,10.32,10.23,10.25,281900,2895363.0
2024-11-27 09:55:00,10.25,10.29,10.25,10.27,243700,2500896.0
2024-11-27 10:00:00,10.27,10.3,10.23,10.25,192300,1971824.0
2024-11-27 10:05:00,10.25,10.25,10.21,10.22,191600,1959648.0
2024-11-27 10:10:00,10.22,10.25,10.18,10.25,252700,2578666.0
2024-11-27 10:15:00,10.25,10.32,10.25,10.29,84300,867760.0
2024-11-27 10:20:00,10.3,10.32,10.29,10.3,117100,1206760.0
2024-11-27 10:25:00,10.29,10.3,10.25,10.26,79900,821116.0
2024-11-27 10:30:00,10.26,10.37,10.26,10.36,115000,1187768.0
2024-11-27 10:35:00,10.36,10.36,10.32,10.33,135500,1401958.0
2024-11-27 10:40:00,10.33,10.37,10.33,10.34,47800,494250.0
2024-11-27 10:45:00,10.35,10.39,10.35,10.38,65300,676506.0
2024-11-27 10:50:00,10.37,10.41,10.36,10.41,74600,774548.0
2024-11-27 10:55:00,10.4,10.5,10.4,10.48,206500,2156936.0
2024-11-27 11:00:00,10.48,10.55,10.45,10.45,187000,1961536.0
2024-11-27 11:05:00,10.45,10.47,10.43,10.45,60800,634976.0
2024-11-27 11:10:00,10.47,10.5,10.44,10.48,76900,804432.0
2024-11-27 11:15:00,10.46,10.46,10.4,10.42,54100,563696.0
2024-11-27 11:20:00,10.45,10.47,10.43,10.44,41000,428536.0
2024-11-27 11:25:00,10.44,10.46,10.43,10.45,33400,348860.0
2024-11-27 11:30:00,10.45,10.47,10.45,10.46,56900,595096.0
2024-11-27 13:05:00,10.45,10.49,10.44,10.45,64700,677216.0
2024-11-27 13:10:00,10.45,10.48,10.44,10.45,48200,504112.0
2024-11-27 13:15:00,10.45,10.47,10.43,10.43,32000,334384.0
2024-11-27 13:20:00,10.43,10.43,10.41,10.41,37400,389548.0
2024-11-27 13:25:00,10.41,10.42,10.38,10.39,110700,1150928.0
2024-11-27 13:30:00,10.39,10.4,10.38,10.39,64000,664952.0
2024-11-27 13:35:00,10.39,10.42,10.37,10.42,45300,470672.0
2024-11-27 13:40:00,10.42,10.44,10.41,10.43,36400,379464.0
2024-11-27 13:45:00,10.43,10.43,10.4,10.4,33600,349696.0
2024-11-27 13:50:00,10.41,10.44,10.4,10.4,57500,598624.0
2024-11-27 13:55:00,10.4,10.4,10.37,10.39,118200,1227368.0
2024-11-27 14:00:00,10.39,10.39,10.35,10.35,110400,1143700.0
2024-11-27 14:05:00,10.35,10.39,10.35,10.39,63200,655648.0
2024-11-27 14:10:00,10.4,10.41,10.39,10.39,28900,300576.0
2024-11-27 14:15:00,10.4,10.43,10.4,10.43,64900,675840.0
2024-11-27 14:20:00,10.44,10.46,10.43,10.46,125300,1307680.0
2024-11-27 14:25:00,10.47,10.52,10.47,10.51,110000,1154324.0
2024-11-27 14:30:00,10.51,10.51,10.47,10.5,90300,946892.0
2024-11-27 14:35:00,10.5,10.56,10.5,10.54,162500,1710880.0
2024-11-27 14:40:00,10.52,10.55,10.51,10.53,104600,1100816.0
2024-11-27 14:45:00,10.53,10.53,10.5,10.51,88200,927096.0
2024-11-27 14:50:00,10.51,10.56,10.51,10.54,243300,2563032.0
2024-11-27 14:55:00,10.54,10.58,10.54,10.58,191100,2017752.0
2024-11-27 15:00:00,10.58,10.6,10.57,10.6,233500,2472588.0
2024-11-28 09:35:00,10.58,10.66,10.51,10.61,501800,5317287.0
2024-11-28 09:40:00,10.59,10.61,10.54,10.55,187900,1987126.0
2024-11-28 09:45:00,10.55,10.62,10.55,10.62,169000,1787875.0
2024-11-28 09:50:00,10.62,10.67,10.57,10.65,277100,2940891.0
2024-11-28 09:55:00,10.65,10.78,10.62,10.74,746200,7991746.0
2024-11-28 10:00:00,10.74,10.76,10.7,10.71,141400,1516560.0
2024-11-28 10:05:00,10.71,10.74,10.67,10.71,284000,3039880.0
2024-11-28 10:10:00,10.71,10.93,10.7,10.93,632200,6828164.0
2024-11-28 10:15:00,10.93,11.34,10.89,11.09,3579700,39941724.0
2024-11-28 10:20:00,11.09,11.11,10.98,11.04,719800,7954688.0
2024-11-28 10:25:00,11.04,11.15,11.02,11.05,292100,3233800.0
2024-11-28 10:30:00,11.05,11.08,11.03,11.04,204300,2258568.0
2024-11-28 10:35:00,11.04,11.05,11.0,11.05,282200,3112560.0
2024-11-28 10:40:00,11.05,11.05,11.02,11.02,66900,738216.0
2024-11-28 10:45:00,11.02,11.02,10.97,10.99,158600,1743640.0
2024-11-28 10:50:00,10.99,11.03,10.99,11.02,75600,832368.0
2024-11-28 10:55:00,11.01,11.02,11.0,11.02,72700,800648.0
2024-11-28 11:00:00,11.02,11.03,11.01,11.01,45400,500200.0
2024-11-28 11:05:00,11.01,11.02,10.98,10.98,111100,1221432.0
2024-11-28 11:10:00,10.98,10.98,10.95,10.96,221500,2427576.0
2024-11-28 11:15:00,10.96,10.97,10.95,10.97,83000,909712.0
2024-11-28 11:20:00,10.97,10.98,10.93,10.94,80100,876352.0
2024-11-28 11:25:00,10.94,10.99,10.94,10.94,89800,985088.0
2024-11-28 11:30:00,10.94,10.96,10.91,10.95,131600,1438520.0
2024-11-28 13:05:00,10.95,10.95,10.92,10.92,98800,1080528.0
2024-11-28 13:10:00,10.92,10.95,10.9,10.95,187000,2041040.0
2024-11-28 13:15:00,10.94,10.94,10.92,10.93,31400,343232.0
2024-11-28 13:20:00,10.93,10.94,10.91,10.91,64000,699152.0
2024-11-28 13:25:00,10.91,10.94,10.9,10.94,53700,586480.0
2024-11-28 13:30:00,10.94,10.96,10.91,10.92,108400,1184976.0
2024-11-28 13:35:00,10.92,10.95,10.92,10.94,45000,491776.0
2024-11-28 13:40:00,10.95,10.97,10.93,10.96,79200,867272.0
2024-11-28 13:45:00,10.96,10.97,10.94,10.95,74200,812776.0
2024-11-28 13:50:00,10.96,10.99,10.94,10.99,74700,819608.0
2024-11-28 13:55:00,10.99,10.99,10.95,10.97,53200,583704.0
2024-11-28 14:00:00,10.97,10.97,10.94,10.95,46500,509672.0
2024-11-28 14:05:00,10.95,10.95,10.9,10.93,92500,1010320.0
2024-11-28 14:10:00,10.94,10.94,10.9,10.92,81500,889920.0
2024-11-28 14:15:00,10.93,10.94,10.91,10.94,42400,463136.0
2024-11-28 14:20:00,10.94,10.95,10.92,10.92,40100,438440.0
2024-11-28 14:25:00,10.92,10.93,10.91,10.91,60400,659336.0
2024-11-28 14:30:00,10.92,10.93,10.91,10.93,54100,590872.0
2024-11-28 14:35:00,10.93,10.93,10.83,10.87,319100,3470424.0
2024-11-28 14:40:00,10.87,10.89,10.84,10.85,127200,1382072.0
2024-11-28 14:45:00,10.85,10.9,10.84,10.86,195400,2123688.0
2024-11-28 14:50:00,10.86,10.88,10.82,10.84,337300,3659056.0
2024-11-28 14:55:00,10.85,10.86,10.83,10.85,388900,4218384.0
2024-11-28 15:00:00,10.85,10.88,10.84,10.87,388800,4224208.0
2024-11-29 09:35:00,10.86,11.27,10.86,10.99,1871100,20672688.0
2024-11-29 09:40:00,10.99,11.08,10.98,11.06,798800,8808632.0
2024-11-29 09:45:00,11.06,11.08,10.98,10.99,282700,3114090.0
2024-11-29 09:50:00,10.99,11.06,10.99,11.03,294000,3242946.0
2024-11-29 09:55:00,11.03,11.06,10.99,11.03,372100,4101800.0
2024-11-29 10:00:00,11.01,11.14,11.0,11.04,833700,9218560.0
2024-11-29 10:05:00,11.04,11.04,10.97,11.01,238900,2629356.0
2024-11-29 10:10:00,11.01,11.02,10.98,11.0,90700,997560.0
2024-11-29 10:15:00,11.0,11.06,10.99,11.06,203300,2240316.0
2024-11-29 10:20:00,11.06,11.09,11.06,11.07,240500,2662888.0
2024-11-29 10:25:00,11.07,11.09,11.04,11.07,244900,2711240.0
2024-11-29 10:30:00,11.07,11.08,11.02,11.03,154800,1709148.0
2024-11-29 10:35:00,11.03,11.03,10.98,10.99,134000,1474268.0
2024-11-29 10:40:00,10.99,11.0,10.94,10.97,241000,2644068.0
2024-11-29 10:45:00,10.97,11.02,10.96,10.96,141900,1559504.0
2024-11-29 10:50:00,10.97,11.03,10.96,11.02,130900,1440280.0
2024-11-29 10:55:00,11.02,11.02,10.99,11.01,38700,425944.0
2024-11-29 11:00:00,11.01,11.04,11.01,11.02,97700,1077168.0
2024-11-29 11:05:00,11.02,11.06,11.02,11.04,168400,1860544.0
2024-11-29 11:10:00,11.04,11.04,11.03,11.03,60200,664432.0
2024-11-29 11:15:00,11.03,11.06,11.03,11.04,173400,1915056.0
2024-11-29 11:20:00,11.04,11.07,11.04,11.05,82500,912432.0
2024-11-29 11:25:00,11.05,11.05,11.03,11.05,62800,693616.0
2024-11-29 11:30:00,11.05,11.06,11.02,11.03,497000,5482000.0
2024-11-29 13:05:00,11.03,11.09,11.03,11.04,225100,2490128.0
2024-11-29 13:10:00,11.04,11.07,11.03,11.04,129000,1425088.0
2024-11-29 13:15:00,11.03,11.04,11.01,11.04,142300,1569080.0
2024-11-29 13:20:00,11.04,11.06,11.04,11.04,163900,1811120.0
2024-11-29 13:25:00,11.04,11.05,11.01,11.01,116900,1288752.0
2024-11-29 13:30:00,11.01,11.07,11.01,11.06,436900,4823592.0
2024-11-29 13:35:00,11.06,11.09,11.06,11.06,113400,1255640.0
2024-11-29 13:40:00,11.06,11.07,11.05,11.06,88500,979192.0
2024-11-29 13:45:00,11.06,11.09,11.06,11.08,128700,1425936.0
2024-11-29 13:50:00,11.08,11.08,11.06,11.07,59300,656464.0
2024-11-29 13:55:00,11.06,11.09,11.06,11.08,104500,1157456.0
2024-11-29 14:00:00,11.09,11.09,11.08,11.08,52800,585296.0
2024-11-29 14:05:00,11.08,11.08,11.04,11.06,119200,1318064.0
2024-11-29 14:10:00,11.06,11.1,11.06,11.09,153000,1695984.0
2024-11-29 14:15:00,11.09,11.13,11.04,11.04,258800,2870152.0
2024-11-29 14:20:00,11.04,11.05,11.03,11.04,143200,1581088.0
2024-11-29 14:25:00,11.04,11.08,11.04,11.07,116900,1293344.0
2024-11-29 14:30:00,11.07,11.08,11.05,11.07,111000,1228408.0
2024-11-29 14:35:00,11.07,11.1,11.06,11.09,182200,2018552.0
2024-11-29 14:40:00,11.08,11.09,11.06,11.07,59200,655528.0
2024-11-29 14:45:00,11.07,11.07,11.04,11.04,193600,2139352.0
2024-11-29 14:50:00,11.05,11.05,11.02,11.02,277700,3065136.0
2024-11-29 14:55:00,11.02,11.06,11.02,11.05,268400,2963824.0
2024-11-29 15:00:00,11.05,11.08,11.05,11.08,262400,2906080.0
2024-12-02 09:35:00,11.18,11.25,11.14,11.22,1126700,12609883.0
2024-12-02 09:40:00,11.22,11.22,11.18,11.22,447600,5013738.0
2024-12-02 09:45:00,11.22,11.28,11.22,11.25,562100,6321188.0
2024-12-02 09:50:00,11.25,11.25,11.2,11.22,262800,2951652.0
2024-12-02 09:55:00,11.22,11.22,11.2,11.22,199300,2233246.0
2024-12-02 10:00:00,11.22,11.23,11.21,11.22,137600,1544252.0
2024-12-02 10:05:00,11.22,11.22,11.14,11.15,483400,5410358.0
2024-12-02 10:10:00,11.15,11.19,11.12,11.19,353500,3941328.0
2024-12-02 10:15:00,11.18,11.22,11.18,11.21,260400,2917944.0
2024-12-02 10:20:00,11.22,11.24,11.2,11.2,145800,1636068.0
2024-12-02 10:25:00,11.2,11.21,11.18,11.19,141900,1588588.0
2024-12-02 10:30:00,11.19,11.2,11.18,11.19,96400,1078704.0
2024-12-02 10:35:00,11.19,11.23,11.19,11.21,514100,5759676.0
2024-12-02 10:40:00,11.21,11.22,11.19,11.19,163100,1827072.0
2024-12-02 10:45:00,11.19,11.26,11.19,11.26,303000,3397444.0
2024-12-02 10:50:00,11.26,11.26,11.23,11.24,284400,3199620.0
2024-12-02 10:55:00,11.24,11.25,11.23,11.25,113800,1279452.0
2024-12-02 11:00:00,11.25,11.27,11.24,11.27,176600,1988628.0
2024-12-02 11:05:00,11.27,11.43,11.26,11.43,1035200,11745292.0
2024-12-02 11:10:00,11.43,11.48,11.37,11.47,658200,7510672.0
2024-12-02 11:15:00,11.47,11.48,11.42,11.42,329600,3774000.0
2024-12-02 11:20:00,11.42,11.42,11.39,11.4,182900,2086744.0
2024-12-02 11:25:00,11.4,11.42,11.4,11.41,123800,1412152.0
2024-12-02 11:30:00,11.42,11.47,11.41,11.47,245700,2811096.0
2024-12-02 13:05:00,11.48,11.55,11.48,11.55,605400,6960448.0
2024-12-02 13:10:00,11.55,11.58,11.5,11.51,558000,6443176.0
2024-12-02 13:15:00,11.51,11.68,11.48,11.68,497100,5747720.0
2024-12-02 13:20:00,11.68,11.73,11.55,11.56,562700,6553408.0
2024-12-02 13:25:00,11.56,11.74,11.54,11.68,504800,5885464.0
2024-12-02 13:30:00,11.68,11.83,11.66,11.78,1129700,13302336.0
2024-12-02 13:35:00,11.78,11.84,11.71,11.79,780600,9210048.0
2024-12-02 13:40:00,11.79,11.81,11.72,11.74,277600,3267536.0
2024-12-02 13:45:00,11.74,11.76,11.68,11.68,258800,3032048.0
2024-12-02 13:50:00,11.68,11.72,11.65,11.72,239300,2794816.0
2024-12-02 13:55:00,11.72,11.75,11.67,11.7,178100,2082880.0
2024-12-02 14:00:00,11.71,11.71,11.66,11.66,121400,1418160.0
2024-12-02 14:05:00,11.66,11.68,11.63,11.68,362900,4227072.0
2024-12-02 14:10:00,11.68,11.76,11.68,11.73,328700,3850512.0
2024-12-02 14:15:00,11.73,11.75,11.68,11.69,233400,2735856.0
2024-12-02 14:20:00,11.69,11.7,11.65,11.68,110600,1291888.0
2024-12-02 14:25:00,11.68,11.72,11.67,11.7,177800,2078992.0
2024-12-02 14:30:00,11.7,11.7,11.61,11.61,252500,2941008.0
2024-12-02 14:35:00,11.61,11.68,11.59,11.62,410900,4773920.0
2024-12-02 14:40:00,11.62,11.64,11.58,11.58,196100,2276896.0
2024-12-02 14:45:00,11.58,11.65,11.58,11.63,279900,3252352.0
2024-12-02 14:50:00,11.63,11.67,11.62,11.66,332100,3865712.0
2024-12-02 14:55:00,11.66,11.67,11.64,11.65,260800,3039424.0
2024-12-02 15:00:00,11.65,11.68,11.64,11.68,424400,4950736.0
2024-12-03 09:35:00,11.6,11.65,11.51,11.53,1203100,13904142.0
2024-12-03 09:40:00,11.53,11.64,11.52,11.58,480600,5566705.0
2024-12-03 09:45:00,11.58,11.58,11.52,11.58,524700,6052966.0
2024-12-03 09:50:00,11.58,11.62,11.55,11.58,353300,4094704.0
2024-12-03 09:55:00,11.58,11.6,11.51,11.51,299300,3457602.0
2024-12-03 10:00:00,11.51,11.55,11.47,11.47,435000,5003932.0
2024-12-03 10:05:00,11.47,11.48,11.45,11.46,340200,3900320.0
2024-12-03 10:10:00,11.46,11.5,11.43,11.45,343700,3936976.0
2024-12-03 10:15:00,11.47,11.48,11.44,11.44,188400,2158692.0
2024-12-03 10:20:00,11.44,11.48,11.44,11.48,128800,1475768.0
2024-12-03 10:25:00,11.48,11.5,11.46,11.5,93000,1067056.0
2024-12-03 10:30:00,11.5,11.5,11.46,11.47,124000,1424036.0
2024-12-03 10:35:00,11.47,11.47,11.43,11.44,181000,2071572.0
2024-12-03 10:40:00,11.44,11.48,11.44,11.47,143900,1648128.0
2024-12-03 10:45:00,11.46,11.47,11.45,11.46,89200,1022260.0
2024-12-03 10:50:00,11.46,11.48,11.45,11.46,154100,1765628.0
2024-12-03 10:55:00,11.46,11.5,11.46,11.5,125700,1443136.0
2024-12-03 11:00:00,11.5,11.5,11.46,11.46,181600,2083184.0
2024-12-03 11:05:00,11.45,11.47,11.45,11.46,74100,848868.0
2024-12-03 11:10:00,11.45,11.46,11.44,11.44,112400,1286588.0
2024-12-03 11:15:00,11.44,11.44,11.4,11.42,182700,2085368.0
2024-12-03 11:20:00,11.42,11.45,11.42,11.44,67300,769936.0
2024-12-03 11:25:00,11.44,11.45,11.42,11.44,87800,1004024.0
2024-12-03 11:30:00,11.44,11.48,11.43,11.48,110500,1265008.0
2024-12-03 13:05:00,11.49,11.49,11.44,11.44,142700,1634872.0
2024-12-03 13:10:00,11.44,11.72,11.39,11.71,1162500,13495424.0
2024-12-03 13:15:00,11.71,11.71,11.63,11.68,961300,11211664.0
2024-12-03 13:20:00,11.68,11.85,11.68,11.73,1260800,14819192.0
2024-12-03 13:25:00,11.73,11.79,11.7,11.78,756800,8876144.0
2024-12-03 13:30:00,11.78,11.8,11.73,11.77,546600,6436648.0
2024-12-03 13:35:00,11.77,11.82,11.74,11.75,444400,5233688.0
2024-12-03 13:40:00,11.75,11.77,11.66,11.67,416200,4873440.0
2024-12-03 13:45:00,11.67,11.7,11.67,11.69,274800,3210432.0
2024-12-03 13:50:00,11.69,11.71,11.67,11.7,188500,2204336.0
2024-12-03 13:55:00,11.7,11.74,11.7,11.72,192500,2255840.0
2024-12-03 14:00:00,11.71,11.72,11.7,11.71,119900,1403584.0
2024-12-03 14:05:00,11.7,11.76,11.7,11.71,277000,3250736.0
2024-12-03 14:10:00,11.71,11.73,11.7,11.71,144800,1696032.0
2024-12-03 14:15:00,11.71,11.71,11.68,11.69,183300,2142736.0
2024-12-03 14:20:00,11.69,11.7,11.68,11.68,177700,2076720.0
2024-12-03 14:25:00,11.68,11.69,11.66,11.68,209600,2447920.0
2024-12-03 14:30:00,11.67,11.68,11.67,11.67,89100,1040528.0
2024-12-03 14:35:00,11.67,11.68,11.66,11.67,172100,2009264.0
2024-12-03 14:40:00,11.66,11.7,11.66,11.7,189600,2215824.0
2024-12-03 14:45:00,11.67,11.71,11.67,11.69,475900,5564688.0
2024-12-03 14:50:00,11.68,11.7,11.67,11.68,337900,3948944.0
2024-12-03 14:55:00,11.68,11.69,11.67,11.68,337100,3938544.0
2024-12-03 15:00:00,11.68,11.69,11.67,11.67,499800,5835280.0
2024-12-04 09:35:00,11.67,11.89,11.55,11.84,1193200,13981935.0
2024-12-04 09:40:00,11.84,11.9,11.81,11.89,1105900,13116852.0
2024-12-04 09:45:00,11.89,11.89,11.76,11.78,443300,5242554.0
2024-12-04 09:50:00,11.78,11.99,11.78,11.89,1026500,12222388.0
2024-12-04 09:55:00,11.89,11.91,11.84,11.85,314900,3740064.0
2024-12-04 10:00:00,11.85,11.9,11.83,11.87,395200,4692796.0
2024-12-04 10:05:00,11.87,11.87,11.8,11.8,274300,3247492.0
2024-12-04 10:10:00,11.8,11.81,11.75,11.78,325600,3835400.0
2024-12-04 10:15:00,11.78,11.79,11.76,11.76,173000,2036468.0
2024-12-04 10:20:00,11.76,11.76,11.71,11.72,283600,3327172.0
2024-12-04 10:25:00,11.72,11.77,11.71,11.76,113300,1329804.0
2024-12-04 10:30:00,11.76,11.81,11.75,11.77,79200,932148.0
2024-12-04 10:35:00,11.77,11.85,11.77,11.83,157800,1864504.0
2024-12-04 10:40:00,11.83,11.84,11.74,11.74,111500,1313648.0
2024-12-04 10:45:00,11.74,11.78,11.73,11.73,116400,1367488.0
2024-12-04 10:50:00,11.73,11.75,11.72,11.74,114200,1340520.0
2024-12-04 10:55:00,11.73,11.94,11.73,11.85,418900,4956760.0
2024-12-04 11:00:00,11.85,11.85,11.75,11.75,188800,2226560.0
2024-12-04 11:05:00,11.75,11.8,11.74,11.8,211600,2487216.0
2024-12-04 11:10:00,11.76,11.76,11.74,11.75,89400,1050376.0
2024-12-04 11:15:00,11.75,11.85,11.75,11.78,217800,2567800.0
2024-12-04 11:20:00,11.79,11.79,11.76,11.79,60400,711472.0
2024-12-04 11:25:00,11.78,11.79,11.76,11.76,62900,740256.0
2024-12-04 11:30:00,11.76,11.76,11.74,11.75,75900,891944.0
2024-12-04 13:05:00,11.75,11.76,11.74,11.74,147400,1730792.0
2024-12-04 13:10:00,11.74,11.74,11.7,11.71,169100,1980824.0
2024-12-04 13:15:00,11.71,11.71,11.67,11.68,141500,1654648.0
2024-12-04 13:20:00,11.68,11.7,11.68,11.69,119000,1391592.0
2024-12-04 13:25:00,11.69,11.69,11.65,11.66,218900,2555120.0
2024-12-04 13:30:00,11.66,11.69,11.65,11.66,101500,1183872.0
2024-12-04 13:35:00,11.65,11.66,11.6,11.61,345400,4010920.0
2024-12-04 13:40:00,11.61,11.61,11.58,11.61,196700,2281376.0
2024-12-04 13:45:00,11.61,11.63,11.6,11.62,77500,900200.0
2024-12-04 13:50:00,11.63,11.66,11.58,11.58,143200,1662488.0
2024-12-04 13:55:00,11.58,11.6,11.57,11.59,147900,1713080.0
2024-12-04 14:00:00,11.59,11.6,11.56,11.56,119400,1382336.0
2024-12-04 14:05:00,11.56,11.61,11.56,11.58,177500,2053376.0
2024-12-04 14:10:00,11.59,11.62,11.57,11.59,57100,662336.0
2024-12-04 14:15:00,11.59,11.59,11.52,11.52,339700,3925536.0
2024-12-04 14:20:00,11.52,11.52,11.46,11.48,493800,5675776.0
2024-12-04 14:25:00,11.48,11.52,11.47,11.51,219600,2524224.0
2024-12-04 14:30:00,11.51,11.51,11.44,11.47,240200,2750960.0
2024-12-04 14:35:00,11.47,11.5,11.45,11.49,163300,1873520.0
2024-12-04 14:40:00,11.49,11.49,11.47,11.49,98700,1133232.0
2024-12-04 14:45:00,11.49,11.51,11.45,11.45,239100,2743264.0
2024-12-04 14:50:00,11.45,11.5,11.43,11.49,264100,3028192.0
2024-12-04 14:55:00,11.49,11.51,11.48,11.49,279800,3215008.0
2024-12-04 15:00:00,11.49,11.53,11.49,11.53,232500,2679312.0
2024-12-05 09:35:00,11.77,11.85,11.64,11.67,1674800,19660720.0
2024-12-05 09:40:00,11.67,11.83,11.66,11.77,629200,7403164.0
2024-12-05 09:45:00,11.77,11.87,11.72,11.81,766500,9060484.0
2024-12-05 09:50:00,11.81,11.94,11.81,11.85,1108100,13161332.0
2024-12-05 09:55:00,11.85,11.86,11.74,11.75,655400,7739824.0
2024-12-05 10:00:00,11.75,11.75,11.67,11.75,299000,3501636.0
2024-12-05 10:05:00,11.75,11.76,11.7,11.76,259800,3048072.0
2024-12-05 10:10:00,11.77,11.78,11.74,11.75,145500,1710952.0
2024-12-05 10:15:00,11.75,11.87,11.72,11.83,293600,3457476.0
2024-12-05 10:20:00,11.83,11.83,11.77,11.81,160700,1896264.0
2024-12-05 10:25:00,11.81,11.86,11.81,11.82,258400,3059072.0
2024-12-05 10:30:00,11.82,11.82,11.78,11.79,56200,663240.0
2024-12-05 10:35:00,11.79,11.8,11.75,11.79,124800,1468720.0
2024-12-05 10:40:00,11.79,11.8,11.75,11.76,252600,2972896.0
2024-12-05 10:45:00,11.76,11.8,11.75,11.77,183600,2160136.0
2024-12-05 10:50:00,11.77,11.79,11.76,11.76,100600,1183984.0
2024-12-05 10:55:00,11.76,11.77,11.73,11.75,105900,1244368.0
2024-12-05 11:00:00,11.75,11.75,11.71,11.72,111900,1311976.0
2024-12-05 11:05:00,11.72,11.73,11.71,11.72,119300,1398720.0
2024-12-05 11:10:00,11.72,11.73,11.7,11.71,101100,1183848.0
2024-12-05 11:15:00,11.71,11.71,11.7,11.7,108000,1263832.0
2024-12-05 11:20:00,11.7,11.71,11.62,11.65,321600,3749576.0
2024-12-05 11:25:00,11.65,11.68,11.63,11.68,89100,1037144.0
2024-12-05 11:30:00,11.68,11.68,11.62,11.62,125400,1460000.0
2024-12-05 13:05:00,11.63,11.75,11.63,11.74,295800,3458376.0
2024-12-05 13:10:00,11.74,11.99,11.73,11.99,1366300,16247064.0
2024-12-05 13:15:00,11.99,12.13,11.9,12.03,1901500,22880088.0
2024-12-05 13:20:00,12.03,12.03,11.89,11.9,558100,6674080.0
2024-12-05 13:25:00,11.9,11.9,11.85,11.89,300500,3567504.0
2024-12-05 13:30:00,11.89,11.91,11.85,11.88,147600,1753104.0
2024-12-05 13:35:00,11.88,11.88,11.84,11.85,117300,1390288.0
2024-12-05 13:40:00,11.85,11.88,11.84,11.87,195700,2322256.0
2024-12-05 13:45:00,11.86,11.89,11.85,11.89,101900,1209312.0
2024-12-05 13:50:00,11.89,11.89,11.85,11.86,239300,2839488.0
2024-12-05 13:55:00,11.87,11.87,11.85,11.86,131000,1553760.0
2024-12-05 14:00:00,11.87,11.87,11.85,11.86,133000,1577040.0
2024-12-05 14:05:00,11.86,11.86,11.81,11.81,158000,1869584.0
2024-12-05 14:10:00,11.81,11.82,11.76,11.82,282700,3333296.0
2024-12-05 14:15:00,11.83,11.84,11.82,11.84,123700,1463392.0
2024-12-05 14:20:00,11.84,11.84,11.81,11.81,173500,2050640.0
2024-12-05 14:25:00,11.82,11.82,11.79,11.79,112600,1328928.0
2024-12-05 14:30:00,11.8,11.83,11.8,11.82,300900,3554608.0
2024-12-05 14:35:00,11.82,11.83,11.8,11.81,123500,1458480.0
2024-12-05 14:40:00,11.81,11.84,11.81,11.84,173400,2050864.0
2024-12-05 14:45:00,11.85,11.92,11.84,11.91,255100,3031200.0
2024-12-05 14:50:00,11.91,11.91,11.87,11.88,268000,3185904.0
2024-12-05 14:55:00,11.87,11.87,11.85,11.87,283500,3363232.0
2024-12-05 15:00:00,11.87,11.88,11.86,11.88,500000,5937024.0
2024-12-06 09:35:00,11.8,11.89,11.71,11.81,1046900,12360238.0
2024-12-06 09:40:00,11.81,12.11,11.78,11.94,1375400,16462121.0
2024-12-06 09:45:00,11.95,12.09,11.93,11.97,687700,8259722.0
2024-12-06 09:50:00,11.97,12.01,11.88,11.9,506500,6047528.0
2024-12-06 09:55:00,11.89,11.95,11.89,11.95,276700,3296164.0
2024-12-06 10:00:00,11.95,12.03,11.92,12.0,295700,3538824.0
2024-12-06 10:05:00,11.98,12.08,11.95,11.98,381900,4582712.0
2024-12-06 10:10:00,11.98,12.06,11.94,12.06,264200,3169712.0
2024-12-06 10:15:00,12.05,12.06,11.97,11.99,265800,3195412.0
2024-12-06 10:20:00,11.99,12.0,11.95,11.95,172700,2067480.0
2024-12-06 10:25:00,11.96,11.96,11.93,11.93,187000,2232292.0
2024-12-06 10:30:00,11.93,11.93,11.88,11.9,237500,2825776.0
2024-12-06 10:35:00,11.9,11.92,11.86,11.88,282900,3362408.0
2024-12-06 10:40:00,11.88,11.9,11.87,11.88,186200,2213168.0
2024-12-06 10:45:00,11.88,11.92,11.88,11.92,184900,2201032.0
2024-12-06 10:50:00,11.92,11.95,11.91,11.94,203900,2431616.0
2024-12-06 10:55:00,11.94,11.98,11.88,11.91,259000,3090392.0
2024-12-06 11:00:00,11.91,11.92,11.88,11.89,152400,1813960.0
2024-12-06 11:05:00,11.89,11.93,11.89,11.92,145500,1733232.0
2024-12-06 11:10:00,11.92,11.92,11.87,11.87,261400,3108728.0
2024-12-06 11:15:00,11.86,11.89,11.85,11.87,206900,2454816.0
2024-12-06 11:20:00,11.87,11.88,11.86,11.88,210100,2493936.0
2024-12-06 11:25:00,11.88,11.94,11.88,11.94,129300,1537640.0
2024-12-06 11:30:00,11.94,11.94,11.9,11.9,215300,2564296.0
2024-12-06 13:05:00,11.9,12.08,11.9,11.95,614000,7368608.0
2024-12-06 13:10:00,11.95,11.99,11.95,11.97,153900,1841800.0
2024-12-06 13:15:00,11.97,11.97,11.91,11.93,129200,1543304.0
2024-12-06 13:20:00,11.94,11.95,11.93,11.94,96500,1151960.0
2024-12-06 13:25:00,11.94,11.94,11.91,11.91,116600,1390352.0
2024-12-06 13:30:00,11.91,11.91,11.89,11.91,141100,1679312.0
2024-12-06 13:35:00,11.92,11.92,11.83,11.86,262900,3118688.0
2024-12-06 13:40:00,11.86,11.89,11.85,11.87,152000,1803152.0
2024-12-06 13:45:00,11.87,11.88,11.85,11.85,126800,1504216.0
2024-12-06 13:50:00,11.85,11.86,11.81,11.81,235300,2785008.0
2024-12-06 13:55:00,11.81,11.81,11.78,11.8,308100,3634232.0
2024-12-06 14:00:00,11.8,11.86,11.8,11.85,110000,1302576.0
2024-12-06 14:05:00,11.85,11.86,11.83,11.83,85700,1014856.0
2024-12-06 14:10:00,11.83,11.88,11.83,11.88,85400,1012600.0
2024-12-06 14:15:00,11.88,11.9,11.87,11.87,96600,1148112.0
2024-12-06 14:20:00,11.88,11.88,11.85,11.87,137200,1628344.0
2024-12-06 14:25:00,11.87,11.88,11.84,11.84,185600,2201960.0
2024-12-06 14:30:00,11.84,11.85,11.83,11.84,114900,1360176.0
2024-12-06 14:35:00,11.84,11.87,11.83,11.86,153100,1815368.0
2024-12-06 14:40:00,11.86,11.9,11.85,11.89,218700,2597664.0
2024-12-06 14:45:00,11.88,12.05,11.87,12.02,1050800,12539552.0
2024-12-06 14:50:00,12.02,12.48,12.02,12.31,3928400,48200608.0
2024-12-06 14:55:00,12.31,12.31,12.06,12.12,1712600,20823472.0
2024-12-06 15:00:00,12.12,12.13,12.08,12.11,676500,8189248.0
2024-12-09 09:35:00,12.13,12.99,12.13,12.94,6992000,88824560.0
2024-12-09 09:40:00,12.94,13.32,12.76,13.32,6313100,83136984.0
2024-12-09 09:45:00,13.32,13.32,13.32,13.32,696200,9272720.0
2024-12-09 09:50:00,13.32,13.32,13.32,13.32,318200,4238432.0
2024-12-09 09:55:00,13.32,13.32,13.32,13.32,319800,4260944.0
2024-12-09 10:00:00,13.32,13.32,13.32,13.32,244200,3252736.0
2024-12-09 10:05:00,13.32,13.32,13.32,13.32,144800,1928736.0
2024-12-09 10:10:00,13.32,13.32,13.32,13.32,115700,1541136.0
2024-12-09 10:15:00,13.32,13.32,13.32,13.32,71000,945712.0
2024-12-09 10:20:00,13.32,13.32,13.32,13.32,81800,1089584.0
2024-12-09 10:25:00,13.32,13.32,13.32,13.32,49000,652544.0
2024-12-09 10:30:00,13.32,13.32,13.32,13.32,30500,406256.0
2024-12-09 10:35:00,13.32,13.32,13.32,13.32,25700,342320.0
2024-12-09 10:40:00,13.32,13.32,13.32,13.32,314800,4193136.0
2024-12-09 10:45:00,13.32,13.32,13.32,13.32,46300,616720.0
2024-12-09 10:50:00,13.32,13.32,13.32,13.32,44000,586080.0
2024-12-09 10:55:00,13.32,13.32,13.32,13.32,17400,231760.0
2024-12-09 11:00:00,13.32,13.32,13.32,13.32,45400,604736.0
2024-12-09 11:05:00,13.32,13.32,13.32,13.32,28400,378288.0
2024-12-09 11:10:00,13.32,13.32,13.32,13.32,226800,3020976.0
2024-12-09 11:15:00,13.32,13.32,13.32,13.32,72600,967040.0
2024-12-09 11:20:00,13.32,13.32,13.32,13.32,24000,319680.0
2024-12-09 11:25:00,13.32,13.32,13.32,13.32,5400,71920.0
2024-12-09 11:30:00,13.32,13.32,13.32,13.32,80100,1066928.0
2024-12-09 13:05:00,13.32,13.32,13.32,13.32,261300,3480528.0
2024-12-09 13:10:00,13.32,13.32,13.32,13.32,55100,733920.0
2024-12-09 13:15:00,13.32,13.32,13.32,13.32,40100,534128.0
2024-12-09 13:20:00,13.32,13.32,13.32,13.32,14400,191808.0
2024-12-09 13:25:00,13.32,13.32,13.32,13.32,14700,195808.0
2024-12-09 13:30:00,13.32,13.32,13.32,13.32,7300,97232.0
2024-12-09 13:35:00,13.32,13.32,13.32,13.32,16900,225104.0
2024-12-09 13:40:00,13.32,13.32,13.32,13.32,17200,229104.0
2024-12-09 13:45:00,13.32,13.32,13.32,13.32,1000,13328.0
2024-12-09 13:50:00,13.32,13.32,13.32,13.32,9900,131856.0
2024-12-09 13:55:00,13.32,13.32,13.32,13.32,19600,261072.0
2024-12-09 14:00:00,13.32,13.32,13.32,13.32,19800,263744.0
2024-12-09 14:05:00,13.32,13.32,13.32,13.32,13000,173152.0
2024-12-09 14:10:00,13.32,13.32,13.32,13.32,5000,66608.0
2024-12-09 14:15:00,13.32,13.32,13.32,13.32,3300,43952.0
2024-12-09 14:20:00,13.32,13.32,13.32,13.32,3100,41296.0
2024-12-09 14:25:00,13.32,13.32,13.32,13.32,400,5328.0
2024-12-09 14:30:00,13.32,13.32,13.32,13.32,27700,368960.0
2024-12-09 14:35:00,13.32,13.32,13.32,13.32,7100,94576.0
2024-12-09 14:40:00,13.32,13.32,13.32,13.32,141100,1879440.0
2024-12-09 14:45:00,13.32,13.32,13.32,13.32,7000,93248.0
2024-12-09 14:50:00,13.32,13.32,13.32,13.32,7100,94576.0
2024-12-09 14:55:00,13.32,13.32,13.32,13.32,72300,963024.0
2024-12-09 15:00:00,13.32,13.32,13.32,13.32,115100,1533120.0
2024-12-10 09:35:00,14.2,14.38,13.6,13.64,8146600,114146128.0
2024-12-10 09:40:00,13.64,13.89,12.88,12.88,3333100,44998064.0
2024-12-10 09:45:00,12.88,13.5,12.82,13.46,2913800,38681088.0
2024-12-10 09:50:00,13.46,13.8,13.31,13.6,2053400,27871760.0
2024-12-10 09:55:00,13.6,13.8,13.57,13.72,1214500,16630880.0
2024-12-10 10:00:00,13.72,13.95,13.51,13.71,1216500,16680976.0
2024-12-10 10:05:00,13.71,13.78,13.67,13.67,556300,7645632.0
2024-12-10 10:10:00,13.67,13.7,13.6,13.6,518800,7080032.0
2024-12-10 10:15:00,13.6,13.89,13.52,13.7,796700,10902432.0
2024-12-10 10:20:00,13.7,13.85,13.69,13.77,351500,4835488.0
2024-12-10 10:25:00,13.77,13.85,13.63,13.64,430900,5930080.0
2024-12-10 10:30:00,13.64,13.8,13.61,13.75,468700,6428544.0
2024-12-10 10:35:00,13.75,13.77,13.73,13.74,204700,2813152.0
2024-12-10 10:40:00,13.74,13.75,13.64,13.65,256400,3514432.0
2024-12-10 10:45:00,13.65,13.66,13.57,13.57,377800,5147616.0
2024-12-10 10:50:00,13.57,13.65,13.52,13.63,382600,5192672.0
2024-12-10 10:55:00,13.63,13.7,13.62,13.67,147500,2015744.0
2024-12-10 11:00:00,13.67,13.67,13.59,13.59,124200,1691264.0
2024-12-10 11:05:00,13.59,13.63,13.58,13.62,213700,2905376.0
2024-12-10 11:10:00,13.62,13.65,13.56,13.6,178300,2423584.0
2024-12-10 11:15:00,13.62,13.63,13.54,13.58,238200,3236192.0
2024-12-10 11:20:00,13.57,13.57,13.45,13.45,486900,6574784.0
2024-12-10 11:25:00,13.45,13.53,13.44,13.51,258200,3475296.0
2024-12-10 11:30:00,13.51,13.51,13.46,13.49,258300,3484000.0
2024-12-10 13:05:00,13.51,13.62,13.5,13.51,249200,3372160.0
2024-12-10 13:10:00,13.51,13.51,13.44,13.46,265200,3570752.0
2024-12-10 13:15:00,13.46,13.46,13.41,13.42,232000,3118720.0
2024-12-10 13:20:00,13.42,13.42,13.3,13.38,601800,8036992.0
2024-12-10 13:25:00,13.38,13.47,13.37,13.41,306800,4114240.0
2024-12-10 13:30:00,13.42,13.44,13.38,13.42,269300,3608832.0
2024-12-10 13:35:00,13.42,13.43,13.33,13.33,347700,4644896.0
2024-12-10 13:40:00,13.33,13.42,13.32,13.4,239000,3190432.0
2024-12-10 13:45:00,13.4,13.41,13.32,13.32,217200,2902464.0
2024-12-10 13:50:00,13.32,13.38,13.27,13.27,277900,3700928.0
2024-12-10 13:55:00,13.27,13.3,13.2,13.21,513300,6802144.0
2024-12-10 14:00:00,13.21,13.31,13.17,13.31,532000,7021120.0
2024-12-10 14:05:00,13.31,13.32,13.17,13.21,665400,8795456.0
2024-12-10 14:10:00,13.21,13.26,13.21,13.24,146500,1939104.0
2024-12-10 14:15:00,13.24,13.39,13.23,13.31,265800,3539552.0
2024-12-10 14:20:00,13.31,13.31,13.22,13.22,111000,1472224.0
2024-12-10 14:25:00,13.22,13.29,13.2,13.29,184600,2444672.0
2024-12-10 14:30:00,13.29,13.34,13.29,13.3,299900,3993952.0
2024-12-10 14:35:00,13.31,13.31,13.2,13.23,360400,4771040.0
2024-12-10 14:40:00,13.22,13.24,13.05,13.05,633700,8343616.0
2024-12-10 14:45:00,13.05,13.16,13.05,13.07,640300,8379584.0
2024-12-10 14:50:00,13.07,13.08,12.95,13.01,830700,10806560.0
2024-12-10 14:55:00,13.01,13.02,12.92,12.93,839000,10884032.0
2024-12-10 15:00:00,12.93,13.07,12.92,13.07,1262600,16433632.0
2024-12-11 09:35:00,12.99,13.55,12.91,13.49,4487000,59063108.0
2024-12-11 09:40:00,13.49,13.72,13.4,13.51,2890500,39172712.0
2024-12-11 09:45:00,13.51,13.53,13.32,13.42,1068300,14346616.0
2024-12-11 09:50:00,13.42,13.52,13.41,13.44,892300,12014976.0
2024-12-11 09:55:00,13.44,13.63,13.44,13.62,1490000,20162400.0
2024-12-11 10:00:00,13.62,13.63,13.44,13.44,953200,12898320.0
2024-12-11 10:05:00,13.44,13.45,13.25,13.28,1153200,15396672.0
2024-12-11 10:10:00,13.28,13.28,13.16,13.27,812300,10741440.0
2024-12-11 10:15:00,13.28,13.29,13.16,13.2,637200,8422416.0
2024-12-11 10:20:00,13.2,13.25,13.18,13.22,418900,5528592.0
2024-12-11 10:25:00,13.22,13.34,13.22,13.26,237800,3157808.0
2024-12-11 10:30:00,13.26,13.26,13.21,13.22,181400,2400128.0
2024-12-11 10:35:00,13.22,13.23,13.15,13.18,381900,5036848.0
2024-12-11 10:40:00,13.18,13.25,13.18,13.24,215400,2847584.0
2024-12-11 10:45:00,13.24,13.44,13.2,13.4,378000,5025568.0
2024-12-11 10:50:00,13.4,13.44,13.26,13.4,321900,4308640.0
2024-12-11 10:55:00,13.4,13.48,13.36,13.43,305000,4097264.0
2024-12-11 11:00:00,13.42,13.5,13.36,13.49,310200,4176560.0
2024-12-11 11:05:00,13.49,13.49,13.41,13.48,234600,3155344.0
2024-12-11 11:10:00,13.48,13.48,13.35,13.36,202900,2722144.0
2024-12-11 11:15:00,13.36,13.38,13.3,13.38,159100,2122096.0
2024-12-11 11:20:00,13.37,13.41,13.37,13.38,100000,1339200.0
2024-12-11 11:25:00,13.38,13.6,13.38,13.45,644500,8701168.0
2024-12-11 11:30:00,13.46,13.54,13.46,13.49,214500,2896048.0
2024-12-11 13:05:00,13.49,13.49,13.41,13.44,384300,5169600.0
2024-12-11 13:10:00,13.45,13.45,13.38,13.4,122800,1646688.0
2024-12-11 13:15:00,13.4,13.46,13.39,13.39,241000,3236032.0
2024-12-11 13:20:00,13.39,13.47,13.38,13.4,254600,3415696.0
2024-12-11 13:25:00,13.41,13.42,13.4,13.41,161300,2162592.0
2024-12-11 13:30:00,13.4,13.4,13.37,13.38,142700,1910672.0
2024-12-11 13:35:00,13.37,13.38,13.34,13.34,226400,3023792.0
2024-12-11 13:40:00,13.34,13.34,13.22,13.29,318300,4225952.0
2024-12-11 13:45:00,13.29,13.37,13.29,13.35,175700,2344960.0
2024-12-11 13:50:00,13.35,13.5,13.35,13.48,341700,4597440.0
2024-12-11 13:55:00,13.48,13.6,13.48,13.58,645000,8730272.0
2024-12-11 14:00:00,13.58,13.59,13.48,13.5,201100,2723424.0
2024-12-11 14:05:00,13.5,13.53,13.48,13.5,132000,1781696.0
2024-12-11 14:10:00,13.5,13.55,13.49,13.55,126000,1703040.0
2024-12-11 14:15:00,13.55,13.56,13.5,13.52,172200,2329344.0
2024-12-11 14:20:00,13.52,13.55,13.5,13.53,219700,2971680.0
2024-12-11 14:25:00,13.53,13.55,13.53,13.53,195700,2650144.0
2024-12-11 14:30:00,13.53,13.54,13.52,13.52,142000,1921664.0
2024-12-11 14:35:00,13.52,13.54,13.45,13.47,251000,3389056.0
2024-12-11 14:40:00,13.47,13.5,13.43,13.45,274400,3693536.0
2024-12-11 14:45:00,13.45,13.46,13.39,13.45,412500,5535712.0
2024-12-11 14:50:00,13.45,13.71,13.42,13.71,1677000,22792032.0
2024-12-11 14:55:00,13.71,13.75,13.55,13.63,1347700,18415200.0
2024-12-11 15:00:00,13.63,13.75,13.62,13.75,1102000,15098976.0
2024-12-12 09:35:00,13.67,13.9,13.6,13.74,2233900,30721312.0
2024-12-12 09:40:00,13.74,13.74,13.47,13.51,1553800,21041588.0
2024-12-12 09:45:00,13.51,13.6,13.43,13.51,914300,12324932.0
2024-12-12 09:50:00,13.51,13.52,13.46,13.47,518600,6993852.0
2024-12-12 09:55:00,13.47,13.48,13.39,13.41,680000,9131040.0
2024-12-12 10:00:00,13.41,13.59,13.41,13.54,528200,7147200.0
2024-12-12 10:05:00,13.54,13.82,13.49,13.82,516100,7046760.0
2024-12-12 10:10:00,13.82,14.02,13.75,13.76,1906500,26512216.0
2024-12-12 10:15:00,13.76,13.82,13.6,13.63,755400,10336784.0
2024-12-12 10:20:00,13.63,13.65,13.56,13.59,465200,6329432.0
2024-12-12 10:25:00,13.59,13.59,13.51,13.54,308200,4174752.0
2024-12-12 10:30:00,13.54,13.56,13.49,13.56,359100,4853888.0
2024-12-12 10:35:00,13.56,13.56,13.51,13.53,323500,4377280.0
2024-12-12 10:40:00,13.53,13.56,13.43,13.5,403600,5444832.0
2024-12-12 10:45:00,13.48,13.52,13.47,13.49,133900,1806768.0
2024-12-12 10:50:00,13.49,13.5,13.43,13.45,207300,2791568.0
2024-12-12 10:55:00,13.44,13.46,13.39,13.44,595300,7988080.0
2024-12-12 11:00:00,13.44,13.54,13.43,13.5,147900,1996704.0
2024-12-12 11:05:00,13.5,13.52,13.47,13.52,103900,1401360.0
2024-12-12 11:10:00,13.51,13.53,13.5,13.52,106200,1434976.0
2024-12-12 11:15:00,13.52,13.55,13.5,13.5,117500,1588272.0
2024-12-12 11:20:00,13.5,13.63,13.5,13.56,310600,4221024.0
2024-12-12 11:25:00,13.56,13.96,13.56,13.75,1058000,14609616.0
2024-12-12 11:30:00,13.75,13.85,13.74,13.81,697300,9620704.0
2024-12-12 13:05:00,13.81,13.84,13.69,13.79,513600,7071008.0
2024-12-12 13:10:00,13.79,13.79,13.71,13.74,415200,5709536.0
2024-12-12 13:15:00,13.74,13.74,13.65,13.7,219200,2999408.0
2024-12-12 13:20:00,13.7,13.75,13.69,13.71,108000,1480768.0
2024-12-12 13:25:00,13.71,13.84,13.71,13.84,355000,4890336.0
2024-12-12 13:30:00,13.84,14.1,13.84,14.04,1808300,25265408.0
2024-12-12 13:35:00,14.04,15.13,14.03,15.13,4707800,69216272.0
2024-12-12 13:40:00,15.13,15.13,15.13,15.13,1209800,18304288.0
2024-12-12 13:45:00,15.13,15.13,15.13,15.13,501600,7589216.0
2024-12-12 13:50:00,15.13,15.13,15.13,15.13,246300,3726208.0
2024-12-12 13:55:00,15.13,15.13,14.92,15.13,4539500,68607872.0
2024-12-12 14:00:00,15.13,15.13,15.1,15.13,2489100,37657216.0
2024-12-12 14:05:00,15.13,15.13,14.88,14.91,1977500,29722080.0
2024-12-12 14:10:00,14.91,15.12,14.91,14.94,769900,11584800.0
2024-12-12 14:15:00,14.94,15.0,14.93,14.96,477600,7149760.0
2024-12-12 14:20:00,14.96,14.97,14.64,14.7,1034800,15345536.0
2024-12-12 14:25:00,14.7,14.89,14.7,14.77,592700,8750784.0
2024-12-12 14:30:00,14.78,14.88,14.76,14.8,343700,5093152.0
2024-12-12 14:35:00,14.8,15.13,14.8,15.03,755600,11381536.0
2024-12-12 14:40:00,15.03,15.03,14.85,14.89,299300,4461376.0
2024-12-12 14:45:00,14.89,15.02,14.89,15.0,255100,3821632.0
2024-12-12 14:50:00,15.0,15.13,14.86,15.13,1190600,17960704.0
2024-12-12 14:55:00,15.13,15.13,15.11,15.13,1056100,15977088.0
2024-12-12 15:00:00,15.13,15.13,15.12,15.13,504300,7629952.0
2024-12-13 09:35:00,14.8,14.8,14.5,14.52,5187300,76099960.0
2024-12-13 09:40:00,14.52,14.64,14.42,14.6,1941500,28194384.0
2024-12-13 09:45:00,14.6,14.6,14.47,14.59,1055200,15337024.0
2024-12-13 09:50:00,14.59,14.89,14.5,14.89,1352800,19787184.0
2024-12-13 09:55:00,14.89,14.97,14.65,14.73,1089400,16131968.0
2024-12-13 10:00:00,14.73,14.96,14.67,14.96,649400,9598368.0
2024-12-13 10:05:00,14.96,15.31,14.96,15.14,3032700,46083280.0
2024-12-13 10:10:00,15.14,15.3,15.04,15.3,711500,10781760.0
2024-12-13 10:15:00,15.3,15.75,15.3,15.68,2835800,44118592.0
2024-12-13 10:20:00,15.68,15.7,15.44,15.45,1349500,20974720.0
2024-12-13 10:25:00,15.45,15.5,15.3,15.47,557800,8598592.0
2024-12-13 10:30:00,15.47,15.55,15.39,15.4,402100,6221920.0
2024-12-13 10:35:00,15.4,15.41,15.38,15.4,296600,4566176.0
2024-12-13 10:40:00,15.4,15.4,15.16,15.35,450700,6893408.0
2024-12-13 10:45:00,15.35,15.4,15.21,15.4,313800,4796288.0
2024-12-13 10:50:00,15.4,15.41,15.16,15.21,626100,9536576.0
2024-12-13 10:55:00,15.21,15.22,14.92,14.92,533200,8040864.0
2024-12-13 11:00:00,14.92,15.15,14.76,14.94,1253600,18610336.0
2024-12-13 11:05:00,14.94,15.02,14.9,15.02,303700,4546176.0
2024-12-13 11:10:00,15.02,15.13,14.91,14.91,227100,3416992.0
2024-12-13 11:15:00,14.93,14.99,14.89,14.98,184200,2750560.0
2024-12-13 11:20:00,14.98,15.0,14.77,14.77,282700,4206912.0
2024-12-13 11:25:00,14.77,14.96,14.77,14.88,254200,3772160.0
2024-12-13 11:30:00,14.89,14.96,14.8,14.92,311100,4619616.0
2024-12-13 13:05:00,14.96,15.34,14.96,15.29,559100,8468832.0
2024-12-13 13:10:00,15.29,15.29,15.07,15.14,134600,2040544.0
2024-12-13 13:15:00,15.14,15.2,15.04,15.05,228700,3461920.0
2024-12-13 13:20:00,15.09,15.12,14.82,15.12,385700,5766400.0
2024-12-13 13:25:00,15.12,15.14,14.9,15.1,297500,4462080.0
2024-12-13 13:30:00,15.13,15.24,15.0,15.14,242000,3673568.0
2024-12-13 13:35:00,15.14,15.15,15.11,15.12,141900,2147968.0
2024-12-13 13:40:00,15.12,15.18,15.12,15.18,93700,1419680.0
2024-12-13 13:45:00,15.19,15.55,15.19,15.35,794600,12249536.0
2024-12-13 13:50:00,15.35,15.36,15.2,15.22,374500,5736576.0
2024-12-13 13:55:00,15.22,15.4,15.2,15.32,222500,3394560.0
2024-12-13 14:00:00,15.32,15.32,15.26,15.27,238300,3643392.0
2024-12-13 14:05:00,15.27,15.47,15.27,15.37,311200,4781344.0
2024-12-13 14:10:00,15.37,15.46,15.33,15.34,257900,3967296.0
2024-12-13 14:15:00,15.33,15.37,15.27,15.33,212900,3262272.0
2024-12-13 14:20:00,15.33,15.33,15.03,15.03,502400,7651744.0
2024-12-13 14:25:00,15.03,15.23,15.02,15.13,245200,3706144.0
2024-12-13 14:30:00,15.13,15.2,15.02,15.2,250500,3782176.0
2024-12-13 14:35:00,15.2,15.2,15.06,15.09,218400,3297984.0
2024-12-13 14:40:00,15.09,15.14,15.09,15.13,329400,4979520.0
2024-12-13 14:45:00,15.13,15.14,14.86,14.9,643000,9667936.0
2024-12-13 14:50:00,14.9,15.1,14.9,14.99,326900,4904384.0
2024-12-13 14:55:00,14.99,15.0,14.9,14.91,762400,11383712.0
2024-12-13 15:00:00,14.91,14.95,14.82,14.89,978100,14554112.0
2024-12-16 09:35:00,15.1,15.4,14.96,15.21,3658000,55469680.0
2024-12-16 09:40:00,15.21,15.21,14.91,15.11,1319900,19891900.0
2024-12-16 09:45:00,15.11,15.11,14.85,14.85,856900,12811456.0
2024-12-16 09:50:00,14.85,15.38,14.73,15.32,1923000,28963328.0
2024-12-16 09:55:00,15.32,15.8,15.22,15.57,3413800,53027520.0
2024-12-16 10:00:00,15.57,15.59,15.3,15.37,820600,12662608.0
2024-12-16 10:05:00,15.37,15.53,15.36,15.37,497700,7690480.0
2024-12-16 10:10:00,15.37,15.5,15.37,15.45,349200,5387248.0
2024-12-16 10:15:00,15.45,15.45,15.32,15.35,330600,5086512.0
2024-12-16 10:20:00,15.35,15.36,15.33,15.35,209800,3219168.0
2024-12-16 10:25:00,15.35,15.5,15.34,15.41,481900,7442448.0
2024-12-16 10:30:00,15.41,15.46,15.4,15.43,150800,2326736.0
2024-12-16 10:35:00,15.43,15.46,15.41,15.41,155300,2397584.0
2024-12-16 10:40:00,15.41,15.42,15.14,15.34,458100,6997504.0
2024-12-16 10:45:00,15.34,15.37,15.2,15.3,215500,3298624.0
2024-12-16 10:50:00,15.3,15.39,15.26,15.39,156400,2396192.0
2024-12-16 10:55:00,15.39,15.41,15.32,15.32,153000,2350544.0
2024-12-16 11:00:00,15.32,15.32,15.28,15.28,128500,1966064.0
2024-12-16 11:05:00,15.28,15.37,15.28,15.33,150500,2307216.0
2024-12-16 11:10:00,15.33,15.33,15.26,15.27,144400,2207168.0
2024-12-16 11:15:00,15.27,15.37,15.27,15.36,114500,1757216.0
2024-12-16 11:20:00,15.33,15.48,15.33,15.48,189200,2910928.0
2024-12-16 11:25:00,15.48,15.54,15.4,15.45,245100,3795376.0
2024-12-16 11:30:00,15.45,15.5,15.38,15.5,203100,3134128.0
2024-12-16 13:05:00,15.5,15.55,15.3,15.37,397800,6153808.0
2024-12-16 13:10:00,15.37,15.5,15.3,15.42,241900,3725904.0
2024-12-16 13:15:00,15.42,15.42,15.2,15.31,335000,5129856.0
2024-12-16 13:20:00,15.3,15.38,15.3,15.3,180000,2759600.0
2024-12-16 13:25:00,15.3,15.3,15.16,15.26,385700,5865856.0
2024-12-16 13:30:00,15.26,15.3,15.23,15.23,146000,2229632.0
2024-12-16 13:35:00,15.23,15.29,15.18,15.26,113100,1722848.0
2024-12-16 13:40:00,15.26,15.35,15.25,15.27,372800,5704448.0
2024-12-16 13:45:00,15.28,15.5,15.27,15.38,870400,13361664.0
2024-12-16 13:50:00,15.38,15.4,15.29,15.31,216600,3322528.0
2024-12-16 13:55:00,15.31,15.36,15.31,15.36,104100,1595072.0
2024-12-16 14:00:00,15.36,15.4,15.32,15.35,178500,2741856.0
2024-12-16 14:05:00,15.35,15.56,15.33,15.56,439100,6780608.0
2024-12-16 14:10:00,15.56,16.1,15.56,15.86,3013600,47928832.0
2024-12-16 14:15:00,15.86,15.86,15.58,15.81,598500,9433216.0
2024-12-16 14:20:00,15.81,15.82,15.64,15.67,309000,4852608.0
2024-12-16 14:25:00,15.67,15.7,15.67,15.67,264000,4140928.0
2024-12-16 14:30:00,15.67,15.68,15.49,15.49,433700,6749760.0
2024-12-16 14:35:00,15.49,15.87,15.42,15.8,717300,11243744.0
2024-12-16 14:40:00,15.8,15.8,15.66,15.7,288400,4534848.0
2024-12-16 14:45:00,15.7,15.8,15.7,15.71,466200,7339648.0
2024-12-16 14:50:00,15.71,15.72,15.52,15.68,464300,7270304.0
2024-12-16 14:55:00,15.69,15.7,15.6,15.68,536600,8411808.0
2024-12-16 15:00:00,15.68,16.13,15.68,16.12,1498000,24015648.0
2024-12-17 09:35:00,15.68,16.17,15.6,16.17,3199200,50567976.0
2024-12-17 09:40:00,16.17,16.21,15.75,15.87,1881400,30124096.0
2024-12-17 09:45:00,15.87,16.01,15.79,15.93,748900,11901024.0
2024-12-17 09:50:00,15.93,16.61,15.91,16.51,2425600,39725888.0
2024-12-17 09:55:00,16.51,16.64,16.03,16.33,2285800,37574024.0
2024-12-17 10:00:00,16.33,16.4,16.04,16.12,1063700,17310336.0
2024-12-17 10:05:00,16.12,16.33,16.12,16.31,402900,6550496.0
2024-12-17 10:10:00,16.31,16.32,16.05,16.1,691900,11195952.0
2024-12-17 10:15:00,16.1,16.21,16.0,16.0,507400,8163120.0
2024-12-17 10:20:00,16.0,16.13,15.9,15.91,619900,9891968.0
2024-12-17 10:25:00,15.91,16.0,15.74,15.78,696700,11035472.0
2024-12-17 10:30:00,15.78,15.9,15.7,15.76,573000,9044080.0
2024-12-17 10:35:00,15.76,15.81,15.35,15.35,913100,14261232.0
2024-12-17 10:40:00,15.35,15.64,15.35,15.56,1124200,17375248.0
2024-12-17 10:45:00,15.56,15.56,15.37,15.39,555100,8567168.0
2024-12-17 10:50:00,15.39,15.55,15.39,15.49,348800,5394880.0
2024-12-17 10:55:00,15.49,15.76,15.49,15.59,334200,5215424.0
2024-12-17 11:00:00,15.59,15.59,15.52,15.57,92800,1444320.0
2024-12-17 11:05:00,15.57,15.8,15.53,15.73,249900,3908512.0
2024-12-17 11:10:00,15.73,15.86,15.61,15.8,253200,3983744.0
2024-12-17 11:15:00,15.8,15.8,15.68,15.7,166700,2620352.0
2024-12-17 11:20:00,15.7,15.8,15.7,15.8,135000,2127360.0
2024-12-17 11:25:00,15.8,15.86,15.69,15.69,176300,2786400.0
2024-12-17 11:30:00,15.69,15.74,15.53,15.66,208400,3256512.0
2024-12-17 13:05:00,15.66,15.66,15.45,15.48,274400,4260352.0
2024-12-17 13:10:00,15.48,15.53,15.46,15.52,201900,3128032.0
2024-12-17 13:15:00,15.52,15.58,15.48,15.5,186800,2901408.0
2024-12-17 13:20:00,15.5,15.57,15.1,15.1,770400,11774272.0
2024-12-17 13:25:00,15.1,15.35,15.07,15.28,635900,9660416.0
2024-12-17 13:30:00,15.28,15.35,15.2,15.35,380200,5807936.0
2024-12-17 13:35:00,15.35,15.5,15.34,15.34,178600,2753280.0
2024-12-17 13:40:00,15.33,15.41,15.16,15.25,262000,3994464.0
2024-12-17 13:45:00,15.25,15.39,15.21,15.21,203800,3113536.0
2024-12-17 13:50:00,15.21,15.22,15.07,15.22,572100,8666848.0
2024-12-17 13:55:00,15.22,15.27,15.11,15.13,201000,3050560.0
2024-12-17 14:00:00,15.13,15.23,15.11,15.22,240100,3642976.0
2024-12-17 14:05:00,15.2,15.2,15.08,15.08,315200,4760032.0
2024-12-17 14:10:00,15.08,15.08,14.51,14.7,2354900,34378016.0
2024-12-17 14:15:00,14.7,14.77,14.51,14.66,684100,9965728.0
2024-12-17 14:20:00,14.67,14.69,14.51,14.51,509800,7423776.0
2024-12-17 14:25:00,14.51,14.52,14.51,14.51,362900,5265856.0
2024-12-17 14:30:00,14.51,14.51,14.51,14.51,62700,909792.0
2024-12-17 14:35:00,14.51,14.51,14.51,14.51,56300,816896.0
2024-12-17 14:40:00,14.51,14.51,14.51,14.51,123900,1797792.0
2024-12-17 14:45:00,14.51,14.51,14.51,14.51,57400,832864.0
2024-12-17 14:50:00,14.51,14.51,14.51,14.51,62500,906880.0
2024-12-17 14:55:00,14.51,14.51,14.51,14.51,76200,1105664.0
2024-12-17 15:00:00,14.51,14.51,14.51,14.51,69400,1006976.0
2024-12-18 09:35:00,14.0,14.36,13.58,13.65,4756500,65889964.0
2024-12-18 09:40:00,13.65,14.06,13.55,14.0,1925400,26467116.0
2024-12-18 09:45:00,14.0,14.06,13.8,13.9,876300,12224976.0
2024-12-18 09:50:00,13.9,14.1,13.72,13.9,1141500,15859664.0
2024-12-18 09:55:00,13.9,14.01,13.86,13.97,577700,8049752.0
2024-12-18 10:00:00,13.97,14.02,13.94,14.02,631700,8827992.0
2024-12-18 10:05:00,14.02,14.03,13.81,13.94,918900,12773616.0
2024-12-18 10:10:00,13.94,13.98,13.78,13.87,382100,5288720.0
2024-12-18 10:15:00,13.87,13.93,13.76,13.82,500400,6914528.0
2024-12-18 10:20:00,13.82,13.88,13.78,13.87,388600,5369008.0
2024-12-18 10:25:00,13.87,13.87,13.73,13.77,451200,6220560.0
2024-12-18 10:30:00,13.77,13.83,13.75,13.8,485800,6690864.0
2024-12-18 10:35:00,13.8,14.02,13.8,13.93,516200,7195008.0
2024-12-18 10:40:00,13.93,13.96,13.9,13.93,222800,3104816.0
2024-12-18 10:45:00,13.93,14.03,13.93,13.95,406500,5680240.0
2024-12-18 10:50:00,13.95,14.04,13.95,14.03,277400,3881440.0
2024-12-18 10:55:00,14.03,14.06,13.98,13.99,195800,2744352.0
2024-12-18 11:00:00,13.99,14.03,13.97,13.97,224100,3134368.0
2024-12-18 11:05:00,13.97,14.02,13.93,13.94,257400,3594912.0
2024-12-18 11:10:00,13.93,13.98,13.87,13.87,605900,8428864.0
2024-12-18 11:15:00,13.87,13.88,13.81,13.87,276400,3825952.0
2024-12-18 11:20:00,13.87,13.87,13.82,13.84,178900,2476816.0
2024-12-18 11:25:00,13.84,13.84,13.76,13.76,329300,4541936.0
2024-12-18 11:30:00,13.76,13.8,13.76,13.77,245200,3378080.0
2024-12-18 13:05:00,13.77,13.78,13.61,13.66,738500,10111104.0
2024-12-18 13:10:00,13.66,13.68,13.42,13.54,1428200,19326272.0
2024-12-18 13:15:00,13.54,13.58,13.53,13.58,418200,5667216.0
2024-12-18 13:20:00,13.58,13.76,13.58,13.67,380200,5197728.0
2024-12-18 13:25:00,13.67,13.7,13.65,13.7,215400,2947296.0
2024-12-18 13:30:00,13.7,13.7,13.55,13.63,579500,7901376.0
2024-12-18 13:35:00,13.63,13.67,13.56,13.6,374600,5099360.0
2024-12-18 13:40:00,13.6,13.61,13.51,13.51,363000,4922784.0
2024-12-18 13:45:00,13.51,13.6,13.5,13.52,538600,7282240.0
2024-12-18 13:50:00,13.52,13.54,13.5,13.5,240800,3254816.0
2024-12-18 13:55:00,13.5,13.54,13.44,13.44,576700,7773408.0
2024-12-18 14:00:00,13.44,13.58,13.41,13.48,715300,9645280.0
2024-12-18 14:05:00,13.48,13.49,13.41,13.42,671900,9021920.0
2024-12-18 14:10:00,13.42,13.42,13.34,13.35,835800,11175328.0
2024-12-18 14:15:00,13.35,13.41,13.34,13.37,376400,5034944.0
2024-12-18 14:20:00,13.37,13.42,13.31,13.39,628200,8388640.0
2024-12-18 14:25:00,13.39,13.57,13.39,13.48,419100,5656480.0
2024-12-18 14:30:00,13.48,13.53,13.38,13.39,283100,3803584.0
2024-12-18 14:35:00,13.39,13.39,13.33,13.33,273500,3655520.0
2024-12-18 14:40:00,13.33,13.33,13.21,13.28,867700,11499296.0
2024-12-18 14:45:00,13.28,13.39,13.2,13.34,819300,10864608.0
2024-12-18 14:50:00,13.34,13.34,13.26,13.3,553300,7352800.0
2024-12-18 14:55:00,13.3,13.33,13.27,13.3,908700,12080192.0
2024-12-18 15:00:00,13.3,13.32,13.29,13.3,969200,12890432.0
2024-12-19 09:35:00,13.48,13.58,13.07,13.22,3118800,41446384.0
2024-12-19 09:40:00,13.22,13.38,13.18,13.28,886300,11759092.0
2024-12-19 09:45:00,13.28,13.28,13.09,13.12,797900,10516896.0
2024-12-19 09:50:00,13.12,13.43,13.06,13.39,1499600,19785176.0
2024-12-19 09:55:00,13.39,13.43,13.23,13.27,777400,10367472.0
2024-12-19 10:00:00,13.27,13.37,13.18,13.21,387200,5129824.0
2024-12-19 10:05:00,13.21,13.24,12.94,12.96,1224200,15974720.0
2024-12-19 10:10:00,12.96,13.09,12.91,12.98,801900,10405024.0
2024-12-19 10:15:00,12.98,13.04,12.96,13.0,496200,6446864.0
2024-12-19 10:20:00,12.99,13.02,12.94,12.97,319900,4152184.0
2024-12-19 10:25:00,12.97,13.0,12.95,12.99,256900,3332752.0
2024-12-19 10:30:00,12.99,13.0,12.94,12.97,214300,2779616.0
2024-12-19 10:35:00,12.97,13.0,12.96,13.0,203600,2643904.0
2024-12-19 10:40:00,13.0,13.04,12.96,13.04,196200,2549520.0
2024-12-19 10:45:00,13.04,13.04,12.91,13.0,716700,9285616.0
2024-12-19 10:50:00,13.0,13.03,12.98,12.99,122700,1595168.0
2024-12-19 10:55:00,12.99,13.0,12.96,12.97,123400,1601968.0
2024-12-19 11:00:00,12.97,12.99,12.94,12.96,172900,2240464.0
2024-12-19 11:05:00,12.96,12.96,12.87,12.88,593500,7654160.0
2024-12-19 11:10:00,12.88,12.92,12.84,12.84,447700,5761616.0
2024-12-19 11:15:00,12.84,12.92,12.84,12.91,427000,5500368.0
2024-12-19 11:20:00,12.91,12.94,12.89,12.93,215400,2780464.0
2024-12-19 11:25:00,12.93,13.18,12.93,13.06,373000,4872432.0
2024-12-19 11:30:00,13.12,13.15,13.05,13.07,304200,3981824.0
2024-12-19 13:05:00,13.07,13.07,12.91,12.94,306600,3976128.0
2024-12-19 13:10:00,12.94,13.0,12.89,13.0,259800,3359648.0
2024-12-19 13:15:00,13.0,13.01,12.94,12.95,231400,3002208.0
2024-12-19 13:20:00,12.95,12.95,12.9,12.9,189800,2452272.0
2024-12-19 13:25:00,12.91,12.95,12.9,12.94,73600,950880.0
2024-12-19 13:30:00,12.94,12.95,12.9,12.9,302600,3908464.0
2024-12-19 13:35:00,12.9,13.0,12.89,12.94,172800,2237072.0
2024-12-19 13:40:00,12.94,12.94,12.84,12.88,538300,6933744.0
2024-12-19 13:45:00,12.88,12.92,12.87,12.89,328200,4231216.0
2024-12-19 13:50:00,12.9,12.91,12.87,12.87,163100,2102560.0
2024-12-19 13:55:00,12.87,12.93,12.87,12.89,176700,2277472.0
2024-12-19 14:00:00,12.89,12.93,12.89,12.9,285100,3680736.0
2024-12-19 14:05:00,12.9,12.91,12.84,12.85,254300,3274320.0
2024-12-19 14:10:00,12.85,12.89,12.82,12.88,195700,2515392.0
2024-12-19 14:15:00,12.88,12.89,12.88,12.88,102700,1323312.0
2024-12-19 14:20:00,12.88,12.94,12.88,12.9,213200,2752176.0
2024-12-19 14:25:00,12.9,13.04,12.89,13.02,184200,2385104.0
2024-12-19 14:30:00,13.02,13.07,12.96,12.99,434100,5647824.0
2024-12-19 14:35:00,12.98,12.99,12.93,12.94,131400,1703696.0
2024-12-19 14:40:00,12.94,12.95,12.9,12.93,239600,3094384.0
2024-12-19 14:45:00,12.92,12.93,12.9,12.91,192200,2481152.0
2024-12-19 14:50:00,12.91,12.92,12.88,12.89,422500,5452080.0
2024-12-19 14:55:00,12.89,12.92,12.89,12.9,418100,5395056.0
2024-12-19 15:00:00,12.9,12.95,12.9,12.95,742900,9607904.0
2024-12-20 09:35:00,12.81,13.06,12.81,13.04,1297600,16792692.0
2024-12-20 09:40:00,13.04,13.05,12.96,12.97,539600,7017480.0
2024-12-20 09:45:00,12.97,13.0,12.9,12.92,681700,8826800.0
2024-12-20 09:50:00,12.92,12.95,12.88,12.92,716200,9243858.0
2024-12-20 09:55:00,12.92,13.0,12.9,12.98,416300,5385056.0
2024-12-20 10:00:00,12.98,13.01,12.94,12.95,290700,3769916.0
2024-12-20 10:05:00,12.96,12.97,12.93,12.94,241700,3129744.0
2024-12-20 10:10:00,12.94,12.96,12.92,12.93,230600,2984516.0
2024-12-20 10:15:00,12.93,12.96,12.9,12.91,260200,3363384.0
2024-12-20 10:20:00,12.91,12.93,12.85,12.91,381800,4921640.0
2024-12-20 10:25:00,12.9,12.92,12.87,12.89,131500,1695924.0
2024-12-20 10:30:00,12.89,12.91,12.88,12.9,128500,1656560.0
2024-12-20 10:35:00,12.91,12.95,12.9,12.9,103400,1336464.0
2024-12-20 10:40:00,12.9,12.94,12.9,12.91,174300,2252312.0
2024-12-20 10:45:00,12.91,12.96,12.91,12.95,124900,1615496.0
2024-12-20 10:50:00,12.95,12.96,12.89,12.92,229700,2971984.0
2024-12-20 10:55:00,12.91,12.95,12.91,12.93,88700,1146904.0
2024-12-20 11:00:00,12.93,12.99,12.92,12.98,264600,3426152.0
2024-12-20 11:05:00,12.98,12.99,12.96,12.98,140100,1817384.0
2024-12-20 11:10:00,12.98,13.05,12.98,13.01,359700,4681208.0
2024-12-20 11:15:00,13.01,13.03,12.97,13.01,170300,2213736.0
2024-12-20 11:20:00,13.01,13.06,13.01,13.02,225100,2934448.0
2024-12-20 11:25:00,13.02,13.05,13.0,13.05,84300,1097672.0
2024-12-20 11:30:00,13.05,13.1,13.02,13.1,237600,3102848.0
2024-12-20 13:05:00,13.15,13.15,13.02,13.04,477600,6240552.0
2024-12-20 13:10:00,13.04,13.07,12.99,13.0,246300,3208016.0
2024-12-20 13:15:00,13.0,13.0,12.97,12.97,135600,1760912.0
2024-12-20 13:20:00,12.97,12.97,12.95,12.96,200700,2601088.0
2024-12-20 13:25:00,12.97,12.99,12.96,12.97,161400,2093920.0
2024-12-20 13:30:00,12.97,12.98,12.91,12.93,258800,3348080.0
2024-12-20 13:35:00,12.93,12.96,12.92,12.93,110600,1430864.0
2024-12-20 13:40:00,12.93,12.94,12.91,12.93,85200,1100968.0
2024-12-20 13:45:00,12.93,12.94,12.88,12.91,207900,2682576.0
2024-12-20 13:50:00,12.91,12.94,12.91,12.91,106200,1372480.0
2024-12-20 13:55:00,12.91,12.92,12.85,12.86,317900,4095328.0
2024-12-20 14:00:00,12.85,12.86,12.81,12.85,297400,3817064.0
2024-12-20 14:05:00,12.85,12.85,12.77,12.78,377600,4833120.0
2024-12-20 14:10:00,12.78,12.84,12.72,12.72,382500,4886736.0
2024-12-20 14:15:00,12.72,12.79,12.72,12.79,235800,3008208.0
2024-12-20 14:20:00,12.79,12.83,12.78,12.8,145400,1862528.0
2024-12-20 14:25:00,12.8,12.81,12.79,12.79,68800,880416.0
2024-12-20 14:30:00,12.79,12.86,12.77,12.85,206300,2642832.0
2024-12-20 14:35:00,12.85,12.85,12.82,12.85,156500,2009504.0
2024-12-20 14:40:00,12.85,12.88,12.83,12.85,183800,2364272.0
2024-12-20 14:45:00,12.85,12.88,12.85,12.86,176200,2265440.0
2024-12-20 14:50:00,12.86,12.87,12.85,12.85,308200,3963728.0
2024-12-20 14:55:00,12.85,12.87,12.82,12.85,386200,4962752.0
2024-12-20 15:00:00,12.85,12.87,12.84,12.85,765700,9839680.0
2024-12-23 09:35:00,12.9,12.97,12.6,12.63,1491700,19010828.0
2024-12-23 09:40:00,12.63,12.63,12.42,12.5,1262100,15807336.0
2024-12-23 09:45:00,12.5,12.5,12.34,12.4,1379100,17072688.0
2024-12-23 09:50:00,12.4,12.47,12.37,12.38,476200,5910852.0
2024-12-23 09:55:00,12.37,12.38,12.2,12.22,1415200,17358444.0
2024-12-23 10:00:00,12.22,12.24,12.12,12.18,1173000,14282064.0
2024-12-23 10:05:00,12.18,12.22,12.1,12.11,844200,10254376.0
2024-12-23 10:10:00,12.11,12.25,12.08,12.19,616700,7493912.0
2024-12-23 10:15:00,12.19,12.2,12.15,12.16,366300,4456968.0
2024-12-23 10:20:00,12.16,12.2,12.13,12.17,236300,2871824.0
2024-12-23 10:25:00,12.17,12.18,12.06,12.08,451100,5453440.0
2024-12-23 10:30:00,12.09,12.11,12.08,12.09,292700,3540144.0
2024-12-23 10:35:00,12.09,12.16,12.09,12.12,254000,3084112.0
2024-12-23 10:40:00,12.12,12.14,12.08,12.09,178300,2157192.0
2024-12-23 10:45:00,12.09,12.16,12.09,12.16,182300,2209296.0
2024-12-23 10:50:00,12.16,12.2,12.14,12.14,215600,2622760.0
2024-12-23 10:55:00,12.14,12.15,12.09,12.09,172300,2089520.0
2024-12-23 11:00:00,12.09,12.11,12.07,12.07,207800,2512312.0
2024-12-23 11:05:00,12.07,12.12,12.07,12.09,123600,1493808.0
2024-12-23 11:10:00,12.09,12.11,12.01,12.01,539700,6508016.0
2024-12-23 11:15:00,12.01,12.04,11.98,11.99,484500,5819840.0
2024-12-23 11:20:00,11.99,12.0,11.93,11.99,796600,9532112.0
2024-12-23 11:25:00,11.98,12.0,11.91,11.92,399000,4760416.0
2024-12-23 11:30:00,11.92,11.93,11.9,11.91,285200,3396752.0
2024-12-23 13:05:00,11.9,11.91,11.8,11.8,665600,7886048.0
2024-12-23 13:10:00,11.8,11.81,11.75,11.75,329300,3885264.0
2024-12-23 13:15:00,11.75,11.8,11.75,11.75,265500,3126288.0
2024-12-23 13:20:00,11.75,11.82,11.74,11.81,360200,4237248.0
2024-12-23 13:25:00,11.79,11.81,11.75,11.75,235100,2769920.0
2024-12-23 13:30:00,11.75,11.75,11.71,11.75,183400,2151840.0
2024-12-23 13:35:00,11.75,11.84,11.75,11.82,278300,3285344.0
2024-12-23 13:40:00,11.82,11.83,11.76,11.78,139300,1643008.0
2024-12-23 13:45:00,11.78,11.78,11.75,11.76,98900,1162976.0
2024-12-23 13:50:00,11.76,11.76,11.69,11.7,338500,3967648.0
2024-12-23 13:55:00,11.7,11.73,11.68,11.68,339800,3973360.0
2024-12-23 14:00:00,11.68,11.69,11.61,11.65,402900,4693856.0
2024-12-23 14:05:00,11.65,11.66,11.6,11.63,505300,5872592.0
2024-12-23 14:10:00,11.63,11.65,11.62,11.63,256700,2985856.0
2024-12-23 14:15:00,11.63,11.63,11.6,11.6,179700,2086848.0
2024-12-23 14:20:00,11.61,11.63,11.58,11.58,339800,3941776.0
2024-12-23 14:25:00,11.58,11.64,11.58,11.64,261300,3031200.0
2024-12-23 14:30:00,11.64,11.67,11.59,11.66,266200,3093248.0
2024-12-23 14:35:00,11.66,11.72,11.65,11.69,311300,3640096.0
2024-12-23 14:40:00,11.69,11.69,11.63,11.63,122100,1424464.0
2024-12-23 14:45:00,11.63,11.66,11.6,11.65,283100,3289280.0
2024-12-23 14:50:00,11.65,11.68,11.64,11.65,236600,2758992.0
2024-12-23 14:55:00,11.65,11.66,11.61,11.62,293800,3418976.0
2024-12-23 15:00:00,11.62,11.67,11.62,11.63,461500,5370592.0
2024-12-24 09:35:00,11.88,12.79,11.88,12.79,7294600,91076176.0
2024-12-24 09:40:00,12.79,12.79,12.79,12.79,601700,7695744.0
2024-12-24 09:45:00,12.79,12.79,12.79,12.79,533600,6824744.0
2024-12-24 09:50:00,12.79,12.79,12.79,12.79,441200,5642944.0
2024-12-24 09:55:00,12.79,12.79,12.79,12.79,72300,924720.0
2024-12-24 10:00:00,12.79,12.79,12.79,12.79,29500,377304.0
2024-12-24 10:05:00,12.79,12.79,12.79,12.79,49100,627992.0
2024-12-24 10:10:00,12.79,12.79,12.79,12.79,45400,580664.0
2024-12-24 10:15:00,12.79,12.79,12.79,12.79,70400,900416.0
2024-12-24 10:20:00,12.79,12.79,12.79,12.79,107500,1374928.0
2024-12-24 10:25:00,12.79,12.79,12.79,12.79,16300,208472.0
2024-12-24 10:30:00,12.79,12.79,12.79,12.79,9700,124064.0
2024-12-24 10:35:00,12.79,12.79,12.79,12.79,37500,479624.0
2024-12-24 10:40:00,12.79,12.79,12.79,12.79,67800,867160.0
2024-12-24 10:45:00,12.79,12.79,12.79,12.79,38900,497528.0
2024-12-24 10:50:00,12.79,12.79,12.79,12.79,115700,1479808.0
2024-12-24 10:55:00,12.79,12.79,12.79,12.79,23600,301840.0
2024-12-24 11:00:00,12.79,12.79,12.79,12.79,129400,1655032.0
2024-12-24 11:05:00,12.79,12.79,12.79,12.79,26600,340208.0
2024-12-24 11:10:00,12.79,12.79,12.79,12.79,16600,212320.0
2024-12-24 11:15:00,12.79,12.79,12.79,12.79,7000,89528.0
2024-12-24 11:20:00,12.79,12.79,12.79,12.79,4200,53720.0
2024-12-24 11:25:00,12.79,12.79,12.79,12.79,23300,298008.0
2024-12-24 11:30:00,12.79,12.79,12.79,12.79,76100,973320.0
2024-12-24 13:05:00,12.79,12.79,12.79,12.79,109600,1401784.0
2024-12-24 13:10:00,12.79,12.79,12.79,12.79,78300,1001456.0
2024-12-24 13:15:00,12.79,12.79,12.79,12.79,21000,268592.0
2024-12-24 13:20:00,12.79,12.79,12.79,12.79,18700,239168.0
2024-12-24 13:25:00,12.79,12.79,12.79,12.79,2500,31976.0
2024-12-24 13:30:00,12.79,12.79,12.79,12.79,7600,97208.0
2024-12-24 13:35:00,12.79,12.79,12.79,12.79,11000,140688.0
2024-12-24 13:40:00,12.79,12.79,12.79,12.79,4900,62672.0
2024-12-24 13:45:00,12.79,12.79,12.79,12.79,3100,39648.0
2024-12-24 13:50:00,12.79,12.79,12.79,12.79,10800,138128.0
2024-12-24 13:55:00,12.79,12.79,12.79,12.79,7900,101048.0
2024-12-24 14:00:00,12.79,12.79,12.79,12.79,1200,15344.0
2024-12-24 14:05:00,12.79,12.79,12.79,12.79,6700,85696.0
2024-12-24 14:10:00,12.79,12.79,12.79,12.79,2700,34528.0
2024-12-24 14:15:00,12.79,12.79,12.79,12.79,13500,172664.0
2024-12-24 14:20:00,12.79,12.79,12.79,12.79,8600,110000.0
2024-12-24 14:25:00,12.79,12.79,12.79,12.79,900,11512.0
2024-12-24 14:30:00,12.79,12.79,12.79,12.79,4200,53712.0
2024-12-24 14:35:00,12.79,12.79,12.79,12.79,5600,71624.0
2024-12-24 14:40:00,12.79,12.79,12.79,12.79,2000,25584.0
2024-12-24 14:45:00,12.79,12.79,12.79,12.79,1000,12792.0
2024-12-24 14:50:00,12.79,12.79,12.79,12.79,9600,122784.0
2024-12-24 14:55:00,12.79,12.79,12.79,12.79,5300,67784.0
2024-12-24 15:00:00,12.79,12.79,12.79,12.79,41600,532064.0
2024-12-25 09:35:00,12.76,12.76,12.13,12.4,4340300,54129848.0
2024-12-25 09:40:00,12.4,12.54,12.35,12.39,1115300,13862128.0
2024-12-25 09:45:00,12.39,12.41,12.2,12.26,1015600,12477632.0
2024-12-25 09:50:00,12.26,12.26,12.11,12.12,1022000,12433288.0
2024-12-25 09:55:00,12.12,12.12,12.0,12.03,1118500,13475784.0
2024-12-25 10:00:00,12.03,12.12,11.9,11.96,868900,10432624.0
2024-12-25 10:05:00,11.96,11.96,11.8,11.91,885400,10508288.0
2024-12-25 10:10:00,11.91,11.92,11.76,11.89,956300,11324456.0
2024-12-25 10:15:00,11.89,11.92,11.8,11.86,579000,6860992.0
2024-12-25 10:20:00,11.86,11.95,11.84,11.85,453800,5392544.0
2024-12-25 10:25:00,11.85,11.9,11.81,11.88,479600,5687040.0
2024-12-25 10:30:00,11.88,11.89,11.76,11.76,646400,7633472.0
2024-12-25 10:35:00,11.76,11.85,11.7,11.75,413600,4865792.0
2024-12-25 10:40:00,11.75,11.79,11.74,11.79,229700,2701680.0
2024-12-25 10:45:00,11.79,11.85,11.74,11.85,259700,3057040.0
2024-12-25 10:50:00,11.85,12.06,11.84,12.04,1130200,13516064.0
2024-12-25 10:55:00,12.04,12.2,11.91,12.1,1167100,14095872.0
2024-12-25 11:00:00,12.13,12.13,11.93,11.94,372500,4490640.0
2024-12-25 11:05:00,11.94,11.94,11.82,11.9,298300,3547968.0
2024-12-25 11:10:00,11.9,11.92,11.85,11.92,241500,2869552.0
2024-12-25 11:15:00,11.92,11.92,11.86,11.91,134000,1592784.0
2024-12-25 11:20:00,11.91,11.94,11.87,11.89,140700,1675216.0
2024-12-25 11:25:00,11.9,11.92,11.89,11.92,102600,1221408.0
2024-12-25 11:30:00,11.92,11.95,11.84,11.86,537100,6387264.0
2024-12-25 13:05:00,11.86,11.86,11.75,11.79,701300,8278880.0
2024-12-25 13:10:00,11.79,11.91,11.79,11.91,176500,2089104.0
2024-12-25 13:15:00,11.9,11.99,11.84,11.86,1057500,12589072.0
2024-12-25 13:20:00,11.86,11.91,11.85,11.89,102200,1213600.0
2024-12-25 13:25:00,11.89,11.99,11.89,11.97,173500,2073232.0
2024-12-25 13:30:00,11.97,12.02,11.9,11.94,413600,4940352.0
2024-12-25 13:35:00,11.94,11.95,11.9,11.9,699500,8343376.0
2024-12-25 13:40:00,11.9,12.04,11.9,12.02,176000,2112288.0
2024-12-25 13:45:00,12.02,12.1,11.99,12.07,279700,3373104.0
2024-12-25 13:50:00,12.07,12.07,12.0,12.05,145200,1747888.0
2024-12-25 13:55:00,12.05,12.07,12.04,12.05,142900,1723008.0
2024-12-25 14:00:00,12.05,12.1,12.03,12.1,149600,1804992.0
2024-12-25 14:05:00,12.1,12.11,11.99,12.05,305600,3679712.0
2024-12-25 14:10:00,12.05,12.05,12.02,12.02,106500,1282112.0
2024-12-25 14:15:00,12.02,12.03,12.02,12.03,86100,1035680.0
2024-12-25 14:20:00,12.02,12.03,12.0,12.03,120200,1443904.0
2024-12-25 14:25:00,12.02,12.02,11.95,11.98,108200,1295680.0
2024-12-25 14:30:00,11.98,12.02,11.98,12.02,118900,1426816.0
2024-12-25 14:35:00,12.02,12.05,11.95,12.0,266600,3197856.0
2024-12-25 14:40:00,12.0,12.04,11.98,12.0,256000,3075552.0
2024-12-25 14:45:00,12.0,12.1,11.99,12.1,343100,4137600.0
2024-12-25 14:50:00,12.09,12.13,12.07,12.08,445400,5385184.0
2024-12-25 14:55:00,12.08,12.15,12.08,12.09,450800,5458848.0
2024-12-25 15:00:00,12.09,12.16,12.09,12.16,713200,8656064.0
2024-12-26 09:35:00,12.22,12.41,12.11,12.21,2073900,25434784.0
2024-12-26 09:40:00,12.21,12.29,12.17,12.27,686400,8406308.0
2024-12-26 09:45:00,12.27,12.29,12.13,12.29,648300,7917208.0
2024-12-26 09:50:00,12.29,12.29,12.18,12.18,518200,6331936.0
2024-12-26 09:55:00,12.18,12.38,12.17,12.29,546200,6701492.0
2024-12-26 10:00:00,12.29,12.33,12.24,12.32,454100,5584008.0
2024-12-26 10:05:00,12.32,12.36,12.29,12.35,570600,7038904.0
2024-12-26 10:10:00,12.35,12.35,12.27,12.32,351800,4329968.0
2024-12-26 10:15:00,12.32,12.34,12.28,12.31,295300,3635472.0
2024-12-26 10:20:00,12.31,12.32,12.28,12.3,144500,1776960.0
2024-12-26 10:25:00,12.31,12.35,12.3,12.35,366000,4511136.0
2024-12-26 10:30:00,12.35,12.39,12.33,12.39,315000,3890048.0
2024-12-26 10:35:00,12.39,12.43,12.33,12.35,509500,6310304.0
2024-12-26 10:40:00,12.35,12.4,12.35,12.37,96700,1196728.0
2024-12-26 10:45:00,12.37,12.42,12.36,12.36,275900,3420656.0
2024-12-26 10:50:00,12.36,12.42,12.36,12.4,173300,2147408.0
2024-12-26 10:55:00,12.4,12.4,12.35,12.35,135800,1680552.0
2024-12-26 11:00:00,12.35,12.37,12.32,12.36,194600,2400616.0
2024-12-26 11:05:00,12.36,12.39,12.33,12.37,84800,1048856.0
2024-12-26 11:10:00,12.37,12.38,12.33,12.34,124100,1534392.0
2024-12-26 11:15:00,12.34,12.36,12.3,12.3,149600,1844344.0
2024-12-26 11:20:00,12.3,12.49,12.3,12.43,556100,6903368.0
2024-12-26 11:25:00,12.42,12.43,12.36,12.39,175300,2173784.0
2024-12-26 11:30:00,12.39,12.4,12.36,12.38,178000,2204408.0
2024-12-26 13:05:00,12.37,12.42,12.37,12.37,201200,2493336.0
2024-12-26 13:10:00,12.37,12.37,12.33,12.35,141900,1752040.0
2024-12-26 13:15:00,12.35,12.4,12.35,12.38,210400,2606128.0
2024-12-26 13:20:00,12.38,12.43,12.35,12.43,229300,2840672.0
2024-12-26 13:25:00,12.43,12.45,12.38,12.38,118300,1469088.0
2024-12-26 13:30:00,12.38,12.42,12.38,12.39,109500,1358184.0
2024-12-26 13:35:00,12.39,12.4,12.37,12.39,119000,1473960.0
2024-12-26 13:40:00,12.38,12.39,12.35,12.37,156100,1929800.0
2024-12-26 13:45:00,12.36,12.37,12.32,12.32,435800,5380416.0
2024-12-26 13:50:00,12.32,12.33,12.26,12.27,276300,3394688.0
2024-12-26 13:55:00,12.28,12.3,12.23,12.25,231200,2834576.0
2024-12-26 14:00:00,12.25,12.25,12.17,12.23,393300,4799792.0
2024-12-26 14:05:00,12.23,12.23,12.19,12.19,184200,2249616.0
2024-12-26 14:10:00,12.19,12.27,12.19,12.27,192000,2346784.0
2024-12-26 14:15:00,12.27,12.29,12.24,12.25,154000,1889488.0
2024-12-26 14:20:00,12.26,12.26,12.23,12.24,128600,1574240.0
2024-12-26 14:25:00,12.24,12.25,12.2,12.22,371400,4538080.0
2024-12-26 14:30:00,12.22,12.25,12.21,12.25,206700,2526800.0
2024-12-26 14:35:00,12.24,12.25,12.21,12.23,255200,3121968.0
2024-12-26 14:40:00,12.23,12.25,12.21,12.21,223400,2732768.0
2024-12-26 14:45:00,12.22,12.23,12.21,12.22,234200,2862192.0
2024-12-26 14:50:00,12.22,12.23,12.19,12.23,445300,5437456.0
2024-12-26 14:55:00,12.23,12.25,12.23,12.24,411300,5032880.0
2024-12-26 15:00:00,12.24,12.3,12.24,12.29,629600,7728384.0
2024-12-27 09:35:00,12.39,12.95,12.31,12.86,4692300,59690424.0
2024-12-27 09:40:00,12.86,12.86,12.65,12.65,1465000,18650592.0
2024-12-27 09:45:00,12.65,12.75,12.62,12.62,921900,11696848.0
2024-12-27 09:50:00,12.62,12.89,12.6,12.7,897300,11419592.0
2024-12-27 09:55:00,12.7,12.83,12.7,12.83,592400,7569112.0
2024-12-27 10:00:00,12.83,12.96,12.79,12.94,991500,12752200.0
2024-12-27 10:05:00,12.94,12.98,12.88,12.93,780700,10088008.0
2024-12-27 10:10:00,12.91,12.94,12.83,12.83,528500,6820120.0
2024-12-27 10:15:00,12.83,12.89,12.79,12.81,422800,5429168.0
2024-12-27 10:20:00,12.82,12.91,12.81,12.87,204800,2635296.0
2024-12-27 10:25:00,12.87,12.87,12.79,12.79,377900,4840768.0
2024-12-27 10:30:00,12.79,12.8,12.73,12.75,287600,3669936.0
2024-12-27 10:35:00,12.75,12.8,12.74,12.77,199000,2541840.0
2024-12-27 10:40:00,12.77,12.82,12.76,12.81,135300,1730208.0
2024-12-27 10:45:00,12.81,13.28,12.8,13.28,1306800,17008752.0
2024-12-27 10:50:00,13.28,13.28,13.02,13.25,1440200,18907888.0
2024-12-27 10:55:00,13.25,13.45,13.21,13.33,1754300,23392464.0
2024-12-27 11:00:00,13.33,13.33,13.13,13.13,422200,5595008.0
2024-12-27 11:05:00,13.13,13.52,13.12,13.52,2891000,38915408.0
2024-12-27 11:10:00,13.52,13.52,13.52,13.52,337200,4558944.0
2024-12-27 11:15:00,13.52,13.52,13.52,13.52,143800,1944176.0
2024-12-27 11:20:00,13.52,13.52,13.52,13.52,159900,2161856.0
2024-12-27 11:25:00,13.52,13.52,13.52,13.52,85900,1161376.0
2024-12-27 11:30:00,13.52,13.52,13.52,13.52,89000,1203264.0
2024-12-27 13:05:00,13.52,13.52,13.52,13.52,235100,3178560.0
2024-12-27 13:10:00,13.52,13.52,13.52,13.52,117600,1589952.0
2024-12-27 13:15:00,13.52,13.52,13.52,13.52,66500,899104.0
2024-12-27 13:20:00,13.52,13.52,13.52,13.52,32000,432640.0
2024-12-27 13:25:00,13.52,13.52,13.52,13.52,60800,822016.0
2024-12-27 13:30:00,13.52,13.52,13.52,13.52,35900,485376.0
2024-12-27 13:35:00,13.52,13.52,13.52,13.52,17000,229824.0
2024-12-27 13:40:00,13.52,13.52,13.52,13.52,11800,159552.0
2024-12-27 13:45:00,13.52,13.52,13.52,13.52,17600,237952.0
2024-12-27 13:50:00,13.52,13.52,13.52,13.52,15200,205504.0
2024-12-27 13:55:00,13.52,13.52,13.52,13.52,17900,242016.0
2024-12-27 14:00:00,13.52,13.52,13.52,13.52,23900,323104.0
2024-12-27 14:05:00,13.52,13.52,13.52,13.52,48700,658432.0
2024-12-27 14:10:00,13.52,13.52,13.52,13.52,73800,997792.0
2024-12-27 14:15:00,13.52,13.52,13.52,13.52,137500,1858976.0
2024-12-27 14:20:00,13.52,13.52,13.52,13.52,62900,850400.0
2024-12-27 14:25:00,13.52,13.52,13.52,13.52,16900,228512.0
2024-12-27 14:30:00,13.52,13.52,13.52,13.52,24700,333920.0
2024-12-27 14:35:00,13.52,13.52,13.52,13.52,70600,954528.0
2024-12-27 14:40:00,13.52,13.52,13.52,13.52,58800,794976.0
2024-12-27 14:45:00,13.52,13.52,13.52,13.52,46600,630048.0
2024-12-27 14:50:00,13.52,13.52,13.52,13.52,64300,869344.0
2024-12-27 14:55:00,13.52,13.52,13.52,13.52,31400,424512.0
2024-12-27 15:00:00,13.52,13.52,13.52,13.52,179200,2422784.0
2024-12-30 09:35:00,13.52,14.2,13.52,14.09,10410800,144874544.0
2024-12-30 09:40:00,14.09,14.11,13.93,14.04,2537500,35568560.0
2024-12-30 09:45:00,14.04,14.43,14.04,14.43,3015200,42907344.0
2024-12-30 09:50:00,14.43,14.45,14.15,14.16,1943600,27749312.0
2024-12-30 09:55:00,14.16,14.2,14.06,14.06,952000,13483984.0
2024-12-30 10:00:00,14.06,14.19,13.97,14.12,822600,11561136.0
2024-12-30 10:05:00,14.12,14.12,13.88,13.88,843600,11804256.0
2024-12-30 10:10:00,13.88,13.99,13.86,13.96,929100,12927264.0
2024-12-30 10:15:00,13.96,14.1,13.88,13.96,535900,7496608.0
2024-12-30 10:20:00,13.96,14.01,13.91,13.93,354300,4946368.0
2024-12-30 10:25:00,13.93,14.0,13.92,13.96,512500,7155840.0
2024-12-30 10:30:00,13.98,14.0,13.93,13.94,268000,3740864.0
2024-12-30 10:35:00,13.94,13.95,13.92,13.93,258500,3601728.0
2024-12-30 10:40:00,13.93,13.93,13.9,13.91,232800,3239392.0
2024-12-30 10:45:00,13.91,14.0,13.91,13.92,271600,3787904.0
2024-12-30 10:50:00,13.92,13.99,13.91,13.96,185600,2588576.0
2024-12-30 10:55:00,13.96,14.19,13.95,14.1,481600,6797568.0
2024-12-30 11:00:00,14.1,14.19,14.05,14.1,249400,3526080.0
2024-12-30 11:05:00,14.1,14.21,14.03,14.18,377400,5345440.0
2024-12-30 11:10:00,14.18,14.18,14.11,14.15,116400,1646688.0
2024-12-30 11:15:00,14.14,14.16,14.05,14.1,155300,2190944.0
2024-12-30 11:20:00,14.1,14.14,14.05,14.14,149100,2100352.0
2024-12-30 11:25:00,14.14,14.16,14.01,14.02,178600,2517824.0
2024-12-30 11:30:00,14.02,14.09,14.02,14.03,182800,2567936.0
2024-12-30 13:05:00,14.05,14.13,14.02,14.04,304800,4282400.0
2024-12-30 13:10:00,14.04,14.05,13.95,13.99,247800,3463680.0
2024-12-30 13:15:00,13.99,14.1,13.99,14.03,250200,3514240.0
2024-12-30 13:20:00,14.03,14.09,14.02,14.07,129000,1813344.0
2024-12-30 13:25:00,14.06,14.08,14.03,14.03,165900,2332480.0
2024-12-30 13:30:00,14.04,14.07,14.03,14.04,140600,1976064.0
2024-12-30 13:35:00,14.04,14.05,14.02,14.04,175800,2467200.0
2024-12-30 13:40:00,14.04,14.06,14.0,14.0,153200,2149600.0
2024-12-30 13:45:00,14.0,14.0,13.91,13.95,592800,8269344.0
2024-12-30 13:50:00,13.94,13.95,13.77,13.83,537300,7447136.0
2024-12-30 13:55:00,13.83,13.9,13.82,13.84,230100,3187008.0
2024-12-30 14:00:00,13.84,13.88,13.83,13.84,269200,3729152.0
2024-12-30 14:05:00,13.84,13.94,13.84,13.94,176100,2441376.0
2024-12-30 14:10:00,13.95,14.05,13.9,13.92,302300,4224800.0
2024-12-30 14:15:00,13.92,14.02,13.92,13.98,158100,2208736.0
2024-12-30 14:20:00,13.98,13.98,13.92,13.92,131500,1833472.0
2024-12-30 14:25:00,13.92,14.0,13.92,13.99,100100,1397376.0
2024-12-30 14:30:00,13.99,13.99,13.95,13.99,179700,2511584.0
2024-12-30 14:35:00,13.99,14.0,13.97,13.99,227000,3174944.0
2024-12-30 14:40:00,13.99,14.0,13.92,13.94,274500,3830656.0
2024-12-30 14:45:00,13.94,13.95,13.82,13.89,500800,6942400.0
2024-12-30 14:50:00,13.89,13.95,13.83,13.83,596300,8272608.0
2024-12-30 14:55:00,13.83,13.87,13.82,13.87,838000,11595968.0
2024-12-30 15:00:00,13.87,14.0,13.87,13.96,1118900,15619488.0
2024-12-31 09:35:00,13.81,13.96,13.67,13.72,3235700,44494116.0
2024-12-31 09:40:00,13.72,13.89,13.71,13.77,909800,12540108.0
2024-12-31 09:45:00,13.77,14.49,13.72,14.44,3720600,52886756.0
2024-12-31 09:50:00,14.44,14.96,14.44,14.56,5151200,75872864.0
2024-12-31 09:55:00,14.56,14.69,14.32,14.45,1496400,21748512.0
2024-12-31 10:00:00,14.45,14.45,14.32,14.32,763600,10994432.0
2024-12-31 10:05:00,14.32,14.6,14.3,14.39,746100,10762704.0
2024-12-31 10:10:00,14.39,14.5,14.39,14.41,288000,4156720.0
2024-12-31 10:15:00,14.41,14.43,14.35,14.37,369700,5320064.0
2024-12-31 10:20:00,14.37,14.38,14.35,14.36,265600,3814672.0
2024-12-31 10:25:00,14.36,14.36,14.24,14.24,489600,7004400.0
2024-12-31 10:30:00,14.24,14.3,14.03,14.16,623200,8821136.0
2024-12-31 10:35:00,14.16,14.23,14.16,14.2,355100,5037792.0
2024-12-31 10:40:00,14.22,14.33,14.19,14.3,295500,4215200.0
2024-12-31 10:45:00,14.3,14.3,14.22,14.22,165000,2353200.0
2024-12-31 10:50:00,14.22,14.3,14.22,14.28,105100,1499008.0
2024-12-31 10:55:00,14.28,14.28,14.2,14.2,189100,2691200.0
2024-12-31 11:00:00,14.2,14.22,14.01,14.2,449500,6338560.0
2024-12-31 11:05:00,14.19,14.19,14.02,14.08,274800,3871584.0
2024-12-31 11:10:00,14.08,14.08,13.92,14.05,529500,7406944.0
2024-12-31 11:15:00,14.05,14.18,14.02,14.13,297500,4199136.0
2024-12-31 11:20:00,14.13,14.14,14.01,14.1,150900,2124608.0
2024-12-31 11:25:00,14.1,14.14,14.1,14.14,89700,1266784.0
2024-12-31 11:30:00,14.14,14.24,14.14,14.19,172900,2452640.0
2024-12-31 13:05:00,14.19,14.22,14.17,14.21,171700,2437600.0
2024-12-31 13:10:00,14.21,14.23,14.15,14.15,160600,2282048.0
2024-12-31 13:15:00,14.15,14.15,14.02,14.1,145500,2048832.0
2024-12-31 13:20:00,14.11,14.11,14.08,14.08,154700,2180576.0
2024-12-31 13:25:00,14.08,14.09,14.03,14.06,115400,1622336.0
2024-12-31 13:30:00,14.06,14.11,14.05,14.11,152500,2144992.0
2024-12-31 13:35:00,14.11,14.11,13.96,13.98,319300,4479168.0
2024-12-31 13:40:00,13.98,14.29,13.98,14.16,411400,5827360.0
2024-12-31 13:45:00,14.16,14.47,14.12,14.47,550800,7901248.0
2024-12-31 13:50:00,14.47,14.47,14.28,14.3,713800,10269280.0
2024-12-31 13:55:00,14.3,14.31,14.19,14.21,184800,2637408.0
2024-12-31 14:00:00,14.21,14.3,14.21,14.27,160700,2295456.0
2024-12-31 14:05:00,14.27,14.27,14.19,14.22,149300,2126176.0
2024-12-31 14:10:00,14.22,14.3,14.17,14.17,167100,2377696.0
2024-12-31 14:15:00,14.17,14.2,14.06,14.19,279900,3951360.0
2024-12-31 14:20:00,14.19,14.19,14.08,14.11,180000,2542240.0
2024-12-31 14:25:00,14.11,14.2,14.11,14.19,267000,3781696.0
2024-12-31 14:30:00,14.19,14.19,14.13,14.13,177300,2513280.0
2024-12-31 14:35:00,14.13,14.16,14.09,14.16,281200,3967072.0
2024-12-31 14:40:00,14.15,14.35,14.15,14.34,400400,5705088.0
2024-12-31 14:45:00,14.34,14.35,14.15,14.29,372000,5301792.0
2024-12-31 14:50:00,14.29,14.29,14.15,14.15,447400,6353696.0
2024-12-31 14:55:00,14.15,14.16,14.11,14.12,950000,13418016.0
2024-12-31 15:00:00,14.12,14.14,14.11,14.13,895400,12651264.0
2025-01-02 09:35:00,14.15,14.15,13.45,13.61,3912600,53633000.0
2025-01-02 09:40:00,13.61,13.95,13.61,13.73,1160100,15907140.0
2025-01-02 09:45:00,13.73,13.75,13.48,13.55,1327900,18083304.0
2025-01-02 09:50:00,13.55,13.62,13.47,13.53,1199500,16255336.0
2025-01-02 09:55:00,13.53,13.62,13.53,13.55,658900,8939864.0
2025-01-02 10:00:00,13.55,13.61,13.47,13.6,1008600,13656824.0
2025-01-02 10:05:00,13.6,13.61,13.45,13.47,935100,12610824.0
2025-01-02 10:10:00,13.47,13.5,13.37,13.39,1515400,20353760.0
2025-01-02 10:15:00,13.39,13.42,13.31,13.38,1278500,17077632.0
2025-01-02 10:20:00,13.38,13.46,13.34,13.44,587400,7868912.0
2025-01-02 10:25:00,13.44,13.54,13.41,13.48,393000,5293632.0
2025-01-02 10:30:00,13.48,13.53,13.45,13.5,412900,5567456.0
2025-01-02 10:35:00,13.5,13.52,13.41,13.44,338300,4553440.0
2025-01-02 10:40:00,13.44,13.49,13.4,13.47,268400,3610832.0
2025-01-02 10:45:00,13.47,13.49,13.41,13.42,261600,3515760.0
2025-01-02 10:50:00,13.42,13.42,13.38,13.42,353200,4732176.0
2025-01-02 10:55:00,13.42,13.52,13.41,13.52,233900,3151248.0
2025-01-02 11:00:00,13.52,13.52,13.45,13.5,210800,2841472.0
2025-01-02 11:05:00,13.5,13.51,13.43,13.44,171900,2313904.0
2025-01-02 11:10:00,13.44,13.78,13.44,13.78,622900,8438608.0
2025-01-02 11:15:00,13.78,13.78,13.57,13.57,682300,9327008.0
2025-01-02 11:20:00,13.57,13.65,13.56,13.56,201300,2737088.0
2025-01-02 11:25:00,13.56,13.61,13.53,13.57,197400,2679408.0
2025-01-02 11:30:00,13.57,13.57,13.48,13.51,244900,3312416.0
2025-01-02 13:05:00,13.51,13.51,13.43,13.44,213400,2874144.0
2025-01-02 13:10:00,13.44,13.46,13.35,13.35,316800,4245232.0
2025-01-02 13:15:00,13.35,13.36,13.31,13.32,355600,4739536.0
2025-01-02 13:20:00,13.32,13.32,13.2,13.25,588300,7804480.0
2025-01-02 13:25:00,13.25,13.28,13.21,13.28,503100,6661248.0
2025-01-02 13:30:00,13.28,13.36,13.21,13.25,313500,4162752.0
2025-01-02 13:35:00,13.25,13.31,13.25,13.27,193000,2561888.0
2025-01-02 13:40:00,13.27,13.28,13.18,13.2,429900,5683616.0
2025-01-02 13:45:00,13.2,13.23,13.17,13.17,565800,7463648.0
2025-01-02 13:50:00,13.17,13.2,13.11,13.17,487500,6413984.0
2025-01-02 13:55:00,13.17,13.18,13.11,13.12,545200,7155264.0
2025-01-02 14:00:00,13.12,13.27,13.08,13.26,488900,6435488.0
2025-01-02 14:05:00,13.3,13.46,13.25,13.25,351900,4694752.0
2025-01-02 14:10:00,13.25,13.26,13.16,13.17,163700,2162112.0
2025-01-02 14:15:00,13.17,13.2,13.15,13.18,200200,2636480.0
2025-01-02 14:20:00,13.18,13.3,13.17,13.27,179800,2374144.0
2025-01-02 14:25:00,13.27,13.3,13.2,13.3,168800,2234624.0
2025-01-02 14:30:00,13.3,13.38,13.29,13.38,234500,3127616.0
2025-01-02 14:35:00,13.38,13.38,13.27,13.29,231300,3080576.0
2025-01-02 14:40:00,13.3,13.32,13.17,13.17,372100,4932000.0
2025-01-02 14:45:00,13.17,13.19,13.11,13.18,479000,6297120.0
2025-01-02 14:50:00,13.18,13.18,13.11,13.15,480400,6315040.0
2025-01-02 14:55:00,13.15,13.33,13.14,13.26,636400,8418656.0
2025-01-02 15:00:00,13.26,13.26,13.2,13.26,847000,11220448.0
2025-01-03 09:35:00,13.19,13.39,12.74,12.82,2793200,36347900.0
2025-01-03 09:40:00,12.82,12.86,12.62,12.77,1845300,23495324.0
2025-01-03 09:45:00,12.77,13.01,12.75,12.95,1231100,15874160.0
2025-01-03 09:50:00,12.95,13.0,12.77,12.95,638600,8233888.0
2025-01-03 09:55:00,12.95,14.22,12.89,13.55,4954100,68072128.0
2025-01-03 10:00:00,13.55,13.75,13.45,13.7,1808100,24454752.0
2025-01-03 10:05:00,13.7,13.75,13.57,13.57,1318200,18008720.0
2025-01-03 10:10:00,13.57,13.59,13.4,13.42,598700,8071616.0
2025-01-03 10:15:00,13.42,13.47,13.4,13.45,372600,5007472.0
2025-01-03 10:20:00,13.45,13.45,13.32,13.34,413700,5528016.0
2025-01-03 10:25:00,13.34,13.34,13.09,13.24,368100,4869232.0
2025-01-03 10:30:00,13.24,13.39,13.18,13.35,338200,4503936.0
2025-01-03 10:35:00,13.35,13.35,13.23,13.27,176700,2348336.0
2025-01-03 10:40:00,13.27,13.29,13.18,13.19,210800,2793296.0
2025-01-03 10:45:00,13.19,13.24,13.1,13.14,296900,3904544.0
2025-01-03 10:50:00,13.14,13.14,12.98,13.0,276200,3600864.0
2025-01-03 10:55:00,13.0,13.04,12.9,12.99,270800,3506608.0
2025-01-03 11:00:00,12.99,13.01,12.9,12.93,227900,2950240.0
2025-01-03 11:05:00,12.93,13.01,12.93,13.0,128500,1667056.0
2025-01-03 11:10:00,13.0,13.15,12.99,13.02,158100,2068720.0
2025-01-03 11:15:00,13.02,13.04,12.93,12.99,151200,1961632.0
2025-01-03 11:20:00,12.99,13.08,12.96,12.96,109900,1427984.0
2025-01-03 11:25:00,12.95,12.99,12.94,12.98,89000,1153840.0
2025-01-03 11:30:00,12.98,13.0,12.95,12.96,102300,1327152.0
2025-01-03 13:05:00,12.95,12.95,12.66,12.76,365800,4671856.0
2025-01-03 13:10:00,12.76,12.82,12.7,12.75,202500,2582864.0
2025-01-03 13:15:00,12.75,12.8,12.66,12.67,198700,2529728.0
2025-01-03 13:20:00,12.67,12.77,12.6,12.69,482100,6101504.0
2025-01-03 13:25:00,12.69,12.69,12.6,12.63,477700,6037904.0
2025-01-03 13:30:00,12.63,12.71,12.61,12.69,231900,2935104.0
2025-01-03 13:35:00,12.69,12.84,12.66,12.76,208900,2659840.0
2025-01-03 13:40:00,12.76,12.78,12.75,12.78,86300,1101408.0
2025-01-03 13:45:00,12.78,12.78,12.65,12.71,162000,2058784.0
2025-01-03 13:50:00,12.71,12.72,12.62,12.62,131500,1662912.0
2025-01-03 13:55:00,12.62,12.74,12.62,12.74,155700,1970752.0
2025-01-03 14:00:00,12.74,12.76,12.61,12.68,283800,3599040.0
2025-01-03 14:05:00,12.65,12.68,12.42,12.52,609200,7640416.0
2025-01-03 14:10:00,12.57,12.6,12.53,12.57,159300,2000736.0
2025-01-03 14:15:00,12.57,12.6,12.45,12.55,262900,3299616.0
2025-01-03 14:20:00,12.55,12.55,12.42,12.48,263600,3291232.0
2025-01-03 14:25:00,12.48,12.64,12.47,12.58,295600,3717536.0
2025-01-03 14:30:00,12.58,12.68,12.52,12.55,273700,3444160.0
2025-01-03 14:35:00,12.59,12.59,12.5,12.5,172700,2162656.0
2025-01-03 14:40:00,12.5,12.55,12.47,12.5,192700,2408992.0
2025-01-03 14:45:00,12.5,12.55,12.48,12.54,180400,2256224.0
2025-01-03 14:50:00,12.54,12.55,12.33,12.34,574500,7133376.0
2025-01-03 14:55:00,12.34,12.48,12.33,12.48,573800,7110784.0
2025-01-03 15:00:00,12.48,12.67,12.46,12.52,433600,5453440.0
2025-01-06 09:35:00,11.93,12.0,11.6,11.67,3697900,43443636.0
2025-01-06 09:40:00,11.67,12.06,11.66,11.98,1384100,16473328.0
2025-01-06 09:45:00,11.98,12.12,11.95,11.95,822200,9909108.0
2025-01-06 09:50:00,11.95,12.15,11.95,12.13,651600,7849192.0
2025-01-06 09:55:00,12.13,12.25,12.08,12.25,765500,9311584.0
2025-01-06 10:00:00,12.25,12.42,12.24,12.34,860200,10619984.0
2025-01-06 10:05:00,12.34,12.44,12.25,12.27,645400,7969904.0
2025-01-06 10:10:00,12.27,12.59,12.27,12.59,524100,6517824.0
2025-01-06 10:15:00,12.59,12.69,12.58,12.69,824900,10414544.0
2025-01-06 10:20:00,12.69,12.9,12.68,12.86,1039600,13299064.0
2025-01-06 10:25:00,12.86,12.89,12.76,12.87,1105600,14189488.0
2025-01-06 10:30:00,12.87,13.21,12.86,13.01,1650600,21589504.0
2025-01-06 10:35:00,13.01,13.29,12.97,13.28,1583400,20846496.0
2025-01-06 10:40:00,13.28,13.3,13.06,13.1,861100,11366128.0
2025-01-06 10:45:00,13.1,13.26,13.07,13.21,1094700,14419440.0
2025-01-06 10:50:00,13.21,13.28,13.12,13.24,1003400,13279872.0
2025-01-06 10:55:00,13.21,13.23,13.1,13.22,406600,5353616.0
2025-01-06 11:00:00,13.22,13.23,13.21,13.23,301100,3978480.0
2025-01-06 11:05:00,13.23,13.25,13.21,13.25,208200,2754016.0
2025-01-06 11:10:00,13.25,13.38,13.21,13.32,672900,8948432.0
2025-01-06 11:15:00,13.32,13.33,13.3,13.31,353100,4700784.0
2025-01-06 11:20:00,13.32,13.34,13.24,13.25,511400,6797472.0
2025-01-06 11:25:00,13.25,13.36,13.25,13.34,669500,8894768.0
2025-01-06 11:30:00,13.34,13.34,13.26,13.32,384800,5119200.0
2025-01-06 13:05:00,13.3,13.55,13.24,13.55,1074600,14383968.0
2025-01-06 13:10:00,13.55,13.63,13.41,13.54,734100,9941952.0
2025-01-06 13:15:00,13.54,13.77,13.5,13.77,3263300,44875040.0
2025-01-06 13:20:00,13.77,13.77,13.77,13.77,656400,9038624.0
2025-01-06 13:25:00,13.77,13.77,13.77,13.77,177800,2448320.0
2025-01-06 13:30:00,13.77,13.77,13.77,13.77,212200,2921984.0
2025-01-06 13:35:00,13.77,13.77,13.77,13.77,202700,2791168.0
2025-01-06 13:40:00,13.77,13.77,13.77,13.77,176800,2434560.0
2025-01-06 13:45:00,13.77,13.77,13.77,13.77,171800,2365696.0
2025-01-06 13:50:00,13.77,13.77,13.77,13.77,327900,4515200.0
2025-01-06 13:55:00,13.77,13.77,13.77,13.77,332600,4579904.0
2025-01-06 14:00:00,13.77,13.77,13.77,13.77,83800,1153952.0
2025-01-06 14:05:00,13.77,13.77,13.77,13.77,17900,246464.0
2025-01-06 14:10:00,13.77,13.77,13.77,13.77,54900,755968.0
2025-01-06 14:15:00,13.77,13.77,13.77,13.77,72400,996960.0
2025-01-06 14:20:00,13.77,13.77,13.77,13.77,85300,1174560.0
2025-01-06 14:25:00,13.77,13.77,13.77,13.77,58400,804192.0
2025-01-06 14:30:00,13.77,13.77,13.77,13.77,154600,2128832.0
2025-01-06 14:35:00,13.77,13.77,13.77,13.77,26400,363520.0
2025-01-06 14:40:00,13.77,13.77,13.77,13.77,37900,521888.0
2025-01-06 14:45:00,13.77,13.77,13.77,13.77,29700,408960.0
2025-01-06 14:50:00,13.77,13.77,13.77,13.77,22500,309824.0
2025-01-06 14:55:00,13.77,13.77,13.77,13.77,37200,512256.0
2025-01-06 15:00:00,13.77,13.77,13.77,13.77,112100,1543616.0
2025-01-07 09:35:00,13.84,13.89,13.51,13.87,5389700,74159496.0
2025-01-07 09:40:00,13.87,13.87,13.69,13.7,2051900,28241968.0
2025-01-07 09:45:00,13.7,13.79,13.66,13.71,1168900,16042312.0
2025-01-07 09:50:00,13.71,13.86,13.69,13.82,1372900,18935312.0
2025-01-07 09:55:00,13.82,13.88,13.73,13.77,1375400,18999376.0
2025-01-07 10:00:00,13.77,13.81,13.63,13.63,920600,12642912.0
2025-01-07 10:05:00,13.63,13.77,13.63,13.7,858600,11749104.0
2025-01-07 10:10:00,13.7,13.75,13.68,13.69,583700,7999232.0
2025-01-07 10:15:00,13.69,13.77,13.65,13.74,521000,7143152.0
2025-01-07 10:20:00,13.74,13.74,13.63,13.66,453700,6210592.0
2025-01-07 10:25:00,13.66,13.72,13.63,13.64,538200,7352432.0
2025-01-07 10:30:00,13.64,13.64,13.53,13.58,1249800,16985728.0
2025-01-07 10:35:00,13.58,13.58,13.5,13.5,987600,13362560.0
2025-01-07 10:40:00,13.5,13.54,13.45,13.45,1007600,13591344.0
2025-01-07 10:45:00,13.45,13.46,13.39,13.39,845300,11331904.0
2025-01-07 10:50:00,13.38,13.59,13.38,13.58,693600,9360144.0
2025-01-07 10:55:00,13.58,13.58,13.38,13.4,267100,3595968.0
2025-01-07 11:00:00,13.43,13.47,13.35,13.4,238400,3199552.0
2025-01-07 11:05:00,13.4,13.46,13.4,13.44,163500,2195488.0
2025-01-07 11:10:00,13.44,13.44,13.4,13.44,242800,3257248.0
2025-01-07 11:15:00,13.44,13.5,13.44,13.49,331800,4472416.0
2025-01-07 11:20:00,13.49,13.52,13.44,13.5,282400,3808128.0
2025-01-07 11:25:00,13.5,13.5,13.45,13.47,252200,3399424.0
2025-01-07 11:30:00,13.47,13.67,13.46,13.54,420000,5689760.0
2025-01-07 13:05:00,13.54,13.54,13.33,13.36,505600,6784000.0
2025-01-07 13:10:00,13.36,13.43,13.31,13.33,395400,5287360.0
2025-01-07 13:15:00,13.33,13.43,13.32,13.32,261000,3489408.0
2025-01-07 13:20:00,13.32,13.4,13.31,13.39,350900,4689856.0
2025-01-07 13:25:00,13.39,13.4,13.35,13.36,259900,3476832.0
2025-01-07 13:30:00,13.36,13.42,13.33,13.38,890800,11926720.0
2025-01-07 13:35:00,13.39,13.42,13.36,13.37,333800,4472000.0
2025-01-07 13:40:00,13.37,13.43,13.37,13.4,269900,3617376.0
2025-01-07 13:45:00,13.4,13.42,13.36,13.38,259300,3472096.0
2025-01-07 13:50:00,13.4,13.58,13.4,13.53,394500,5326528.0
2025-01-07 13:55:00,13.53,13.53,13.41,13.42,418200,5624704.0
2025-01-07 14:00:00,13.43,13.72,13.42,13.45,827300,11218016.0
2025-01-07 14:05:00,13.45,13.5,13.44,13.47,235700,3174976.0
2025-01-07 14:10:00,13.47,13.5,13.45,13.5,148200,1995840.0
2025-01-07 14:15:00,13.51,13.54,13.5,13.52,237500,3211328.0
2025-01-07 14:20:00,13.52,13.58,13.5,13.57,224100,3030720.0
2025-01-07 14:25:00,13.57,13.58,13.48,13.51,388900,5266976.0
2025-01-07 14:30:00,13.52,13.61,13.52,13.61,299300,4064224.0
2025-01-07 14:35:00,13.61,13.68,13.57,13.65,743400,10139264.0
2025-01-07 14:40:00,13.65,13.66,13.61,13.66,490900,6695712.0
2025-01-07 14:45:00,13.66,13.78,13.63,13.73,939700,12880800.0
2025-01-07 14:50:00,13.73,13.78,13.7,13.75,731600,10051584.0
2025-01-07 14:55:00,13.75,13.89,13.75,13.89,1141900,15769632.0
2025-01-07 15:00:00,13.89,13.95,13.84,13.88,1425500,19791744.0
2025-01-08 09:35:00,13.6,13.72,13.41,13.66,2483800,33658328.0
2025-01-08 09:40:00,13.66,13.66,13.45,13.47,1199000,16223068.0
2025-01-08 09:45:00,13.47,13.53,13.46,13.46,795800,10734464.0
2025-01-08 09:50:00,13.46,13.53,13.46,13.52,603400,8139240.0
2025-01-08 09:55:00,13.52,13.79,13.47,13.79,767900,10422880.0
2025-01-08 10:00:00,13.79,13.86,13.55,13.55,937500,12802528.0
2025-01-08 10:05:00,13.55,13.55,13.37,13.37,1073700,14427376.0
2025-01-08 10:10:00,13.37,13.41,13.36,13.37,497500,6659640.0
2025-01-08 10:15:00,13.37,13.37,13.25,13.31,822400,10943440.0
2025-01-08 10:20:00,13.31,13.36,13.25,13.35,466100,6195920.0
2025-01-08 10:25:00,13.35,13.35,13.25,13.28,351000,4666000.0
2025-01-08 10:30:00,13.27,13.27,13.12,13.27,710300,9370304.0
2025-01-08 10:35:00,13.27,13.27,13.13,13.16,368400,4854048.0
2025-01-08 10:40:00,13.16,13.16,13.1,13.15,624600,8193936.0
2025-01-08 10:45:00,13.15,13.26,13.15,13.19,481900,6355952.0
2025-01-08 10:50:00,13.19,13.27,13.19,13.24,211800,2803504.0
2025-01-08 10:55:00,13.24,13.24,13.17,13.23,124100,1637680.0
2025-01-08 11:00:00,13.23,13.23,13.17,13.18,145800,1924016.0
2025-01-08 11:05:00,13.18,13.18,13.12,13.15,269300,3539792.0
2025-01-08 11:10:00,13.15,13.2,13.15,13.19,116500,1534656.0
2025-01-08 11:15:00,13.19,13.2,13.14,13.16,152600,2009040.0
2025-01-08 11:20:00,13.16,13.32,13.15,13.24,345900,4589200.0
2025-01-08 11:25:00,13.24,13.25,13.13,13.14,190400,2509776.0
2025-01-08 11:30:00,13.14,13.15,13.12,13.12,200000,2626736.0
2025-01-08 13:05:00,13.11,13.11,13.0,13.08,499400,6518432.0
2025-01-08 13:10:00,13.08,13.08,13.0,13.03,400800,5220176.0
2025-01-08 13:15:00,13.03,13.14,13.02,13.05,254000,3321168.0
2025-01-08 13:20:00,13.05,13.1,13.04,13.06,143300,1871408.0
2025-01-08 13:25:00,13.05,13.14,13.05,13.08,212000,2773296.0
2025-01-08 13:30:00,13.08,13.14,13.05,13.07,324000,4241776.0
2025-01-08 13:35:00,13.08,13.18,13.07,13.14,278200,3659408.0
2025-01-08 13:40:00,13.14,13.27,13.14,13.26,223800,2954752.0
2025-01-08 13:45:00,13.26,13.29,13.2,13.2,265800,3521536.0
2025-01-08 13:50:00,13.2,13.27,13.16,13.25,324600,4290016.0
2025-01-08 13:55:00,13.25,13.44,13.24,13.41,370600,4941184.0
2025-01-08 14:00:00,13.4,13.47,13.37,13.37,292200,3917360.0
2025-01-08 14:05:00,13.37,13.5,13.36,13.48,463300,6230224.0
2025-01-08 14:10:00,13.48,13.5,13.31,13.43,442800,5950736.0
2025-01-08 14:15:00,13.43,13.61,13.43,13.51,670700,9069792.0
2025-01-08 14:20:00,13.51,13.55,13.44,13.54,334000,4508672.0
2025-01-08 14:25:00,13.54,13.54,13.44,13.49,237900,3207264.0
2025-01-08 14:30:00,13.49,13.49,13.32,13.36,332100,4442704.0
2025-01-08 14:35:00,13.36,13.44,13.34,13.44,367200,4912736.0
2025-01-08 14:40:00,13.44,13.44,13.3,13.43,413200,5526048.0
2025-01-08 14:45:00,13.42,13.48,13.4,13.47,411900,5538464.0
2025-01-08 14:50:00,13.47,13.47,13.42,13.43,488500,6562880.0
2025-01-08 14:55:00,13.42,13.44,13.38,13.39,768600,10305504.0
2025-01-08 15:00:00,13.39,13.45,13.39,13.45,894400,12005600.0
2025-01-09 09:35:00,13.5,13.5,13.16,13.32,1337500,17799852.0
2025-01-09 09:40:00,13.32,13.34,13.12,13.23,791300,10439704.0
2025-01-09 09:45:00,13.23,13.42,13.22,13.33,651700,8657996.0
2025-01-09 09:50:00,13.33,13.42,13.32,13.36,515900,6895256.0
2025-01-09 09:55:00,13.36,13.37,13.31,13.33,523900,6981600.0
2025-01-09 10:00:00,13.33,13.36,13.21,13.21,555600,7376660.0
2025-01-09 10:05:00,13.21,13.26,13.18,13.23,422300,5581056.0
2025-01-09 10:10:00,13.23,13.27,13.2,13.26,318700,4217760.0
2025-01-09 10:15:00,13.26,13.27,13.19,13.2,218200,2885704.0
2025-01-09 10:20:00,13.2,13.22,13.1,13.22,547500,7195400.0
2025-01-09 10:25:00,13.22,13.22,13.13,13.14,299200,3939920.0
2025-01-09 10:30:00,13.14,13.16,13.09,13.1,429400,5632640.0
2025-01-09 10:35:00,13.1,13.13,13.04,13.13,435800,5699768.0
2025-01-09 10:40:00,13.13,13.14,13.09,13.1,175600,2302056.0
2025-01-09 10:45:00,13.09,13.11,13.05,13.07,407700,5329864.0
2025-01-09 10:50:00,13.07,13.12,13.0,13.06,817700,10662752.0
2025-01-09 10:55:00,13.06,13.08,12.94,13.0,597000,7757928.0
2025-01-09 11:00:00,13.0,13.03,12.96,13.02,276700,3596040.0
2025-01-09 11:05:00,13.02,13.05,13.0,13.05,190900,2485360.0
2025-01-09 11:10:00,13.07,13.09,13.02,13.02,214300,2799584.0
2025-01-09 11:15:00,13.02,13.04,12.99,13.0,324100,4219216.0
2025-01-09 11:20:00,13.0,13.04,12.99,13.0,284600,3704656.0
2025-01-09 11:25:00,13.0,13.03,12.97,12.98,216600,2813264.0
2025-01-09 11:30:00,12.98,12.99,12.95,12.97,198500,2574592.0
2025-01-09 13:05:00,12.97,12.97,12.87,12.94,541700,6998560.0
2025-01-09 13:10:00,12.94,13.0,12.92,12.99,251100,3254864.0
2025-01-09 13:15:00,12.99,13.01,12.95,12.97,164300,2131424.0
2025-01-09 13:20:00,12.97,12.97,12.93,12.93,149600,1938208.0
2025-01-09 13:25:00,12.92,12.97,12.92,12.94,131100,1698544.0
2025-01-09 13:30:00,12.94,12.95,12.9,12.91,374000,4831632.0
2025-01-09 13:35:00,12.91,12.91,12.85,12.88,576600,7424048.0
2025-01-09 13:40:00,12.88,12.89,12.83,12.89,436600,5614112.0
2025-01-09 13:45:00,12.89,12.89,12.85,12.87,181800,2339504.0
2025-01-09 13:50:00,12.87,12.94,12.83,12.87,309800,3991792.0
2025-01-09 13:55:00,12.87,12.9,12.86,12.86,131000,1686656.0
2025-01-09 14:00:00,12.87,12.87,12.84,12.86,263400,3383056.0
2025-01-09 14:05:00,12.85,12.85,12.77,12.81,309000,3957216.0
2025-01-09 14:10:00,12.81,12.88,12.81,12.86,207900,2670720.0
2025-01-09 14:15:00,12.86,12.88,12.84,12.87,254500,3270768.0
2025-01-09 14:20:00,12.87,12.98,12.86,12.97,293800,3793232.0
2025-01-09 14:25:00,12.97,12.98,12.89,12.89,196500,2540544.0
2025-01-09 14:30:00,12.89,12.91,12.87,12.9,115600,1489888.0
2025-01-09 14:35:00,12.9,12.95,12.87,12.94,251300,3246128.0
2025-01-09 14:40:00,12.94,12.95,12.86,12.87,254800,3283808.0
2025-01-09 14:45:00,12.87,12.89,12.85,12.88,252000,3243232.0
2025-01-09 14:50:00,12.88,12.89,12.86,12.88,316200,4070016.0
2025-01-09 14:55:00,12.88,12.88,12.82,12.83,780200,10029888.0
2025-01-09 15:00:00,12.83,12.84,12.83,12.83,856600,10993248.0
2025-01-10 09:35:00,12.7,12.8,12.58,12.71,1088900,13807002.0
2025-01-10 09:40:00,12.71,12.74,12.6,12.65,629900,7975929.0
2025-01-10 09:45:00,12.65,12.7,12.58,12.58,717500,9078816.0
2025-01-10 09:50:00,12.58,12.58,12.46,12.5,1055800,13212992.0
2025-01-10 09:55:00,12.5,12.52,12.39,12.42,1159100,14406908.0
2025-01-10 10:00:00,12.42,12.45,12.32,12.38,1049100,12962228.0
2025-01-10 10:05:00,12.38,12.39,12.31,12.32,538900,6647544.0
2025-01-10 10:10:00,12.32,12.39,12.26,12.29,587200,7234048.0
2025-01-10 10:15:00,12.29,12.32,12.2,12.31,556200,6818808.0
2025-01-10 10:20:00,12.31,12.34,12.27,12.32,394800,4855320.0
2025-01-10 10:25:00,12.32,12.36,12.31,12.35,308000,3792312.0
2025-01-10 10:30:00,12.35,12.35,12.3,12.32,125800,1549168.0
2025-01-10 10:35:00,12.32,12.33,12.27,12.28,234600,2885720.0
2025-01-10 10:40:00,12.28,12.28,12.22,12.22,336200,4113840.0
2025-01-10 10:45:00,12.22,12.31,12.22,12.26,384200,4702352.0
2025-01-10 10:50:00,12.26,12.33,12.25,12.3,320700,3941808.0
2025-01-10 10:55:00,12.3,12.3,12.23,12.23,174600,2140880.0
2025-01-10 11:00:00,12.24,12.25,12.22,12.22,137200,1677496.0
2025-01-10 11:05:00,12.21,12.21,12.14,12.16,389000,4733768.0
2025-01-10 11:10:00,12.16,12.16,12.13,12.14,238200,2893200.0
2025-01-10 11:15:00,12.15,12.15,12.11,12.11,193900,2352496.0
2025-01-10 11:20:00,12.11,12.11,12.07,12.1,412500,4987328.0
2025-01-10 11:25:00,12.1,12.14,12.1,12.11,148100,1794432.0
2025-01-10 11:30:00,12.11,12.12,12.05,12.06,272900,3294560.0
2025-01-10 13:05:00,12.07,12.14,12.04,12.04,332100,4012288.0
2025-01-10 13:10:00,12.04,12.1,12.04,12.07,275200,3320304.0
2025-01-10 13:15:00,12.06,12.14,12.03,12.07,277600,3351296.0
2025-01-10 13:20:00,12.07,12.11,12.03,12.09,187600,2263840.0
2025-01-10 13:25:00,12.09,12.16,12.06,12.12,181500,2202064.0
2025-01-10 13:30:00,12.13,12.28,12.13,12.21,279800,3421392.0
2025-01-10 13:35:00,12.21,12.22,12.12,12.16,107000,1303056.0
2025-01-10 13:40:00,12.16,12.24,12.14,12.15,111900,1362688.0
2025-01-10 13:45:00,12.15,12.16,12.11,12.16,162400,1969632.0
2025-01-10 13:50:00,12.15,12.25,12.13,12.17,144000,1753360.0
2025-01-10 13:55:00,12.17,12.2,12.15,12.17,147700,1798192.0
2025-01-10 14:00:00,12.16,12.18,12.15,12.16,245500,2986896.0
2025-01-10 14:05:00,12.16,12.24,12.15,12.21,229500,2796672.0
2025-01-10 14:10:00,12.21,12.33,12.21,12.29,498200,6122240.0
2025-01-10 14:15:00,12.29,12.29,12.2,12.25,259900,3183248.0
2025-01-10 14:20:00,12.25,12.25,12.19,12.23,275300,3366320.0
2025-01-10 14:25:00,12.23,12.51,12.22,12.37,810400,10059728.0
2025-01-10 14:30:00,12.38,12.38,12.25,12.26,375900,4632224.0
2025-01-10 14:35:00,12.27,12.29,12.2,12.28,394700,4829824.0
2025-01-10 14:40:00,12.28,12.28,12.18,12.18,438800,5365488.0
2025-01-10 14:45:00,12.18,12.18,12.11,12.12,602700,7314528.0
2025-01-10 14:50:00,12.12,12.16,12.08,12.08,584400,7085344.0
2025-01-10 14:55:00,12.08,12.1,12.05,12.05,754800,9109584.0
2025-01-10 15:00:00,12.05,12.07,12.02,12.02,796700,9585344.0
2025-01-13 09:35:00,11.71,11.77,11.4,11.59,1723600,19957728.0
2025-01-13 09:40:00,11.59,11.67,11.26,11.26,1044800,12005362.0
2025-01-13 09:45:00,11.26,11.35,11.12,11.16,1667300,18689232.0
2025-01-13 09:50:00,11.16,11.22,11.15,11.22,1104500,12325440.0
2025-01-13 09:55:00,11.22,11.3,11.13,11.18,875400,9800624.0
2025-01-13 10:00:00,11.18,11.28,11.15,11.23,498200,5579800.0
2025-01-13 10:05:00,11.23,11.29,11.19,11.19,283300,3182016.0
2025-01-13 10:10:00,11.19,11.24,11.16,11.16,432000,4833552.0
2025-01-13 10:15:00,11.16,11.19,11.05,11.08,817000,9080192.0
2025-01-13 10:20:00,11.08,11.15,11.07,11.09,991600,11002232.0
2025-01-13 10:25:00,11.1,11.12,11.0,11.0,755200,8349760.0
2025-01-13 10:30:00,11.0,11.01,10.92,10.97,731900,8024936.0
2025-01-13 10:35:00,10.97,11.09,10.97,11.08,507400,5606792.0
2025-01-13 10:40:00,11.09,11.15,11.05,11.12,285700,3172976.0
2025-01-13 10:45:00,11.14,11.14,11.07,11.12,251900,2797688.0
2025-01-13 10:50:00,11.15,11.22,11.15,11.2,441000,4934544.0
2025-01-13 10:55:00,11.2,11.24,11.12,11.13,196800,2199072.0
2025-01-13 11:00:00,11.12,11.13,11.07,11.08,214400,2380944.0
2025-01-13 11:05:00,11.08,11.15,11.07,11.15,240000,2666720.0
2025-01-13 11:10:00,11.14,11.14,11.09,11.1,99400,1103696.0
2025-01-13 11:15:00,11.09,11.09,11.05,11.06,187300,2072608.0
2025-01-13 11:20:00,11.06,11.1,11.06,11.08,126300,1399184.0
2025-01-13 11:25:00,11.08,11.14,11.08,11.1,176800,1962880.0
2025-01-13 11:30:00,11.1,11.1,11.03,11.03,239000,2643888.0
2025-01-13 13:05:00,11.04,11.04,10.98,10.99,251600,2768288.0
2025-01-13 13:10:00,10.99,10.99,10.93,10.99,256900,2817024.0
2025-01-13 13:15:00,10.99,11.01,10.97,10.98,134100,1473984.0
2025-01-13 13:20:00,10.98,11.03,10.97,11.03,124800,1372576.0
2025-01-13 13:25:00,11.04,11.06,11.0,11.05,134200,1480864.0
2025-01-13 13:30:00,11.05,11.08,11.01,11.03,170900,1887776.0
2025-01-13 13:35:00,11.01,11.07,11.01,11.05,114200,1259984.0
2025-01-13 13:40:00,11.05,11.05,11.01,11.01,262200,2890496.0
2025-01-13 13:45:00,11.01,11.03,11.0,11.03,108800,1198256.0
2025-01-13 13:50:00,11.03,11.03,11.01,11.03,117800,1298000.0
2025-01-13 13:55:00,11.03,11.1,11.02,11.1,201000,2224272.0
2025-01-13 14:00:00,11.1,11.13,11.09,11.13,233500,2593760.0
2025-01-13 14:05:00,11.15,11.17,11.1,11.1,220100,2451392.0
2025-01-13 14:10:00,11.1,11.11,11.06,11.09,99400,1102192.0
2025-01-13 14:15:00,11.1,11.1,11.05,11.06,125200,1385712.0
2025-01-13 14:20:00,11.06,11.07,11.05,11.06,87200,964304.0
2025-01-13 14:25:00,11.06,11.07,11.01,11.06,216300,2389120.0
2025-01-13 14:30:00,11.06,11.1,11.04,11.06,112200,1242720.0
2025-01-13 14:35:00,11.06,11.09,11.06,11.07,134100,1484976.0
2025-01-13 14:40:00,11.09,11.09,11.03,11.04,153700,1699280.0
2025-01-13 14:45:00,11.04,11.04,10.98,11.0,594300,6544048.0
2025-01-13 14:50:00,11.0,11.05,11.0,11.02,475700,5242288.0
2025-01-13 14:55:00,11.02,11.03,10.96,10.99,1078900,11865680.0
2025-01-13 15:00:00,10.99,11.05,10.98,11.05,839100,9249088.0
2025-01-14 09:35:00,11.11,11.55,11.11,11.32,3050800,34604924.0
2025-01-14 09:40:00,11.32,11.33,11.21,11.25,937700,10572492.0
2025-01-14 09:45:00,11.25,11.3,11.22,11.3,485000,5457132.0
2025-01-14 09:50:00,11.3,11.3,11.18,11.18,590000,6628980.0
2025-01-14 09:55:00,11.18,11.27,11.18,11.23,451800,5072060.0
2025-01-14 10:00:00,11.23,11.28,11.22,11.24,454200,5108764.0
2025-01-14 10:05:00,11.24,11.25,11.19,11.2,375600,4211396.0
2025-01-14 10:10:00,11.2,11.24,11.18,11.21,302700,3390960.0
2025-01-14 10:15:00,11.21,11.28,11.2,11.25,404800,4546384.0
2025-01-14 10:20:00,11.25,11.31,11.23,11.29,235800,2658840.0
2025-01-14 10:25:00,11.29,11.3,11.27,11.29,232400,2622696.0
2025-01-14 10:30:00,11.29,11.36,11.29,11.31,357900,4052416.0
2025-01-14 10:35:00,11.31,11.31,11.27,11.28,224700,2537552.0
2025-01-14 10:40:00,11.29,11.29,11.27,11.27,106900,1205424.0
2025-01-14 10:45:00,11.27,11.27,11.21,11.26,232300,2612480.0
2025-01-14 10:50:00,11.26,11.34,11.22,11.32,245300,2765752.0
2025-01-14 10:55:00,11.32,11.46,11.32,11.38,539600,6156008.0
2025-01-14 11:00:00,11.38,11.39,11.35,11.39,192400,2187496.0
2025-01-14 11:05:00,11.39,11.4,11.37,11.37,147000,1673344.0
2025-01-14 11:10:00,11.37,11.45,11.37,11.41,366500,4181320.0
2025-01-14 11:15:00,11.41,11.42,11.4,11.41,160900,1836320.0
2025-01-14 11:20:00,11.42,11.43,11.38,11.38,289700,3306128.0
2025-01-14 11:25:00,11.38,11.41,11.36,11.36,231200,2633336.0
2025-01-14 11:30:00,11.36,11.36,11.31,11.34,348100,3944352.0
2025-01-14 13:05:00,11.35,11.4,11.35,11.37,202600,2302328.0
2025-01-14 13:10:00,11.39,11.42,11.37,11.41,118700,1352776.0
2025-01-14 13:15:00,11.41,11.41,11.39,11.41,110800,1263080.0
2025-01-14 13:20:00,11.41,11.42,11.38,11.41,130600,1489200.0
2025-01-14 13:25:00,11.41,11.43,11.37,11.37,167700,1913944.0
2025-01-14 13:30:00,11.37,11.42,11.37,11.42,209900,2393288.0
2025-01-14 13:35:00,11.42,11.43,11.41,11.42,124000,1416072.0
2025-01-14 13:40:00,11.42,11.43,11.39,11.43,194400,2218016.0
2025-01-14 13:45:00,11.43,11.44,11.41,11.42,216500,2474112.0
2025-01-14 13:50:00,11.42,11.45,11.4,11.45,187000,2137136.0
2025-01-14 13:55:00,11.45,11.5,11.43,11.5,218300,2500160.0
2025-01-14 14:00:00,11.5,11.5,11.48,11.5,277200,3186128.0
2025-01-14 14:05:00,11.5,11.56,11.49,11.56,404400,4660992.0
2025-01-14 14:10:00,11.56,11.58,11.5,11.54,434800,5019680.0
2025-01-14 14:15:00,11.53,11.54,11.46,11.47,425100,4883936.0
2025-01-14 14:20:00,11.47,11.53,11.47,11.52,150700,1733088.0
2025-01-14 14:25:00,11.53,11.53,11.45,11.45,323500,3713760.0
2025-01-14 14:30:00,11.46,11.49,11.43,11.45,464200,5323056.0
2025-01-14 14:35:00,11.45,11.45,11.4,11.41,497000,5680064.0
2025-01-14 14:40:00,11.41,11.43,11.38,11.41,720900,8216496.0
2025-01-14 14:45:00,11.41,11.5,11.4,11.49,802100,9179456.0
2025-01-14 14:50:00,11.49,11.55,11.48,11.54,653900,7528368.0
2025-01-14 14:55:00,11.54,11.59,11.52,11.58,859500,9935120.0
2025-01-14 15:00:00,11.58,11.61,11.58,11.61,807800,9371600.0
2025-01-15 09:35:00,11.5,11.5,11.33,11.33,1742500,19886132.0
2025-01-15 09:40:00,11.33,11.33,11.22,11.25,1117700,12595096.0
2025-01-15 09:45:00,11.25,11.3,11.18,11.28,885300,9943536.0
2025-01-15 09:50:00,11.28,11.38,11.19,11.37,948200,10667852.0
2025-01-15 09:55:00,11.37,11.37,11.3,11.31,587100,6658700.0
2025-01-15 10:00:00,11.31,11.35,11.24,11.27,495900,5595656.0
2025-01-15 10:05:00,11.27,11.29,11.24,11.26,326300,3674788.0
2025-01-15 10:10:00,11.26,11.26,11.2,11.21,437100,4902904.0
2025-01-15 10:15:00,11.21,11.32,11.21,11.3,346000,3900424.0
2025-01-15 10:20:00,11.3,11.4,11.3,11.35,471000,5355544.0
2025-01-15 10:25:00,11.35,11.38,11.34,11.36,198600,2256040.0
2025-01-15 10:30:00,11.36,11.37,11.31,11.31,174400,1978688.0
2025-01-15 10:35:00,11.31,11.34,11.31,11.33,123700,1401456.0
2025-01-15 10:40:00,11.33,11.4,11.32,11.38,369200,4194072.0
2025-01-15 10:45:00,11.38,11.38,11.35,11.37,87800,997864.0
2025-01-15 10:50:00,11.37,11.39,11.33,11.33,131500,1494104.0
2025-01-15 10:55:00,11.33,11.34,11.3,11.32,224200,2536952.0
2025-01-15 11:00:00,11.32,11.39,11.31,11.39,128900,1463456.0
2025-01-15 11:05:00,11.39,11.41,11.39,11.4,197100,2246344.0
2025-01-15 11:10:00,11.4,11.4,11.36,11.39,208400,2371184.0
2025-01-15 11:15:00,11.39,11.4,11.31,11.34,213900,2428672.0
2025-01-15 11:20:00,11.34,11.35,11.3,11.34,202500,2292840.0
2025-01-15 11:25:00,11.34,11.36,11.31,11.31,60900,690288.0
2025-01-15 11:30:00,11.31,11.31,11.25,11.29,281500,3173104.0
2025-01-15 13:05:00,11.31,11.31,11.26,11.26,155800,1757296.0
2025-01-15 13:10:00,11.26,11.28,11.26,11.28,135500,1526192.0
2025-01-15 13:15:00,11.28,11.28,11.25,11.26,121000,1363032.0
2025-01-15 13:20:00,11.26,11.26,11.21,11.21,257300,2888208.0
2025-01-15 13:25:00,11.21,11.23,11.21,11.23,144600,1621560.0
2025-01-15 13:30:00,11.23,11.23,11.2,11.2,187500,2102088.0
2025-01-15 13:35:00,11.2,11.2,11.16,11.19,511000,5714376.0
2025-01-15 13:40:00,11.2,11.2,11.15,11.2,376800,4208824.0
2025-01-15 13:45:00,11.2,11.23,11.2,11.23,146900,1647840.0
2025-01-15 13:50:00,11.22,11.23,11.2,11.23,201900,2263360.0
2025-01-15 13:55:00,11.23,11.29,11.22,11.29,149600,1684432.0
2025-01-15 14:00:00,11.29,11.31,11.25,11.25,241600,2729024.0
2025-01-15 14:05:00,11.26,11.31,11.26,11.28,92100,1039840.0
2025-01-15 14:10:00,11.29,11.9,11.29,11.71,3441300,40248384.0
2025-01-15 14:15:00,11.71,11.74,11.57,11.71,1877000,21867472.0
2025-01-15 14:20:00,11.71,12.35,11.68,12.35,2973700,35727104.0
2025-01-15 14:25:00,12.35,12.4,11.93,12.01,2385500,29064976.0
2025-01-15 14:30:00,12.01,12.07,11.91,11.93,849100,10188272.0
2025-01-15 14:35:00,11.93,11.98,11.85,11.9,694200,8274688.0
2025-01-15 14:40:00,11.9,11.9,11.76,11.8,517900,6118496.0
2025-01-15 14:45:00,11.8,11.8,11.68,11.69,683900,8047616.0
2025-01-15 14:50:00,11.69,11.85,11.69,11.76,582500,6878400.0
2025-01-15 14:55:00,11.76,12.04,11.75,12.04,988600,11774432.0
2025-01-15 15:00:00,12.04,12.04,11.93,11.95,898400,10744768.0
2025-01-16 09:35:00,11.75,11.85,11.67,11.85,2160200,25340094.0
2025-01-16 09:40:00,11.85,11.94,11.76,11.91,1362600,16144548.0
2025-01-16 09:45:00,11.91,11.92,11.85,11.89,927800,11010404.0
2025-01-16 09:50:00,11.9,11.96,11.88,11.91,999100,11898344.0
2025-01-16 09:55:00,11.91,11.91,11.85,11.85,636100,7549936.0
2025-01-16 10:00:00,11.85,11.85,11.74,11.8,765000,9012336.0
2025-01-16 10:05:00,11.8,11.83,11.71,11.72,748000,8790208.0
2025-01-16 10:10:00,11.72,11.78,11.72,11.75,261800,3078616.0
2025-01-16 10:15:00,11.75,11.77,11.72,11.76,278400,3269648.0
2025-01-16 10:20:00,11.77,11.84,11.75,11.76,326700,3849824.0
2025-01-16 10:25:00,11.76,11.77,11.73,11.76,207600,2438856.0
2025-01-16 10:30:00,11.76,11.76,11.73,11.74,219200,2574296.0
2025-01-16 10:35:00,11.74,11.91,11.73,11.82,647600,7654824.0
2025-01-16 10:40:00,11.82,11.85,11.76,11.81,305400,3605624.0
2025-01-16 10:45:00,11.81,11.81,11.75,11.76,212700,2505048.0
2025-01-16 10:50:00,11.76,11.77,11.69,11.73,523000,6130000.0
2025-01-16 10:55:00,11.73,11.8,11.72,11.8,175500,2061840.0
2025-01-16 11:00:00,11.79,11.79,11.76,11.77,128600,1514080.0
2025-01-16 11:05:00,11.77,11.79,11.73,11.78,158800,1867056.0
2025-01-16 11:10:00,11.78,11.78,11.75,11.76,106100,1248536.0
2025-01-16 11:15:00,11.76,11.76,11.71,11.71,202900,2381568.0
2025-01-16 11:20:00,11.71,11.72,11.69,11.69,174200,2038976.0
2025-01-16 11:25:00,11.69,11.72,11.68,11.71,178300,2086352.0
2025-01-16 11:30:00,11.71,11.76,11.71,11.71,162400,1904112.0
2025-01-16 13:05:00,11.71,11.72,11.68,11.7,232600,2721600.0
2025-01-16 13:10:00,11.7,11.7,11.6,11.61,513000,5969168.0
2025-01-16 13:15:00,11.61,11.66,11.6,11.65,302000,3509152.0
2025-01-16 13:20:00,11.65,11.65,11.62,11.63,279000,3244672.0
2025-01-16 13:25:00,11.63,11.7,11.63,11.67,166200,1939952.0
2025-01-16 13:30:00,11.67,11.7,11.64,11.64,245300,2863024.0
2025-01-16 13:35:00,11.64,11.7,11.64,11.7,142400,1661792.0
2025-01-16 13:40:00,11.7,11.74,11.69,11.69,206500,2419808.0
2025-01-16 13:45:00,11.69,11.71,11.68,11.68,90100,1053952.0
2025-01-16 13:50:00,11.68,11.7,11.66,11.66,149300,1743600.0
2025-01-16 13:55:00,11.66,11.68,11.66,11.67,173700,2026816.0
2025-01-16 14:00:00,11.67,11.68,11.66,11.67,150400,1754768.0
2025-01-16 14:05:00,11.67,11.69,11.64,11.64,202500,2362560.0
2025-01-16 14:10:00,11.64,11.7,11.64,11.7,147500,1720672.0
2025-01-16 14:15:00,11.7,11.73,11.67,11.73,199100,2330384.0
2025-01-16 14:20:00,11.73,11.73,11.69,11.73,246000,2882336.0
2025-01-16 14:25:00,11.73,11.98,11.73,11.97,961300,11410720.0
2025-01-16 14:30:00,11.97,11.97,11.86,11.87,624100,7438624.0
2025-01-16 14:35:00,11.87,11.89,11.79,11.82,271300,3213104.0
2025-01-16 14:40:00,11.82,11.84,11.78,11.8,358600,4236848.0
2025-01-16 14:45:00,11.8,11.8,11.75,11.79,425300,5003872.0
2025-01-16 14:50:00,11.79,11.81,11.75,11.75,457000,5386704.0
2025-01-16 14:55:00,11.75,11.79,11.75,11.77,552400,6503616.0
2025-01-16 15:00:00,11.77,11.77,11.75,11.76,699700,8227424.0
2025-01-17 09:35:00,11.75,11.75,11.58,11.68,786700,9172799.0
2025-01-17 09:40:00,11.68,11.68,11.51,11.51,639900,7422700.0
2025-01-17 09:45:00,11.51,11.86,11.51,11.77,833600,9728229.0
2025-01-17 09:50:00,11.77,11.99,11.77,11.9,2024600,24141484.0
2025-01-17 09:55:00,11.9,11.9,11.84,11.85,403500,4785992.0
2025-01-17 10:00:00,11.85,11.85,11.76,11.79,385400,4549080.0
2025-01-17 10:05:00,11.79,11.86,11.69,11.86,298000,3511804.0
2025-01-17 10:10:00,11.86,11.87,11.8,11.8,296700,3507824.0
2025-01-17 10:15:00,11.8,11.84,11.77,11.83,164200,1938296.0
2025-01-17 10:20:00,11.83,11.84,11.82,11.84,187300,2216512.0
2025-01-17 10:25:00,11.84,11.84,11.76,11.76,110900,1309488.0
2025-01-17 10:30:00,11.76,11.77,11.71,11.71,131500,1544760.0
2025-01-17 10:35:00,11.72,11.78,11.71,11.78,109100,1281456.0
2025-01-17 10:40:00,11.78,11.92,11.75,11.83,447400,5303160.0
2025-01-17 10:45:00,11.83,11.95,11.83,11.95,548900,6521568.0
2025-01-17 10:50:00,11.95,11.95,11.86,11.86,472600,5630024.0
2025-01-17 10:55:00,11.86,11.91,11.86,11.89,144600,1718352.0
2025-01-17 11:00:00,11.89,11.89,11.84,11.84,97100,1152240.0
2025-01-17 11:05:00,11.84,11.85,11.81,11.82,100000,1182640.0
2025-01-17 11:10:00,11.85,11.85,11.81,11.82,95300,1127000.0
2025-01-17 11:15:00,11.82,11.87,11.82,11.86,112700,1335816.0
2025-01-17 11:20:00,11.85,11.86,11.8,11.81,153300,1812440.0
2025-01-17 11:25:00,11.8,11.85,11.8,11.83,82700,977784.0
2025-01-17 11:30:00,11.83,11.83,11.82,11.83,149700,1770560.0
2025-01-17 13:05:00,11.86,11.9,11.84,11.85,214300,2543664.0
2025-01-17 13:10:00,11.85,11.86,11.83,11.84,125200,1482344.0
2025-01-17 13:15:00,11.84,11.85,11.8,11.8,143300,1694232.0
2025-01-17 13:20:00,11.8,11.84,11.8,11.83,91300,1079096.0
2025-01-17 13:25:00,11.84,11.95,11.84,11.87,372000,4426240.0
2025-01-17 13:30:00,11.87,11.91,11.86,11.88,212900,2531416.0
2025-01-17 13:35:00,11.88,11.88,11.86,11.88,160200,1902352.0
2025-01-17 13:40:00,11.88,11.88,11.82,11.84,157900,1872536.0
2025-01-17 13:45:00,11.84,11.84,11.81,11.82,109300,1292152.0
2025-01-17 13:50:00,11.81,11.84,11.81,11.83,115000,1359224.0
2025-01-17 13:55:00,11.83,11.86,11.8,11.84,218300,2582632.0
2025-01-17 14:00:00,11.84,11.85,11.83,11.83,58400,691216.0
2025-01-17 14:05:00,11.83,11.84,11.81,11.84,98400,1163832.0
2025-01-17 14:10:00,11.84,11.86,11.82,11.86,93900,1112776.0
2025-01-17 14:15:00,11.85,11.85,11.82,11.83,135100,1599152.0
2025-01-17 14:20:00,11.83,11.9,11.83,11.9,250400,2971360.0
2025-01-17 14:25:00,11.9,11.9,11.83,11.85,153100,1817424.0
2025-01-17 14:30:00,11.85,11.85,11.84,11.84,79100,936784.0
2025-01-17 14:35:00,11.84,11.85,11.83,11.84,188500,2231376.0
2025-01-17 14:40:00,11.84,11.86,11.82,11.83,531200,6289456.0
2025-01-17 14:45:00,11.82,11.83,11.8,11.8,426400,5039200.0
2025-01-17 14:50:00,11.8,11.82,11.78,11.81,574200,6775264.0
2025-01-17 14:55:00,11.81,11.81,11.77,11.79,626900,7388432.0
2025-01-17 15:00:00,11.79,11.79,11.78,11.79,683200,8053632.0
2025-01-20 09:35:00,11.82,11.87,11.62,11.63,1624500,19029200.0
2025-01-20 09:40:00,11.63,11.67,11.52,11.55,1107100,12822690.0
2025-01-20 09:45:00,11.55,11.63,11.55,11.58,480100,5565600.0
2025-01-20 09:50:00,11.58,11.64,11.58,11.59,382600,4441488.0
2025-01-20 09:55:00,11.59,11.62,11.57,11.6,375700,4356320.0
2025-01-20 10:00:00,11.6,11.63,11.57,11.57,390600,4525484.0
2025-01-20 10:05:00,11.58,11.62,11.58,11.59,348100,4037416.0
2025-01-20 10:10:00,11.59,11.6,11.56,11.56,382000,4422252.0
2025-01-20 10:15:00,11.56,11.6,11.56,11.58,230700,2670792.0
2025-01-20 10:20:00,11.58,11.6,11.57,11.59,238400,2762900.0
2025-01-20 10:25:00,11.59,11.6,11.58,11.58,137200,1589252.0
2025-01-20 10:30:00,11.58,11.61,11.58,11.61,110400,1280016.0
2025-01-20 10:35:00,11.61,11.73,11.6,11.65,352500,4114808.0
2025-01-20 10:40:00,11.65,11.69,11.64,11.65,231500,2698816.0
2025-01-20 10:45:00,11.65,11.69,11.63,11.69,85700,998264.0
2025-01-20 10:50:00,11.67,11.73,11.66,11.66,188500,2203656.0
2025-01-20 10:55:00,11.66,11.75,11.66,11.72,241100,2823320.0
2025-01-20 11:00:00,11.73,11.75,11.67,11.71,246200,2886488.0
2025-01-20 11:05:00,11.71,11.71,11.66,11.7,89300,1043344.0
2025-01-20 11:10:00,11.68,11.7,11.66,11.67,62500,729776.0
2025-01-20 11:15:00,11.69,11.7,11.67,11.69,21300,248784.0
2025-01-20 11:20:00,11.69,11.7,11.69,11.7,62700,733216.0
2025-01-20 11:25:00,11.69,11.7,11.69,11.7,64000,748424.0
2025-01-20 11:30:00,11.71,11.72,11.69,11.72,76000,889216.0
2025-01-20 13:05:00,11.71,11.71,11.66,11.67,99200,1159528.0
2025-01-20 13:10:00,11.67,11.68,11.65,11.67,94100,1097296.0
2025-01-20 13:15:00,11.67,11.7,11.67,11.69,39500,461576.0
2025-01-20 13:20:00,11.7,11.71,11.68,11.69,160400,1876736.0
2025-01-20 13:25:00,11.69,11.7,11.68,11.68,53100,620680.0
2025-01-20 13:30:00,11.68,11.69,11.66,11.69,104500,1220344.0
2025-01-20 13:35:00,11.68,11.69,11.64,11.65,128400,1497480.0
2025-01-20 13:40:00,11.65,11.68,11.65,11.66,81000,944080.0
2025-01-20 13:45:00,11.66,11.67,11.63,11.64,166200,1935888.0
2025-01-20 13:50:00,11.64,11.64,11.62,11.63,123100,1431960.0
2025-01-20 13:55:00,11.62,11.63,11.61,11.63,170600,1981728.0
2025-01-20 14:00:00,11.63,11.63,11.62,11.62,77100,896272.0
2025-01-20 14:05:00,11.62,11.62,11.6,11.61,144600,1679128.0
2025-01-20 14:10:00,11.62,11.62,11.54,11.55,576300,6666728.0
2025-01-20 14:15:00,11.55,11.58,11.53,11.58,242500,2798840.0
2025-01-20 14:20:00,11.58,11.58,11.55,11.55,129400,1496016.0
2025-01-20 14:25:00,11.55,11.58,11.53,11.58,149500,1726104.0
2025-01-20 14:30:00,11.58,11.59,11.56,11.58,81500,943368.0
2025-01-20 14:35:00,11.58,11.58,11.51,11.52,311900,3599392.0
2025-01-20 14:40:00,11.52,11.53,11.46,11.46,533300,6134072.0
2025-01-20 14:45:00,11.46,11.52,11.36,11.49,718800,8219320.0
2025-01-20 14:50:00,11.49,11.5,11.43,11.46,465400,5337584.0
2025-01-20 14:55:00,11.46,11.48,11.44,11.45,647600,7420544.0
2025-01-20 15:00:00,11.45,11.52,11.44,11.52,596500,6849856.0
2025-01-21 09:35:00,11.54,11.6,11.43,11.45,855000,9839975.0
2025-01-21 09:40:00,11.45,11.48,11.37,11.39,581400,6638133.0
2025-01-21 09:45:00,11.39,11.42,11.37,11.41,482900,5501764.0
2025-01-21 09:50:00,11.41,11.42,11.28,11.3,791800,8980346.0
2025-01-21 09:55:00,11.3,11.33,11.26,11.26,660300,7451026.0
2025-01-21 10:00:00,11.26,11.29,11.21,11.21,783900,8816492.0
2025-01-21 10:05:00,11.21,11.28,11.21,11.27,528600,5935064.0
2025-01-21 10:10:00,11.27,11.27,11.12,11.14,679200,7595024.0
2025-01-21 10:15:00,11.14,11.21,11.12,11.18,517200,5769376.0
2025-01-21 10:20:00,11.18,11.2,11.16,11.16,201400,2251656.0
2025-01-21 10:25:00,11.16,11.18,11.15,11.16,213700,2385248.0
2025-01-21 10:30:00,11.16,11.17,11.11,11.15,477700,5317600.0
2025-01-21 10:35:00,11.15,11.18,11.15,11.16,79300,885160.0
2025-01-21 10:40:00,11.16,11.17,11.14,11.16,145200,1619184.0
2025-01-21 10:45:00,11.16,11.16,11.12,11.13,220200,2452104.0
2025-01-21 10:50:00,11.13,11.15,11.12,11.15,116800,1300664.0
2025-01-21 10:55:00,11.15,11.17,11.14,11.17,107200,1195864.0
2025-01-21 11:00:00,11.17,11.22,11.17,11.22,133000,1488864.0
2025-01-21 11:05:00,11.22,11.22,11.18,11.19,111500,1247896.0
2025-01-21 11:10:00,11.19,11.21,11.18,11.2,140800,1576504.0
2025-01-21 11:15:00,11.2,11.2,11.17,11.17,126700,1414744.0
2025-01-21 11:20:00,11.17,11.2,11.17,11.18,90100,1007232.0
2025-01-21 11:25:00,11.19,11.26,11.18,11.23,177000,1986296.0
2025-01-21 11:30:00,11.23,11.25,11.21,11.25,106800,1199400.0
2025-01-21 13:05:00,11.28,11.28,11.22,11.22,145500,1637800.0
2025-01-21 13:10:00,11.22,11.25,11.22,11.23,67700,760776.0
2025-01-21 13:15:00,11.23,11.25,11.22,11.23,57400,644400.0
2025-01-21 13:20:00,11.23,11.23,11.18,11.18,139800,1565528.0
2025-01-21 13:25:00,11.18,11.23,11.18,11.23,104200,1166808.0
2025-01-21 13:30:00,11.22,11.23,11.19,11.23,90000,1008904.0
2025-01-21 13:35:00,11.24,11.24,11.19,11.2,83900,940064.0
2025-01-21 13:40:00,11.2,11.53,11.19,11.43,1116700,12772072.0
2025-01-21 13:45:00,11.43,11.51,11.39,11.41,394500,4514792.0
2025-01-21 13:50:00,11.4,11.4,11.36,11.39,175800,1999624.0
2025-01-21 13:55:00,11.39,11.42,11.37,11.37,156400,1781608.0
2025-01-21 14:00:00,11.37,11.39,11.37,11.39,46600,530504.0
2025-01-21 14:05:00,11.37,11.38,11.36,11.37,49700,565112.0
2025-01-21 14:10:00,11.37,11.38,11.36,11.38,41400,470808.0
2025-01-21 14:15:00,11.38,11.39,11.37,11.38,78600,894512.0
2025-01-21 14:20:00,11.38,11.4,11.38,11.39,69600,792464.0
2025-01-21 14:25:00,11.39,11.4,11.38,11.39,82200,936136.0
2025-01-21 14:30:00,11.38,11.4,11.36,11.36,77400,880560.0
2025-01-21 14:35:00,11.36,11.37,11.3,11.35,165300,1874344.0
2025-01-21 14:40:00,11.35,11.36,11.33,11.35,137100,1555080.0
2025-01-21 14:45:00,11.35,11.35,11.34,11.35,98900,1122048.0
2025-01-21 14:50:00,11.35,11.37,11.34,11.37,210600,2391096.0
2025-01-21 14:55:00,11.37,11.39,11.36,11.39,351000,3996464.0
2025-01-21 15:00:00,11.39,11.39,11.35,11.39,379300,4316736.0
2025-01-22 09:35:00,11.49,11.75,11.37,11.6,3205500,37163388.0
2025-01-22 09:40:00,11.6,11.82,11.52,11.73,2057100,24063028.0
2025-01-22 09:45:00,11.73,11.78,11.58,11.6,997700,11654904.0
2025-01-22 09:50:00,11.6,11.65,11.57,11.58,509800,5920088.0
2025-01-22 09:55:00,11.58,11.65,11.58,11.61,280600,3260056.0
2025-01-22 10:00:00,11.61,11.64,11.58,11.62,222700,2583432.0
2025-01-22 10:05:00,11.62,11.62,11.58,11.59,303100,3513272.0
2025-01-22 10:10:00,11.59,11.63,11.59,11.62,280400,3256416.0
2025-01-22 10:15:00,11.62,11.63,11.6,11.61,187800,2180360.0
2025-01-22 10:20:00,11.6,11.63,11.6,11.62,123000,1428736.0
2025-01-22 10:25:00,11.62,11.63,11.6,11.61,109800,1275064.0
2025-01-22 10:30:00,11.61,11.61,11.6,11.61,91800,1065184.0
2025-01-22 10:35:00,11.61,11.61,11.58,11.59,157900,1829784.0
2025-01-22 10:40:00,11.58,11.59,11.51,11.52,212100,2447856.0
2025-01-22 10:45:00,11.52,11.53,11.51,11.53,165500,1906336.0
2025-01-22 10:50:00,11.53,11.55,11.52,11.54,112400,1296880.0
2025-01-22 10:55:00,11.54,11.55,11.54,11.55,94100,1086176.0
2025-01-22 11:00:00,11.55,11.55,11.5,11.52,165300,1905768.0
2025-01-22 11:05:00,11.52,11.53,11.51,11.52,74800,861368.0
2025-01-22 11:10:00,11.52,11.52,11.46,11.47,313700,3604544.0
2025-01-22 11:15:00,11.47,11.48,11.45,11.46,205100,2351336.0
2025-01-22 11:20:00,11.46,11.48,11.42,11.42,136300,1561896.0
2025-01-22 11:25:00,11.42,11.47,11.42,11.47,59900,685280.0
2025-01-22 11:30:00,11.47,11.47,11.46,11.46,79700,913688.0
2025-01-22 13:05:00,11.47,11.47,11.4,11.4,174500,1993704.0
2025-01-22 13:10:00,11.4,11.45,11.4,11.44,94800,1082328.0
2025-01-22 13:15:00,11.44,11.44,11.41,11.44,93900,1072464.0
2025-01-22 13:20:00,11.44,11.44,11.37,11.41,196800,2243824.0
2025-01-22 13:25:00,11.41,11.43,11.4,11.42,52000,593544.0
2025-01-22 13:30:00,11.42,11.42,11.4,11.42,86000,981264.0
2025-01-22 13:35:00,11.41,11.44,11.4,11.44,84600,965216.0
2025-01-22 13:40:00,11.44,11.51,11.44,11.45,156300,1794760.0
2025-01-22 13:45:00,11.45,11.47,11.42,11.47,103300,1181816.0
2025-01-22 13:50:00,11.48,11.49,11.43,11.48,112700,1292264.0
2025-01-22 13:55:00,11.48,11.48,11.45,11.47,37500,430016.0
2025-01-22 14:00:00,11.47,11.48,11.39,11.44,192000,2193352.0
2025-01-22 14:05:00,11.44,11.48,11.42,11.47,57600,659664.0
2025-01-22 14:10:00,11.46,11.47,11.44,11.44,57400,657696.0
2025-01-22 14:15:00,11.44,11.44,11.43,11.43,55100,630144.0
2025-01-22 14:20:00,11.44,11.45,11.44,11.45,57100,653520.0
2025-01-22 14:25:00,11.45,11.46,11.44,11.46,61900,708528.0
2025-01-22 14:30:00,11.46,11.47,11.45,11.46,60900,697680.0
2025-01-22 14:35:00,11.46,11.46,11.44,11.44,173700,1988240.0
2025-01-22 14:40:00,11.44,11.46,11.43,11.44,125600,1437712.0
2025-01-22 14:45:00,11.44,11.45,11.44,11.45,141300,1616928.0
2025-01-22 14:50:00,11.45,11.5,11.44,11.5,310000,3552592.0
2025-01-22 14:55:00,11.5,11.5,11.45,11.45,381300,4375584.0
2025-01-22 15:00:00,11.45,11.46,11.43,11.43,264800,3030368.0
2025-01-23 09:35:00,11.47,11.57,11.32,11.34,1470900,16858970.0
2025-01-23 09:40:00,11.34,11.52,11.34,11.51,685600,7853992.0
2025-01-23 09:45:00,11.51,11.56,11.47,11.55,824700,9491080.0
2025-01-23 09:50:00,11.55,11.55,11.46,11.5,527900,6073828.0
2025-01-23 09:55:00,11.5,11.5,11.46,11.48,445900,5119924.0
2025-01-23 10:00:00,11.48,11.49,11.42,11.46,444800,5087560.0
2025-01-23 10:05:00,11.46,11.46,11.39,11.39,463500,5293508.0
2025-01-23 10:10:00,11.39,11.42,11.36,11.39,460900,5237216.0
2025-01-23 10:15:00,11.39,11.41,11.33,11.34,363700,4136604.0
2025-01-23 10:20:00,11.34,11.36,11.3,11.31,402000,4552648.0
2025-01-23 10:25:00,11.31,11.37,11.29,11.35,389900,4415824.0
2025-01-23 10:30:00,11.35,11.36,11.29,11.34,364800,4128624.0
2025-01-23 10:35:00,11.34,11.38,11.33,11.33,162300,1841888.0
2025-01-23 10:40:00,11.33,11.34,11.3,11.33,262600,2971984.0
2025-01-23 10:45:00,11.33,11.36,11.33,11.35,165900,1882544.0
2025-01-23 10:50:00,11.35,11.36,11.34,11.34,92900,1054552.0
2025-01-23 10:55:00,11.34,11.37,11.34,11.36,90200,1024136.0
2025-01-23 11:00:00,11.36,11.36,11.34,11.36,78800,894496.0
2025-01-23 11:05:00,11.36,11.36,11.34,11.35,42100,477856.0
2025-01-23 11:10:00,11.35,11.36,11.35,11.35,79700,904760.0
2025-01-23 11:15:00,11.35,11.35,11.27,11.27,378200,4274400.0
2025-01-23 11:20:00,11.26,11.28,11.21,11.25,435900,4902184.0
2025-01-23 11:25:00,11.25,11.27,11.23,11.26,164700,1852040.0
2025-01-23 11:30:00,11.27,11.3,11.27,11.28,62000,699272.0
2025-01-23 13:05:00,11.28,11.28,11.26,11.28,161500,1819536.0
2025-01-23 13:10:00,11.28,11.31,11.27,11.29,82400,930248.0
2025-01-23 13:15:00,11.29,11.3,11.24,11.24,174900,1970256.0
2025-01-23 13:20:00,11.24,11.25,11.23,11.23,174600,1962936.0
2025-01-23 13:25:00,11.23,11.25,11.2,11.2,339500,3810704.0
2025-01-23 13:30:00,11.2,11.21,11.17,11.18,296100,3313896.0
2025-01-23 13:35:00,11.18,11.19,11.14,11.17,306600,3422784.0
2025-01-23 13:40:00,11.17,11.18,11.15,11.18,216700,2418192.0
2025-01-23 13:45:00,11.18,11.18,11.15,11.15,106700,1191016.0
2025-01-23 13:50:00,11.16,11.17,11.15,11.17,152900,1705512.0
2025-01-23 13:55:00,11.17,11.18,11.16,11.17,115100,1285656.0
2025-01-23 14:00:00,11.17,11.18,11.12,11.13,351600,3917800.0
2025-01-23 14:05:00,11.12,11.15,11.12,11.12,157800,1756224.0
2025-01-23 14:10:00,11.12,11.14,11.11,11.13,184200,2048432.0
2025-01-23 14:15:00,11.13,11.13,11.1,11.11,276800,3075264.0
2025-01-23 14:20:00,11.11,11.11,11.04,11.09,348200,3856928.0
2025-01-23 14:25:00,11.09,11.11,11.07,11.1,179900,1995264.0
2025-01-23 14:30:00,11.1,11.17,11.1,11.12,144200,1605504.0
2025-01-23 14:35:00,11.12,11.14,11.11,11.12,127800,1422128.0
2025-01-23 14:40:00,11.11,11.14,11.11,11.14,148500,1651552.0
2025-01-23 14:45:00,11.14,11.14,11.07,11.09,272700,3025008.0
2025-01-23 14:50:00,11.09,11.1,11.07,11.08,296200,3282256.0
2025-01-23 14:55:00,11.08,11.08,11.06,11.07,515300,5703040.0
2025-01-23 15:00:00,11.07,11.09,11.07,11.08,478600,5301584.0
2025-01-24 09:35:00,11.01,11.07,10.94,10.94,659900,7255813.0
2025-01-24 09:40:00,10.94,11.02,10.93,10.96,284800,3123413.0
2025-01-24 09:45:00,10.96,10.99,10.9,10.91,637700,6969225.0
2025-01-24 09:50:00,10.91,10.96,10.9,10.9,398400,4352368.0
2025-01-24 09:55:00,10.9,10.9,10.7,10.79,1666400,17950156.0
2025-01-24 10:00:00,10.79,10.83,10.73,10.82,459000,4947892.0
2025-01-24 10:05:00,10.82,10.83,10.78,10.81,297900,3218388.0
2025-01-24 10:10:00,10.8,10.8,10.7,10.71,707700,7594696.0
2025-01-24 10:15:00,10.71,10.73,10.65,10.67,572800,6124216.0
2025-01-24 10:20:00,10.67,10.73,10.67,10.7,441500,4723852.0
2025-01-24 10:25:00,10.7,10.71,10.66,10.66,262300,2803692.0
2025-01-24 10:30:00,10.66,10.73,10.66,10.71,225700,2415424.0
2025-01-24 10:35:00,10.71,10.72,10.69,10.69,256200,2742336.0
2025-01-24 10:40:00,10.68,10.73,10.67,10.73,245200,2621560.0
2025-01-24 10:45:00,10.73,10.73,10.71,10.71,132700,1421696.0
2025-01-24 10:50:00,10.71,10.73,10.7,10.7,117400,1257824.0
2025-01-24 10:55:00,10.71,10.71,10.7,10.71,120600,1290744.0
2025-01-24 11:00:00,10.71,10.74,10.7,10.73,136700,1464896.0
2025-01-24 11:05:00,10.74,10.78,10.74,10.76,171100,1840968.0
2025-01-24 11:10:00,10.76,10.76,10.71,10.73,100100,1074160.0
2025-01-24 11:15:00,10.73,10.75,10.72,10.73,68100,730912.0
2025-01-24 11:20:00,10.73,10.75,10.72,10.75,155100,1663784.0
2025-01-24 11:25:00,10.76,10.79,10.74,10.74,124300,1337600.0
2025-01-24 11:30:00,10.75,10.78,10.75,10.78,130800,1407552.0
2025-01-24 13:05:00,10.78,10.78,10.75,10.75,120100,1293600.0
2025-01-24 13:10:00,10.75,10.78,10.75,10.78,95900,1032392.0
2025-01-24 13:15:00,10.78,10.8,10.78,10.8,60600,654048.0
2025-01-24 13:20:00,10.8,10.81,10.8,10.8,142400,1538632.0
2025-01-24 13:25:00,10.8,10.8,10.78,10.78,106400,1148336.0
2025-01-24 13:30:00,10.79,10.79,10.74,10.76,261000,2807768.0
2025-01-24 13:35:00,10.77,10.78,10.76,10.77,78500,845144.0
2025-01-24 13:40:00,10.78,10.78,10.76,10.77,132200,1423968.0
2025-01-24 13:45:00,10.77,10.78,10.76,10.77,92100,991936.0
2025-01-24 13:50:00,10.78,10.78,10.75,10.75,93100,1001952.0
2025-01-24 13:55:00,10.75,10.75,10.72,10.73,178200,1913208.0
2025-01-24 14:00:00,10.73,10.75,10.73,10.75,122500,1316224.0
2025-01-24 14:05:00,10.75,10.78,10.74,10.78,164900,1773328.0
2025-01-24 14:10:00,10.77,10.77,10.76,10.76,124500,1339832.0
2025-01-24 14:15:00,10.76,10.77,10.75,10.75,138800,1493184.0
2025-01-24 14:20:00,10.75,10.76,10.74,10.75,122800,1320088.0
2025-01-24 14:25:00,10.75,10.76,10.74,10.75,139000,1494200.0
2025-01-24 14:30:00,10.75,10.78,10.75,10.78,194700,2095152.0
2025-01-24 14:35:00,10.78,10.81,10.78,10.8,324700,3505360.0
2025-01-24 14:40:00,10.8,10.81,10.79,10.8,222100,2398560.0
2025-01-24 14:45:00,10.81,10.86,10.8,10.84,366700,3973288.0
2025-01-24 14:50:00,10.84,10.84,10.8,10.81,331400,3586048.0
2025-01-24 14:55:00,10.81,10.82,10.79,10.8,608200,6570368.0
2025-01-24 15:00:00,10.8,10.8,10.79,10.79,556800,6008912.0
2025-01-27 09:35:00,10.81,10.98,10.81,10.91,1156700,12630369.0
2025-01-27 09:40:00,10.89,10.9,10.83,10.9,348300,3785060.0
2025-01-27 09:45:00,10.9,10.92,10.86,10.9,313400,3414035.0
2025-01-27 09:50:00,10.9,10.9,10.85,10.85,302200,3285400.0
2025-01-27 09:55:00,10.85,10.87,10.79,10.8,497500,5384490.0
2025-01-27 10:00:00,10.8,10.8,10.75,10.8,275700,2971024.0
2025-01-27 10:05:00,10.8,10.83,10.78,10.82,169000,1824304.0
2025-01-27 10:10:00,10.83,10.83,10.76,10.76,179900,1939876.0
2025-01-27 10:15:00,10.76,10.77,10.74,10.74,172900,1859688.0
2025-01-27 10:20:00,10.74,10.75,10.72,10.75,256300,2751532.0
2025-01-27 10:25:00,10.75,10.76,10.73,10.74,89300,959596.0
2025-01-27 10:30:00,10.74,10.76,10.74,10.76,35300,379492.0
2025-01-27 10:35:00,10.76,10.76,10.75,10.75,50500,543044.0
2025-01-27 10:40:00,10.75,10.77,10.75,10.77,50300,541228.0
2025-01-27 10:45:00,10.77,10.78,10.76,10.78,51500,554584.0
2025-01-27 10:50:00,10.78,10.78,10.71,10.73,396300,4253728.0
2025-01-27 10:55:00,10.73,10.82,10.73,10.77,294500,3179012.0
2025-01-27 11:00:00,10.77,10.77,10.73,10.74,59900,643788.0
2025-01-27 11:05:00,10.74,10.74,10.71,10.71,125500,1345848.0
2025-01-27 11:10:00,10.72,10.73,10.7,10.7,113300,1213592.0
2025-01-27 11:15:00,10.7,10.71,10.68,10.69,99700,1066504.0
2025-01-27 11:20:00,10.68,10.69,10.67,10.67,174700,1866224.0
2025-01-27 11:25:00,10.67,10.67,10.65,10.65,177500,1891788.0
2025-01-27 11:30:00,10.66,10.69,10.66,10.68,45100,481420.0
2025-01-27 13:05:00,10.69,10.69,10.66,10.68,60300,643548.0
2025-01-27 13:10:00,10.67,10.68,10.65,10.65,103300,1100888.0
2025-01-27 13:15:00,10.65,10.65,10.59,10.59,221400,2350732.0
2025-01-27 13:20:00,10.59,10.6,10.56,10.56,224300,2373140.0
2025-01-27 13:25:00,10.57,10.59,10.57,10.58,79300,838844.0
2025-01-27 13:30:00,10.58,10.58,10.56,10.56,74900,791748.0
2025-01-27 13:35:00,10.57,10.58,10.56,10.58,104800,1107740.0
2025-01-27 13:40:00,10.57,10.59,10.56,10.58,129700,1371624.0
2025-01-27 13:45:00,10.58,10.63,10.58,10.61,109800,1164440.0
2025-01-27 13:50:00,10.61,10.62,10.6,10.6,70400,746816.0
2025-01-27 13:55:00,10.6,10.6,10.58,10.6,62700,664152.0
2025-01-27 14:00:00,10.6,10.6,10.58,10.59,24800,262640.0
2025-01-27 14:05:00,10.6,10.65,10.59,10.65,156000,1653808.0
2025-01-27 14:10:00,10.65,10.65,10.62,10.65,58900,626568.0
2025-01-27 14:15:00,10.65,10.67,10.65,10.66,69700,742720.0
2025-01-27 14:20:00,10.65,10.67,10.64,10.67,84900,905000.0
2025-01-27 14:25:00,10.67,10.67,10.64,10.64,58300,620832.0
2025-01-27 14:30:00,10.64,10.64,10.62,10.63,57300,609416.0
2025-01-27 14:35:00,10.64,10.64,10.61,10.62,90500,961576.0
2025-01-27 14:40:00,10.62,10.63,10.58,10.58,132500,1404600.0
2025-01-27 14:45:00,10.59,10.59,10.57,10.57,237200,2508760.0
2025-01-27 14:50:00,10.57,10.58,10.56,10.56,169000,1785424.0
2025-01-27 14:55:00,10.56,10.58,10.54,10.54,477800,5044736.0
2025-01-27 15:00:00,10.54,10.54,10.51,10.52,619800,6520928.0
2025-02-05 09:35:00,10.53,10.57,10.26,10.33,1583800,16455717.0
2025-02-05 09:40:00,10.33,10.38,10.27,10.28,890400,9175843.0
2025-02-05 09:45:00,10.28,10.28,10.22,10.26,639600,6558004.0
2025-02-05 09:50:00,10.26,10.34,10.23,10.34,623000,6403980.0
2025-02-05 09:55:00,10.34,10.35,10.26,10.28,407700,4206176.0
2025-02-05 10:00:00,10.28,10.29,10.24,10.28,309200,3173928.0
2025-02-05 10:05:00,10.28,10.31,10.25,10.27,254800,2618484.0
2025-02-05 10:10:00,10.28,10.29,10.27,10.29,97600,1003364.0
2025-02-05 10:15:00,10.29,10.3,10.27,10.28,157200,1616180.0
2025-02-05 10:20:00,10.28,10.29,10.26,10.26,122700,1260060.0
2025-02-05 10:25:00,10.26,10.27,10.23,10.23,179400,1839708.0
2025-02-05 10:30:00,10.23,10.28,10.23,10.26,148400,1521376.0
2025-02-05 10:35:00,10.26,10.28,10.26,10.27,83900,861388.0
2025-02-05 10:40:00,10.28,10.28,10.26,10.27,84700,869916.0
2025-02-05 10:45:00,10.26,10.27,10.25,10.25,116400,1194160.0
2025-02-05 10:50:00,10.25,10.27,10.24,10.26,86400,886080.0
2025-02-05 10:55:00,10.26,10.27,10.25,10.27,55100,565452.0
2025-02-05 11:00:00,10.27,10.27,10.25,10.27,100600,1032408.0
2025-02-05 11:05:00,10.27,10.3,10.26,10.28,130200,1338856.0
2025-02-05 11:10:00,10.29,10.29,10.28,10.28,32600,335252.0
2025-02-05 11:15:00,10.28,10.29,10.28,10.29,45500,467864.0
2025-02-05 11:20:00,10.29,10.29,10.26,10.29,197100,2025472.0
2025-02-05 11:25:00,10.29,10.32,10.29,10.31,167100,1722184.0
2025-02-05 11:30:00,10.31,10.32,10.3,10.32,34200,352640.0
2025-02-05 13:05:00,10.32,10.32,10.25,10.26,247800,2547304.0
2025-02-05 13:10:00,10.26,10.29,10.25,10.28,58000,595640.0
2025-02-05 13:15:00,10.29,10.3,10.28,10.29,61900,636784.0
2025-02-05 13:20:00,10.28,10.29,10.26,10.26,82000,842352.0
2025-02-05 13:25:00,10.25,10.27,10.25,10.27,62200,638112.0
2025-02-05 13:30:00,10.27,10.28,10.26,10.26,55400,568840.0
2025-02-05 13:35:00,10.26,10.27,10.25,10.26,82100,842448.0
2025-02-05 13:40:00,10.26,10.27,10.26,10.27,46300,475248.0
2025-02-05 13:45:00,10.27,10.27,10.24,10.25,149500,1532448.0
2025-02-05 13:50:00,10.25,10.26,10.24,10.25,65200,668152.0
2025-02-05 13:55:00,10.24,10.25,10.24,10.24,83500,855256.0
2025-02-05 14:00:00,10.25,10.27,10.25,10.27,47200,483960.0
2025-02-05 14:05:00,10.26,10.28,10.26,10.27,64800,665352.0
2025-02-05 14:10:00,10.27,10.29,10.26,10.29,117100,1202272.0
2025-02-05 14:15:00,10.28,10.32,10.28,10.32,168500,1735912.0
2025-02-05 14:20:00,10.32,10.36,10.31,10.34,207900,2149568.0
2025-02-05 14:25:00,10.34,10.36,10.34,10.35,90100,932712.0
2025-02-05 14:30:00,10.35,10.35,10.34,10.34,60800,628752.0
2025-02-05 14:35:00,10.36,10.38,10.35,10.35,160400,1661768.0
2025-02-05 14:40:00,10.35,10.36,10.34,10.36,120600,1248184.0
2025-02-05 14:45:00,10.36,10.37,10.35,10.37,81400,843288.0
2025-02-05 14:50:00,10.37,10.38,10.36,10.36,156400,1621616.0
2025-02-05 14:55:00,10.36,10.37,10.34,10.35,296200,3066392.0
2025-02-05 15:00:00,10.36,10.37,10.35,10.36,277200,2871504.0
2025-02-06 09:35:00,10.32,10.34,10.25,10.34,390000,4016292.0
2025-02-06 09:40:00,10.34,10.35,10.28,10.29,204700,2111198.0
2025-02-06 09:45:00,10.29,10.38,10.29,10.37,378100,3908298.0
2025-02-06 09:50:00,10.37,10.37,10.33,10.33,205900,2131806.0
2025-02-06 09:55:00,10.33,10.37,10.33,10.35,200900,2080660.0
2025-02-06 10:00:00,10.35,10.36,10.31,10.32,128000,1322993.0
2025-02-06 10:05:00,10.32,10.47,10.3,10.39,434100,4501649.0
2025-02-06 10:10:00,10.39,10.4,10.37,10.38,237900,2471100.0
2025-02-06 10:15:00,10.39,10.4,10.38,10.38,100300,1041924.0
2025-02-06 10:20:00,10.38,10.42,10.38,10.41,147700,1535630.0
2025-02-06 10:25:00,10.41,10.41,10.38,10.38,67600,702390.0
2025-02-06 10:30:00,10.38,10.39,10.37,10.39,85100,883718.0
2025-02-06 10:35:00,10.39,10.42,10.39,10.41,112600,1171308.0
2025-02-06 10:40:00,10.41,10.41,10.39,10.39,109400,1138008.0
2025-02-06 10:45:00,10.39,10.4,10.38,10.38,129200,1342182.0
2025-02-06 10:50:00,10.38,10.4,10.38,10.39,78900,819658.0
2025-02-06 10:55:00,10.39,10.42,10.38,10.41,181600,1888436.0
2025-02-06 11:00:00,10.41,10.44,10.41,10.41,208900,2176648.0
2025-02-06 11:05:00,10.41,10.43,10.4,10.41,187400,1952020.0
2025-02-06 11:10:00,10.41,10.41,10.39,10.4,80200,834100.0
2025-02-06 11:15:00,10.4,10.42,10.4,10.41,96700,1006556.0
2025-02-06 11:20:00,10.42,10.43,10.42,10.42,219400,2286396.0
2025-02-06 11:25:00,10.42,10.43,10.42,10.42,96400,1005176.0
2025-02-06 11:30:00,10.42,10.43,10.41,10.42,70600,735748.0
2025-02-06 13:05:00,10.42,10.42,10.41,10.42,88200,918760.0
2025-02-06 13:10:00,10.42,10.43,10.41,10.42,92000,958568.0
2025-02-06 13:15:00,10.42,10.43,10.42,10.42,77800,810840.0
2025-02-06 13:20:00,10.43,10.43,10.42,10.42,65800,685892.0
2025-02-06 13:25:00,10.42,10.43,10.42,10.42,146200,1523888.0
2025-02-06 13:30:00,10.42,10.43,10.41,10.42,68600,714660.0
2025-02-06 13:35:00,10.42,10.43,10.41,10.42,117300,1222348.0
2025-02-06 13:40:00,10.43,10.43,10.41,10.42,71200,741704.0
2025-02-06 13:45:00,10.42,10.45,10.41,10.44,207900,2169060.0
2025-02-06 13:50:00,10.44,10.45,10.44,10.45,82200,858792.0
2025-02-06 13:55:00,10.45,10.47,10.44,10.46,175400,1834088.0
2025-02-06 14:00:00,10.46,10.47,10.46,10.47,99700,1043420.0
2025-02-06 14:05:00,10.46,10.48,10.46,10.47,132700,1389536.0
2025-02-06 14:10:00,10.47,10.48,10.46,10.48,86200,902720.0
2025-02-06 14:15:00,10.48,10.48,10.43,10.43,157500,1647644.0
2025-02-06 14:20:00,10.43,10.46,10.43,10.45,170300,1778916.0
2025-02-06 14:25:00,10.45,10.46,10.44,10.46,114000,1191064.0
2025-02-06 14:30:00,10.46,10.47,10.45,10.47,115800,1211308.0
2025-02-06 14:35:00,10.47,10.47,10.46,10.46,222300,2325368.0
2025-02-06 14:40:00,10.47,10.48,10.46,10.48,178100,1864292.0
2025-02-06 14:45:00,10.47,10.48,10.46,10.47,318900,3337528.0
2025-02-06 14:50:00,10.47,10.47,10.46,10.47,192400,2013992.0
2025-02-06 14:55:00,10.47,10.49,10.47,10.49,418200,4381304.0
2025-02-06 15:00:00,10.49,10.5,10.48,10.5,523400,5492328.0
2025-02-07 09:35:00,10.47,10.54,10.46,10.52,622300,6529941.0
2025-02-07 09:40:00,10.52,10.52,10.48,10.52,320000,3361948.0
2025-02-07 09:45:00,10.53,10.6,10.52,10.59,362600,3831066.0
2025-02-07 09:50:00,10.59,10.59,10.55,10.56,164600,1740458.0
2025-02-07 09:55:00,10.56,10.59,10.55,10.58,227000,2399036.0
2025-02-07 10:00:00,10.58,10.58,10.55,10.55,208800,2206406.0
2025-02-07 10:05:00,10.57,10.61,10.57,10.6,163800,1733968.0
2025-02-07 10:10:00,10.6,10.6,10.58,10.58,319300,3382956.0
2025-02-07 10:15:00,10.58,10.59,10.56,10.57,191200,2021488.0
2025-02-07 10:20:00,10.57,10.6,10.56,10.59,128700,1360776.0
2025-02-07 10:25:00,10.59,10.6,10.58,10.59,129600,1372540.0
2025-02-07 10:30:00,10.59,10.59,10.57,10.59,100900,1067446.0
2025-02-07 10:35:00,10.59,10.59,10.54,10.54,184700,1951048.0
2025-02-07 10:40:00,10.54,10.57,10.54,10.57,163100,1720388.0
2025-02-07 10:45:00,10.57,10.58,10.55,10.57,127800,1349704.0
2025-02-07 10:50:00,10.58,10.59,10.57,10.57,210900,2229912.0
2025-02-07 10:55:00,10.58,10.59,10.58,10.58,115900,1226636.0
2025-02-07 11:00:00,10.58,10.59,10.57,10.59,171300,1812408.0
2025-02-07 11:05:00,10.59,10.6,10.58,10.6,130700,1384104.0
2025-02-07 11:10:00,10.6,10.62,10.59,10.62,150200,1593312.0
2025-02-07 11:15:00,10.62,10.65,10.61,10.63,265800,2826488.0
2025-02-07 11:20:00,10.63,10.64,10.62,10.62,170000,1806868.0
2025-02-07 11:25:00,10.63,10.64,10.62,10.64,69100,734236.0
2025-02-07 11:30:00,10.63,10.67,10.63,10.66,167000,1778896.0
2025-02-07 13:05:00,10.66,10.69,10.65,10.66,211200,2252548.0
2025-02-07 13:10:00,10.67,10.67,10.65,10.66,143800,1532816.0
2025-02-07 13:15:00,10.67,10.73,10.67,10.7,282800,3026192.0
2025-02-07 13:20:00,10.7,10.7,10.68,10.69,106500,1138168.0
2025-02-07 13:25:00,10.69,10.69,10.67,10.68,94600,1010480.0
2025-02-07 13:30:00,10.68,10.7,10.67,10.67,176300,1884256.0
2025-02-07 13:35:00,10.67,10.69,10.64,10.66,227800,2429140.0
2025-02-07 13:40:00,10.66,10.68,10.65,10.66,50600,539640.0
2025-02-07 13:45:00,10.66,10.67,10.63,10.63,202800,2158904.0
2025-02-07 13:50:00,10.63,10.63,10.6,10.6,460600,4887440.0
2025-02-07 13:55:00,10.61,10.61,10.59,10.6,147600,1564264.0
2025-02-07 14:00:00,10.6,10.62,10.59,10.62,157100,1665600.0
2025-02-07 14:05:00,10.62,10.62,10.58,10.58,239800,2542616.0
2025-02-07 14:10:00,10.58,10.59,10.54,10.54,325400,3437160.0
2025-02-07 14:15:00,10.54,10.55,10.5,10.52,362800,3816568.0
2025-02-07 14:20:00,10.52,10.52,10.46,10.46,384500,4034888.0
2025-02-07 14:25:00,10.46,10.47,10.42,10.45,352300,3678280.0
2025-02-07 14:30:00,10.45,10.49,10.44,10.48,177600,1859912.0
2025-02-07 14:35:00,10.48,10.54,10.47,10.53,150000,1574888.0
2025-02-07 14:40:00,10.53,10.53,10.52,10.52,109000,1147560.0
2025-02-07 14:45:00,10.52,10.59,10.52,10.58,282400,2985896.0
2025-02-07 14:50:00,10.58,10.6,10.57,10.59,141700,1499640.0
2025-02-07 14:55:00,10.58,10.63,10.58,10.63,365200,3874864.0
2025-02-07 15:00:00,10.63,10.65,10.62,10.63,341700,3633928.0
2025-02-10 09:35:00,10.63,10.69,10.63,10.67,600800,6409624.0
2025-02-10 09:40:00,10.67,10.69,10.63,10.63,530700,5660725.0
2025-02-10 09:45:00,10.63,10.67,10.6,10.65,294300,3126577.0
2025-02-10 09:50:00,10.65,10.66,10.62,10.62,181200,1927365.0
2025-02-10 09:55:00,10.62,10.62,10.59,10.61,203100,2153684.0
2025-02-10 10:00:00,10.61,10.65,10.61,10.62,186300,1979552.0
2025-02-10 10:05:00,10.62,10.63,10.61,10.61,140100,1487716.0
2025-02-10 10:10:00,10.61,10.62,10.61,10.61,179400,1903870.0
2025-02-10 10:15:00,10.63,10.63,10.6,10.6,201500,2138564.0
2025-02-10 10:20:00,10.61,10.61,10.57,10.58,303500,3215064.0
2025-02-10 10:25:00,10.58,10.62,10.58,10.6,231300,2450944.0
2025-02-10 10:30:00,10.6,10.62,10.59,10.62,195200,2069316.0
2025-02-10 10:35:00,10.62,10.62,10.59,10.59,113300,1201868.0
2025-02-10 10:40:00,10.6,10.62,10.6,10.61,138200,1465624.0
2025-02-10 10:45:00,10.6,10.61,10.6,10.6,127300,1349776.0
2025-02-10 10:50:00,10.61,10.62,10.6,10.62,124000,1315892.0
2025-02-10 10:55:00,10.61,10.62,10.61,10.61,55200,585924.0
2025-02-10 11:00:00,10.62,10.62,10.6,10.61,143300,1520000.0
2025-02-10 11:05:00,10.61,10.62,10.6,10.61,135800,1440224.0
2025-02-10 11:10:00,10.61,10.62,10.6,10.61,68500,726996.0
2025-02-10 11:15:00,10.61,10.66,10.61,10.65,234600,2496640.0
2025-02-10 11:20:00,10.65,10.66,10.64,10.66,118800,1265292.0
2025-02-10 11:25:00,10.66,10.66,10.65,10.65,78400,835040.0
2025-02-10 11:30:00,10.65,10.65,10.63,10.63,41900,445860.0
2025-02-10 13:05:00,10.65,10.69,10.65,10.68,403000,4298840.0
2025-02-10 13:10:00,10.68,10.68,10.66,10.67,81000,864552.0
2025-02-10 13:15:00,10.67,10.68,10.66,10.66,65500,698564.0
2025-02-10 13:20:00,10.67,10.68,10.66,10.67,80600,860008.0
2025-02-10 13:25:00,10.68,10.68,10.67,10.68,67600,721812.0
2025-02-10 13:30:00,10.68,10.68,10.67,10.68,96700,1032316.0
2025-02-10 13:35:00,10.68,10.69,10.68,10.69,150100,1603520.0
2025-02-10 13:40:00,10.69,10.7,10.67,10.67,123200,1316624.0
2025-02-10 13:45:00,10.67,10.68,10.66,10.66,155800,1662104.0
2025-02-10 13:50:00,10.66,10.68,10.66,10.67,122300,1304584.0
2025-02-10 13:55:00,10.67,10.67,10.64,10.65,200000,2130760.0
2025-02-10 14:00:00,10.65,10.66,10.65,10.66,97300,1036808.0
2025-02-10 14:05:00,10.66,10.67,10.66,10.67,51700,551328.0
2025-02-10 14:10:00,10.67,10.69,10.67,10.69,179000,1911632.0
2025-02-10 14:15:00,10.69,10.7,10.68,10.69,192600,2059496.0
2025-02-10 14:20:00,10.69,10.72,10.69,10.72,207200,2216552.0
2025-02-10 14:25:00,10.71,10.74,10.71,10.72,161300,1730488.0
2025-02-10 14:30:00,10.72,10.75,10.72,10.74,391300,4201664.0
2025-02-10 14:35:00,10.74,10.76,10.71,10.71,254300,2731104.0
2025-02-10 14:40:00,10.71,10.74,10.71,10.74,146700,1573840.0
2025-02-10 14:45:00,10.74,10.76,10.73,10.75,296800,3189920.0
2025-02-10 14:50:00,10.75,10.79,10.75,10.78,433400,4669504.0
2025-02-10 14:55:00,10.78,10.79,10.75,10.76,500600,5389920.0
2025-02-10 15:00:00,10.76,10.77,10.76,10.77,385000,4145464.0
2025-02-11 09:35:00,10.8,10.8,10.64,10.65,689800,7386587.0
2025-02-11 09:40:00,10.65,10.68,10.64,10.65,343700,3663549.0
2025-02-11 09:45:00,10.65,10.66,10.64,10.65,357600,3808527.0
2025-02-11 09:50:00,10.65,10.65,10.58,10.59,624000,6622228.0
2025-02-11 09:55:00,10.59,10.61,10.56,10.6,354000,3742448.0
2025-02-11 10:00:00,10.6,10.61,10.57,10.57,145800,1544400.0
2025-02-11 10:05:00,10.57,10.62,10.57,10.61,200800,2126770.0
2025-02-11 10:10:00,10.61,10.63,10.61,10.62,156500,1661104.0
2025-02-11 10:15:00,10.62,10.63,10.61,10.63,95000,1008504.0
2025-02-11 10:20:00,10.63,10.63,10.6,10.6,135600,1438336.0
2025-02-11 10:25:00,10.6,10.6,10.58,10.6,108800,1152172.0
2025-02-11 10:30:00,10.59,10.6,10.58,10.59,113900,1206024.0
2025-02-11 10:35:00,10.6,10.6,10.58,10.59,109300,1157568.0
2025-02-11 10:40:00,10.59,10.6,10.59,10.59,64700,685316.0
2025-02-11 10:45:00,10.59,10.6,10.58,10.59,107800,1141760.0
2025-02-11 10:50:00,10.59,10.64,10.59,10.64,128900,1367928.0
2025-02-11 10:55:00,10.64,10.64,10.62,10.62,71800,762880.0
2025-02-11 11:00:00,10.62,10.62,10.61,10.61,63200,670836.0
2025-02-11 11:05:00,10.61,10.61,10.58,10.59,120000,1270748.0
2025-02-11 11:10:00,10.59,10.6,10.58,10.58,44100,466820.0
2025-02-11 11:15:00,10.59,10.61,10.59,10.6,35500,376112.0
2025-02-11 11:20:00,10.6,10.61,10.6,10.61,27000,286224.0
2025-02-11 11:25:00,10.61,10.61,10.6,10.61,39900,422988.0
2025-02-11 11:30:00,10.61,10.61,10.59,10.6,64500,683804.0
2025-02-11 13:05:00,10.6,10.63,10.6,10.61,131100,1391200.0
2025-02-11 13:10:00,10.61,10.63,10.6,10.61,140300,1489000.0
2025-02-11 13:15:00,10.62,10.66,10.62,10.65,236400,2515904.0
2025-02-11 13:20:00,10.65,10.66,10.64,10.65,63000,670784.0
2025-02-11 13:25:00,10.65,10.65,10.62,10.62,80700,858024.0
2025-02-11 13:30:00,10.62,10.64,10.62,10.63,22600,240260.0
2025-02-11 13:35:00,10.63,10.66,10.63,10.66,77500,825116.0
2025-02-11 13:40:00,10.66,10.66,10.65,10.66,27700,295244.0
2025-02-11 13:45:00,10.66,10.66,10.63,10.63,105700,1124880.0
2025-02-11 13:50:00,10.63,10.63,10.62,10.62,53600,569336.0
2025-02-11 13:55:00,10.62,10.63,10.62,10.63,41600,442000.0
2025-02-11 14:00:00,10.63,10.63,10.62,10.62,55000,584420.0
2025-02-11 14:05:00,10.62,10.63,10.61,10.61,65900,699640.0
2025-02-11 14:10:00,10.61,10.63,10.6,10.61,165100,1752268.0
2025-02-11 14:15:00,10.61,10.63,10.59,10.61,182300,1933296.0
2025-02-11 14:20:00,10.62,10.64,10.61,10.61,212400,2256024.0
2025-02-11 14:25:00,10.61,10.64,10.61,10.64,62100,659856.0
2025-02-11 14:30:00,10.63,10.66,10.63,10.65,59400,632180.0
2025-02-11 14:35:00,10.65,10.68,10.65,10.67,156800,1672056.0
2025-02-11 14:40:00,10.66,10.67,10.65,10.66,108000,1151288.0
2025-02-11 14:45:00,10.66,10.67,10.64,10.65,121300,1292484.0
2025-02-11 14:50:00,10.65,10.66,10.65,10.65,135700,1445536.0
2025-02-11 14:55:00,10.65,10.68,10.65,10.67,338100,3605656.0
2025-02-11 15:00:00,10.67,10.7,10.67,10.69,322500,3446072.0
2025-02-12 09:35:00,10.68,10.75,10.64,10.7,434500,4650785.0
2025-02-12 09:40:00,10.7,10.76,10.7,10.73,427100,4583671.0
2025-02-12 09:45:00,10.73,10.75,10.7,10.72,143400,1537780.0
2025-02-12 09:50:00,10.71,10.71,10.65,10.68,280400,2996128.0
2025-02-12 09:55:00,10.68,10.69,10.66,10.68,119900,1279714.0
2025-02-12 10:00:00,10.69,10.71,10.69,10.7,193400,2068544.0
2025-02-12 10:05:00,10.71,10.72,10.7,10.71,129200,1383190.0
2025-02-12 10:10:00,10.71,10.72,10.7,10.7,232300,2487404.0
2025-02-12 10:15:00,10.7,10.71,10.67,10.68,153500,1640660.0
2025-02-12 10:20:00,10.68,10.7,10.67,10.67,108400,1157940.0
2025-02-12 10:25:00,10.67,10.68,10.65,10.66,97800,1042728.0
2025-02-12 10:30:00,10.66,10.68,10.66,10.68,96700,1032276.0
2025-02-12 10:35:00,10.67,10.69,10.67,10.68,68800,734578.0
2025-02-12 10:40:00,10.68,10.68,10.66,10.67,123500,1317306.0
2025-02-12 10:45:00,10.67,10.69,10.67,10.69,118100,1261892.0
2025-02-12 10:50:00,10.69,10.69,10.68,10.69,69300,740428.0
2025-02-12 10:55:00,10.69,10.7,10.68,10.7,105400,1126752.0
2025-02-12 11:00:00,10.7,10.7,10.68,10.69,110600,1181624.0
2025-02-12 11:05:00,10.69,10.76,10.68,10.75,736100,7896852.0
2025-02-12 11:10:00,10.75,10.77,10.73,10.73,409000,4398660.0
2025-02-12 11:15:00,10.74,10.74,10.72,10.72,70100,751756.0
2025-02-12 11:20:00,10.73,10.73,10.71,10.71,153000,1639932.0
2025-02-12 11:25:00,10.71,10.71,10.69,10.69,160700,1719228.0
2025-02-12 11:30:00,10.69,10.69,10.66,10.66,274500,2930260.0
2025-02-12 13:05:00,10.66,10.68,10.65,10.68,125700,1340188.0
2025-02-12 13:10:00,10.67,10.68,10.65,10.66,198000,2111036.0
2025-02-12 13:15:00,10.66,10.66,10.63,10.63,236600,2518748.0
2025-02-12 13:20:00,10.63,10.64,10.63,10.64,48600,516980.0
2025-02-12 13:25:00,10.63,10.66,10.62,10.66,178900,1902008.0
2025-02-12 13:30:00,10.66,10.66,10.65,10.65,41600,443340.0
2025-02-12 13:35:00,10.65,10.66,10.65,10.66,57500,612800.0
2025-02-12 13:40:00,10.66,10.67,10.66,10.67,23300,248504.0
2025-02-12 13:45:00,10.66,10.69,10.66,10.69,31000,330936.0
2025-02-12 13:50:00,10.69,10.69,10.67,10.67,85500,912720.0
2025-02-12 13:55:00,10.67,10.68,10.67,10.67,60300,643748.0
2025-02-12 14:00:00,10.67,10.69,10.67,10.67,76000,811720.0
2025-02-12 14:05:00,10.67,10.72,10.67,10.72,128400,1373652.0
2025-02-12 14:10:00,10.72,10.74,10.69,10.7,167500,1795152.0
2025-02-12 14:15:00,10.72,10.72,10.7,10.71,146100,1565056.0
2025-02-12 14:20:00,10.71,10.79,10.71,10.77,536900,5770736.0
2025-02-12 14:25:00,10.77,10.77,10.75,10.76,105400,1134152.0
2025-02-12 14:30:00,10.76,10.76,10.72,10.72,186400,2003384.0
2025-02-12 14:35:00,10.72,10.74,10.72,10.72,102200,1096488.0
2025-02-12 14:40:00,10.72,10.74,10.72,10.74,146400,1571200.0
2025-02-12 14:45:00,10.74,10.75,10.73,10.75,105800,1136480.0
2025-02-12 14:50:00,10.75,10.76,10.74,10.75,258200,2774976.0
2025-02-12 14:55:00,10.73,10.75,10.73,10.75,291400,3129160.0
2025-02-12 15:00:00,10.75,10.75,10.74,10.75,288700,3102960.0
2025-02-13 09:35:00,10.74,10.92,10.74,10.92,1286400,13959241.0
2025-02-13 09:40:00,10.92,10.92,10.87,10.92,775900,8456779.0
2025-02-13 09:45:00,10.92,10.92,10.82,10.85,470600,5108538.0
2025-02-13 09:50:00,10.85,10.87,10.84,10.87,280900,3048840.0
2025-02-13 09:55:00,10.87,10.9,10.86,10.89,201700,2195466.0
2025-02-13 10:00:00,10.89,10.91,10.88,10.89,262300,2859024.0
2025-02-13 10:05:00,10.89,10.91,10.88,10.9,212100,2311460.0
2025-02-13 10:10:00,10.9,10.91,10.88,10.9,239000,2604440.0
2025-02-13 10:15:00,10.9,10.91,10.85,10.85,341900,3719708.0
2025-02-13 10:20:00,10.87,10.91,10.86,10.9,382100,4157304.0
2025-02-13 10:25:00,10.9,10.9,10.88,10.89,88100,960024.0
2025-02-13 10:30:00,10.9,10.9,10.87,10.88,216300,2354224.0
2025-02-13 10:35:00,10.88,10.88,10.8,10.81,398800,4323316.0
2025-02-13 10:40:00,10.81,10.83,10.78,10.8,298400,3222620.0
2025-02-13 10:45:00,10.8,10.82,10.77,10.82,224700,2425972.0
2025-02-13 10:50:00,10.82,10.83,10.79,10.79,156300,1689580.0
2025-02-13 10:55:00,10.81,10.84,10.8,10.83,82800,895768.0
2025-02-13 11:00:00,10.83,10.83,10.82,10.82,37100,401684.0
2025-02-13 11:05:00,10.82,10.83,10.79,10.8,98600,1065580.0
2025-02-13 11:10:00,10.8,10.81,10.8,10.81,79600,860112.0
2025-02-13 11:15:00,10.81,10.82,10.81,10.81,105300,1138604.0
2025-02-13 11:20:00,10.81,10.81,10.8,10.81,155600,1681084.0
2025-02-13 11:25:00,10.81,10.83,10.81,10.82,59100,639520.0
2025-02-13 11:30:00,10.82,10.83,10.81,10.82,65900,712960.0
2025-02-13 13:05:00,10.82,10.82,10.79,10.79,202100,2183408.0
2025-02-13 13:10:00,10.8,10.85,10.79,10.84,115100,1245144.0
2025-02-13 13:15:00,10.84,10.84,10.83,10.83,78000,844952.0
2025-02-13 13:20:00,10.83,10.83,10.81,10.82,66700,721824.0
2025-02-13 13:25:00,10.82,10.83,10.81,10.82,50300,544264.0
2025-02-13 13:30:00,10.82,10.84,10.82,10.83,76400,827360.0
2025-02-13 13:35:00,10.83,10.85,10.83,10.84,96900,1050504.0
2025-02-13 13:40:00,10.84,10.86,10.84,10.86,125100,1356832.0
2025-02-13 13:45:00,10.86,10.89,10.86,10.88,188700,2052528.0
2025-02-13 13:50:00,10.88,10.89,10.86,10.86,193500,2104448.0
2025-02-13 13:55:00,10.86,10.88,10.85,10.85,178900,1943248.0
2025-02-13 14:00:00,10.85,10.85,10.84,10.84,32600,353560.0
2025-02-13 14:05:00,10.84,10.85,10.8,10.83,339700,3673960.0
2025-02-13 14:10:00,10.83,10.84,10.82,10.84,181400,1965168.0
2025-02-13 14:15:00,10.84,10.86,10.83,10.86,59200,642112.0
2025-02-13 14:20:00,10.85,10.86,10.85,10.86,96200,1044288.0
2025-02-13 14:25:00,10.84,10.85,10.82,10.82,145300,1575240.0
2025-02-13 14:30:00,10.82,10.83,10.81,10.82,189600,2051232.0
2025-02-13 14:35:00,10.82,10.82,10.78,10.79,459300,4957952.0
2025-02-13 14:40:00,10.8,10.81,10.8,10.81,121100,1308640.0
2025-02-13 14:45:00,10.81,10.81,10.75,10.75,460500,4962576.0
2025-02-13 14:50:00,10.75,10.78,10.75,10.76,235100,2531120.0
2025-02-13 14:55:00,10.76,10.77,10.75,10.77,480700,5172160.0
2025-02-13 15:00:00,10.77,10.77,10.7,10.73,409100,4393272.0
2025-02-14 09:35:00,10.68,10.79,10.66,10.72,585400,6270878.0
2025-02-14 09:40:00,10.72,10.76,10.69,10.71,271200,2905158.0
2025-02-14 09:45:00,10.7,10.73,10.67,10.72,270100,2888022.0
2025-02-14 09:50:00,10.72,10.72,10.65,10.66,215300,2297480.0
2025-02-14 09:55:00,10.65,10.66,10.61,10.65,387100,4114154.0
2025-02-14 10:00:00,10.65,10.66,10.64,10.65,93200,991912.0
2025-02-14 10:05:00,10.65,10.68,10.64,10.67,93900,1001530.0
2025-02-14 10:10:00,10.68,10.69,10.65,10.65,72800,776958.0
2025-02-14 10:15:00,10.65,10.67,10.65,10.65,90600,965398.0
2025-02-14 10:20:00,10.65,10.66,10.64,10.65,74100,789294.0
2025-02-14 10:25:00,10.65,10.67,10.65,10.65,92900,990116.0
2025-02-14 10:30:00,10.66,10.66,10.64,10.65,114500,1219396.0
2025-02-14 10:35:00,10.65,10.66,10.62,10.62,258300,2747792.0
2025-02-14 10:40:00,10.62,10.66,10.62,10.65,307100,3266572.0
2025-02-14 10:45:00,10.65,10.65,10.63,10.63,171600,1824924.0
2025-02-14 10:50:00,10.64,10.67,10.64,10.67,94100,1002456.0
2025-02-14 10:55:00,10.67,10.69,10.66,10.69,68400,730312.0
2025-02-14 11:00:00,10.69,10.7,10.66,10.66,56100,599160.0
2025-02-14 11:05:00,10.66,10.67,10.65,10.66,78800,839572.0
2025-02-14 11:10:00,10.66,10.67,10.66,10.66,56500,602428.0
2025-02-14 11:15:00,10.67,10.69,10.66,10.68,28000,298828.0
2025-02-14 11:20:00,10.68,10.7,10.65,10.66,78000,832652.0
2025-02-14 11:25:00,10.66,10.67,10.64,10.64,69300,738516.0
2025-02-14 11:30:00,10.64,10.67,10.63,10.65,77600,825972.0
2025-02-14 13:05:00,10.66,10.66,10.64,10.64,99100,1055404.0
2025-02-14 13:10:00,10.65,10.66,10.64,10.64,83800,892476.0
2025-02-14 13:15:00,10.64,10.66,10.64,10.64,55300,588580.0
2025-02-14 13:20:00,10.64,10.65,10.63,10.64,100900,1073280.0
2025-02-14 13:25:00,10.63,10.65,10.63,10.64,172900,1839096.0
2025-02-14 13:30:00,10.64,10.65,10.63,10.64,65500,696824.0
2025-02-14 13:35:00,10.64,10.65,10.63,10.64,90400,961608.0
2025-02-14 13:40:00,10.64,10.65,10.59,10.59,451100,4789308.0
2025-02-14 13:45:00,10.59,10.6,10.56,10.59,297700,3148664.0
2025-02-14 13:50:00,10.59,10.59,10.56,10.57,273700,2895076.0
2025-02-14 13:55:00,10.57,10.58,10.55,10.57,229800,2428308.0
2025-02-14 14:00:00,10.57,10.58,10.56,10.57,78000,824432.0
2025-02-14 14:05:00,10.57,10.58,10.56,10.58,184800,1953680.0
2025-02-14 14:10:00,10.57,10.58,10.56,10.56,71900,759828.0
2025-02-14 14:15:00,10.56,10.57,10.56,10.57,102100,1078712.0
2025-02-14 14:20:00,10.57,10.58,10.56,10.57,128700,1360228.0
2025-02-14 14:25:00,10.57,10.58,10.56,10.57,70900,749348.0
2025-02-14 14:30:00,10.57,10.58,10.56,10.56,173900,1838004.0
2025-02-14 14:35:00,10.57,10.58,10.56,10.57,135500,1431824.0
2025-02-14 14:40:00,10.56,10.58,10.56,10.58,181800,1921512.0
2025-02-14 14:45:00,10.58,10.6,10.57,10.6,175600,1858344.0
2025-02-14 14:50:00,10.59,10.6,10.58,10.59,140600,1488832.0
2025-02-14 14:55:00,10.58,10.59,10.57,10.57,198400,2099472.0
2025-02-14 15:00:00,10.57,10.58,10.57,10.58,219800,2324544.0
2025-02-17 09:35:00,10.58,10.61,10.54,10.56,459300,4854488.0
2025-02-17 09:40:00,10.56,10.59,10.53,10.55,629800,6650371.0
2025-02-17 09:45:00,10.55,10.58,10.55,10.56,288500,3048215.0
2025-02-17 09:50:00,10.56,10.57,10.55,10.57,132100,1394727.0
2025-02-17 09:55:00,10.57,10.58,10.56,10.56,155600,1643972.0
2025-02-17 10:00:00,10.56,10.58,10.56,10.57,191700,2025706.0
2025-02-17 10:05:00,10.57,10.58,10.56,10.56,139000,1469096.0
2025-02-17 10:10:00,10.56,10.57,10.54,10.54,168300,1776650.0
2025-02-17 10:15:00,10.55,10.56,10.54,10.56,199300,2102640.0
2025-02-17 10:20:00,10.56,10.58,10.56,10.57,91300,965116.0
2025-02-17 10:25:00,10.57,10.65,10.57,10.64,657100,6976320.0
2025-02-17 10:30:00,10.64,10.67,10.64,10.67,223200,2378328.0
2025-02-17 10:35:00,10.67,10.73,10.66,10.73,355300,3797072.0
2025-02-17 10:40:00,10.73,10.73,10.68,10.69,142800,1527904.0
2025-02-17 10:45:00,10.69,10.72,10.68,10.72,181900,1946436.0
2025-02-17 10:50:00,10.71,10.72,10.7,10.72,218700,2342632.0
2025-02-17 10:55:00,10.71,10.72,10.7,10.71,82500,883496.0
2025-02-17 11:00:00,10.71,10.72,10.7,10.71,94500,1011856.0
2025-02-17 11:05:00,10.71,10.77,10.71,10.76,323600,3474336.0
2025-02-17 11:10:00,10.76,10.77,10.73,10.73,109600,1178396.0
2025-02-17 11:15:00,10.73,10.76,10.73,10.75,110200,1184424.0
2025-02-17 11:20:00,10.75,10.76,10.73,10.73,67200,722080.0
2025-02-17 11:25:00,10.73,10.73,10.69,10.71,91800,983516.0
2025-02-17 11:30:00,10.71,10.73,10.7,10.72,31600,338756.0
2025-02-17 13:05:00,10.72,10.75,10.72,10.72,111200,1193624.0
2025-02-17 13:10:00,10.72,10.72,10.69,10.69,99600,1066308.0
2025-02-17 13:15:00,10.69,10.7,10.67,10.7,96100,1026644.0
2025-02-17 13:20:00,10.7,10.7,10.69,10.69,27700,296228.0
2025-02-17 13:25:00,10.69,10.7,10.68,10.68,71900,768440.0
2025-02-17 13:30:00,10.69,10.69,10.66,10.66,117000,1249908.0
2025-02-17 13:35:00,10.66,10.67,10.65,10.66,82700,881508.0
2025-02-17 13:40:00,10.65,10.65,10.63,10.64,271500,2888672.0
2025-02-17 13:45:00,10.64,10.65,10.63,10.64,104300,1109308.0
2025-02-17 13:50:00,10.65,10.69,10.65,10.67,187200,1995664.0
2025-02-17 13:55:00,10.68,10.68,10.66,10.66,34300,366124.0
2025-02-17 14:00:00,10.66,10.68,10.66,10.68,41600,443916.0
2025-02-17 14:05:00,10.67,10.68,10.66,10.68,63800,680648.0
2025-02-17 14:10:00,10.68,10.69,10.68,10.68,58600,625856.0
2025-02-17 14:15:00,10.68,10.69,10.67,10.69,48700,520432.0
2025-02-17 14:20:00,10.69,10.7,10.69,10.69,53900,576672.0
2025-02-17 14:25:00,10.7,10.74,10.69,10.73,214900,2303016.0
2025-02-17 14:30:00,10.73,10.74,10.73,10.74,97400,1045560.0
2025-02-17 14:35:00,10.74,10.75,10.73,10.74,163000,1750624.0
2025-02-17 14:40:00,10.74,10.75,10.72,10.75,207100,2223432.0
2025-02-17 14:45:00,10.75,10.75,10.73,10.75,123400,1325640.0
2025-02-17 14:50:00,10.75,10.76,10.74,10.76,251200,2701256.0
2025-02-17 14:55:00,10.76,10.77,10.75,10.77,328200,3532976.0
2025-02-17 15:00:00,10.77,10.78,10.76,10.77,326500,3517664.0
2025-02-18 09:35:00,10.77,10.77,10.7,10.74,439400,4714815.0
2025-02-18 09:40:00,10.74,10.83,10.74,10.77,397900,4294952.0
2025-02-18 09:45:00,10.77,10.77,10.73,10.74,178200,1914907.0
2025-02-18 09:50:00,10.74,10.75,10.71,10.72,186900,2005870.0
2025-02-18 09:55:00,10.72,10.72,10.66,10.68,318700,3408846.0
2025-02-18 10:00:00,10.68,10.7,10.67,10.68,143900,1537275.0
2025-02-18 10:05:00,10.68,10.69,10.66,10.66,274200,2927400.0
2025-02-18 10:10:00,10.66,10.67,10.65,10.65,215500,2296820.0
2025-02-18 10:15:00,10.65,10.66,10.58,10.6,453500,4815874.0
2025-02-18 10:20:00,10.6,10.62,10.58,10.6,195600,2073290.0
2025-02-18 10:25:00,10.61,10.64,10.61,10.64,122900,1306088.0
2025-02-18 10:30:00,10.65,10.67,10.63,10.66,113000,1204272.0
2025-02-18 10:35:00,10.66,10.66,10.64,10.65,46100,490916.0
2025-02-18 10:40:00,10.65,10.69,10.65,10.68,69800,745176.0
2025-02-18 10:45:00,10.68,10.79,10.67,10.72,305400,3279708.0
2025-02-18 10:50:00,10.72,10.72,10.67,10.67,64000,684284.0
2025-02-18 10:55:00,10.67,10.67,10.64,10.65,112800,1202308.0
2025-02-18 11:00:00,10.64,10.65,10.64,10.65,25800,274676.0
2025-02-18 11:05:00,10.64,10.67,10.64,10.66,67400,718096.0
2025-02-18 11:10:00,10.66,10.66,10.65,10.66,42900,457104.0
2025-02-18 11:15:00,10.66,10.66,10.64,10.65,94700,1008524.0
2025-02-18 11:20:00,10.65,10.65,10.64,10.65,33500,356736.0
2025-02-18 11:25:00,10.66,10.66,10.65,10.65,48400,515640.0
2025-02-18 11:30:00,10.65,10.67,10.65,10.67,14600,155560.0
2025-02-18 13:05:00,10.67,10.68,10.65,10.67,51200,546332.0
2025-02-18 13:10:00,10.66,10.67,10.64,10.65,42500,452792.0
2025-02-18 13:15:00,10.65,10.66,10.65,10.65,22900,244048.0
2025-02-18 13:20:00,10.65,10.66,10.64,10.66,46800,498492.0
2025-02-18 13:25:00,10.66,10.68,10.65,10.65,85900,916172.0
2025-02-18 13:30:00,10.65,10.66,10.61,10.62,105100,1117688.0
2025-02-18 13:35:00,10.62,10.62,10.57,10.57,468400,4960360.0
2025-02-18 13:40:00,10.57,10.57,10.52,10.56,414700,4371928.0
2025-02-18 13:45:00,10.56,10.57,10.54,10.55,156100,1647584.0
2025-02-18 13:50:00,10.54,10.54,10.49,10.5,649300,6822732.0
2025-02-18 13:55:00,10.5,10.52,10.49,10.5,115600,1213828.0
2025-02-18 14:00:00,10.5,10.5,10.46,10.46,268600,2815552.0
2025-02-18 14:05:00,10.46,10.5,10.46,10.5,165400,1732680.0
2025-02-18 14:10:00,10.5,10.51,10.48,10.48,153200,1607392.0
2025-02-18 14:15:00,10.49,10.49,10.43,10.43,256800,2684912.0
2025-02-18 14:20:00,10.43,10.46,10.41,10.41,340000,3547480.0
2025-02-18 14:25:00,10.41,10.44,10.41,10.43,90400,942368.0
2025-02-18 14:30:00,10.43,10.44,10.42,10.44,108800,1134648.0
2025-02-18 14:35:00,10.44,10.45,10.42,10.43,287000,2994992.0
2025-02-18 14:40:00,10.43,10.43,10.41,10.42,245300,2555640.0
2025-02-18 14:45:00,10.42,10.45,10.41,10.43,192900,2010736.0
2025-02-18 14:50:00,10.43,10.44,10.42,10.43,231100,2409896.0
2025-02-18 14:55:00,10.43,10.43,10.42,10.42,335100,3493376.0
2025-02-18 15:00:00,10.42,10.43,10.42,10.43,237100,2472288.0
2025-02-19 09:35:00,10.45,10.47,10.4,10.41,336800,3512432.0
2025-02-19 09:40:00,10.41,10.46,10.4,10.45,137400,1434800.0
2025-02-19 09:45:00,10.45,10.46,10.42,10.45,251400,2626519.0
2025-02-19 09:50:00,10.45,10.45,10.43,10.43,160100,1670446.0
2025-02-19 09:55:00,10.43,10.45,10.4,10.41,452300,4708504.0
2025-02-19 10:00:00,10.41,10.42,10.41,10.41,127100,1323455.0
2025-02-19 10:05:00,10.41,10.43,10.39,10.41,302400,3148219.0
2025-02-19 10:10:00,10.4,10.41,10.4,10.41,99600,1036350.0
2025-02-19 10:15:00,10.41,10.44,10.41,10.43,237100,2472536.0
2025-02-19 10:20:00,10.44,10.44,10.42,10.44,117700,1227812.0
2025-02-19 10:25:00,10.43,10.45,10.42,10.42,309200,3225132.0
2025-02-19 10:30:00,10.42,10.43,10.41,10.42,102500,1067784.0
2025-02-19 10:35:00,10.42,10.43,10.41,10.42,110100,1147090.0
2025-02-19 10:40:00,10.42,10.43,10.42,10.42,178200,1857130.0
2025-02-19 10:45:00,10.43,10.43,10.4,10.41,195900,2039658.0
2025-02-19 10:50:00,10.41,10.42,10.4,10.4,135400,1409038.0
2025-02-19 10:55:00,10.4,10.41,10.37,10.38,207300,2153192.0
2025-02-19 11:00:00,10.38,10.38,10.36,10.37,137200,1422768.0
2025-02-19 11:05:00,10.37,10.37,10.34,10.37,380500,3939876.0
2025-02-19 11:10:00,10.37,10.37,10.35,10.37,118900,1231432.0
2025-02-19 11:15:00,10.36,10.39,10.36,10.39,157100,1628472.0
2025-02-19 11:20:00,10.38,10.4,10.38,10.4,68600,713088.0
2025-02-19 11:25:00,10.4,10.4,10.38,10.4,50800,527916.0
2025-02-19 11:30:00,10.4,10.44,10.39,10.43,122100,1272212.0
2025-02-19 13:05:00,10.44,10.44,10.41,10.42,207000,2159008.0
2025-02-19 13:10:00,10.42,10.43,10.41,10.42,83400,869028.0
2025-02-19 13:15:00,10.42,10.43,10.42,10.42,40000,416972.0
2025-02-19 13:20:00,10.42,10.44,10.42,10.43,267300,2788204.0
2025-02-19 13:25:00,10.43,10.43,10.39,10.39,153000,1593144.0
2025-02-19 13:30:00,10.39,10.4,10.39,10.39,75700,787032.0
2025-02-19 13:35:00,10.4,10.41,10.4,10.41,79800,830320.0
2025-02-19 13:40:00,10.41,10.41,10.4,10.4,46000,478700.0
2025-02-19 13:45:00,10.4,10.41,10.39,10.4,36000,374412.0
2025-02-19 13:50:00,10.39,10.4,10.38,10.39,150200,1560456.0
2025-02-19 13:55:00,10.39,10.41,10.39,10.4,75500,785280.0
2025-02-19 14:00:00,10.4,10.41,10.39,10.4,72300,751836.0
2025-02-19 14:05:00,10.4,10.41,10.4,10.4,120500,1253248.0
2025-02-19 14:10:00,10.41,10.43,10.4,10.43,183200,1907584.0
2025-02-19 14:15:00,10.43,10.43,10.41,10.42,58900,613832.0
2025-02-19 14:20:00,10.42,10.43,10.42,10.42,54400,566908.0
2025-02-19 14:25:00,10.42,10.43,10.4,10.41,147300,1533232.0
2025-02-19 14:30:00,10.4,10.42,10.39,10.41,98100,1021052.0
2025-02-19 14:35:00,10.42,10.43,10.42,10.43,155700,1623004.0
2025-02-19 14:40:00,10.43,10.45,10.42,10.44,313500,3270624.0
2025-02-19 14:45:00,10.44,10.48,10.43,10.47,376100,3932168.0
2025-02-19 14:50:00,10.47,10.48,10.46,10.47,259000,2710976.0
2025-02-19 14:55:00,10.47,10.5,10.47,10.49,352500,3695912.0
2025-02-19 15:00:00,10.49,10.51,10.49,10.51,227100,2385088.0
2025-02-20 09:35:00,10.51,10.53,10.48,10.51,358300,3765708.0
2025-02-20 09:40:00,10.51,10.51,10.46,10.48,218300,2287607.0
2025-02-20 09:45:00,10.49,10.5,10.47,10.49,93800,983427.0
2025-02-20 09:50:00,10.48,10.49,10.47,10.47,191000,2001365.0
2025-02-20 09:55:00,10.47,10.51,10.47,10.5,151000,1583653.0
2025-02-20 10:00:00,10.5,10.51,10.47,10.48,144300,1513856.0
2025-02-20 10:05:00,10.47,10.53,10.47,10.52,335900,3529232.0
2025-02-20 10:10:00,10.51,10.51,10.49,10.49,114400,1201151.0
2025-02-20 10:15:00,10.49,10.49,10.46,10.47,99100,1038012.0
2025-02-20 10:20:00,10.47,10.48,10.46,10.46,133900,1401106.0
2025-02-20 10:25:00,10.46,10.47,10.45,10.45,171800,1796370.0
2025-02-20 10:30:00,10.45,10.46,10.41,10.44,334700,3491374.0
2025-02-20 10:35:00,10.44,10.45,10.42,10.43,174500,1820622.0
2025-02-20 10:40:00,10.43,10.43,10.42,10.43,89000,927996.0
2025-02-20 10:45:00,10.43,10.47,10.42,10.46,261500,2729380.0
2025-02-20 10:50:00,10.45,10.48,10.45,10.46,105500,1104352.0
2025-02-20 10:55:00,10.46,10.5,10.46,10.49,168700,1768130.0
2025-02-20 11:00:00,10.49,10.52,10.49,10.52,270400,2841382.0
2025-02-20 11:05:00,10.52,10.52,10.5,10.5,48300,507904.0
2025-02-20 11:10:00,10.5,10.5,10.48,10.49,102900,1079996.0
2025-02-20 11:15:00,10.48,10.52,10.48,10.51,147000,1543940.0
2025-02-20 11:20:00,10.51,10.51,10.48,10.48,64600,677632.0
2025-02-20 11:25:00,10.48,10.49,10.47,10.48,52900,554512.0
2025-02-20 11:30:00,10.48,10.49,10.47,10.48,64100,671560.0
2025-02-20 13:05:00,10.48,10.5,10.48,10.49,120400,1262760.0
2025-02-20 13:10:00,10.49,10.5,10.48,10.48,93200,977708.0
2025-02-20 13:15:00,10.48,10.52,10.48,10.51,140900,1479996.0
2025-02-20 13:20:00,10.51,10.54,10.5,10.53,223800,2354016.0
2025-02-20 13:25:00,10.53,10.53,10.51,10.52,95500,1005028.0
2025-02-20 13:30:00,10.52,10.53,10.51,10.53,76800,807788.0
2025-02-20 13:35:00,10.53,10.54,10.52,10.53,141400,1488952.0
2025-02-20 13:40:00,10.53,10.54,10.52,10.52,72000,758016.0
2025-02-20 13:45:00,10.53,10.53,10.51,10.52,78500,826080.0
2025-02-20 13:50:00,10.52,10.52,10.5,10.51,133400,1402176.0
2025-02-20 13:55:00,10.51,10.52,10.5,10.51,57000,599284.0
2025-02-20 14:00:00,10.52,10.52,10.5,10.51,58900,619072.0
2025-02-20 14:05:00,10.51,10.53,10.5,10.53,96100,1010656.0
2025-02-20 14:10:00,10.52,10.52,10.51,10.51,50200,527656.0
2025-02-20 14:15:00,10.51,10.53,10.51,10.53,67600,711068.0
2025-02-20 14:20:00,10.53,10.55,10.53,10.55,230700,2430480.0
2025-02-20 14:25:00,10.54,10.55,10.54,10.54,72800,767588.0
2025-02-20 14:30:00,10.54,10.55,10.53,10.55,66500,701032.0
2025-02-20 14:35:00,10.55,10.59,10.55,10.59,306000,3234472.0
2025-02-20 14:40:00,10.59,10.59,10.57,10.57,195800,2070936.0
2025-02-20 14:45:00,10.58,10.58,10.55,10.57,156400,1652512.0
2025-02-20 14:50:00,10.57,10.58,10.56,10.57,110200,1164840.0
2025-02-20 14:55:00,10.57,10.58,10.55,10.56,174300,1841288.0
2025-02-20 15:00:00,10.57,10.58,10.56,10.58,151900,1605760.0
2025-02-21 09:35:00,10.56,10.63,10.51,10.52,526300,5559956.0
2025-02-21 09:40:00,10.52,10.53,10.47,10.47,442700,4647451.0
2025-02-21 09:45:00,10.47,10.48,10.41,10.42,403900,4217069.0
2025-02-21 09:50:00,10.42,10.45,10.39,10.42,440200,4582480.0
2025-02-21 09:55:00,10.42,10.45,10.42,10.45,157100,1638782.0
2025-02-21 10:00:00,10.45,10.45,10.41,10.42,124400,1297642.0
2025-02-21 10:05:00,10.42,10.42,10.39,10.42,383400,3989734.0
2025-02-21 10:10:00,10.41,10.43,10.41,10.42,108700,1132110.0
2025-02-21 10:15:00,10.43,10.45,10.42,10.42,83400,869916.0
2025-02-21 10:20:00,10.43,10.46,10.43,10.45,96500,1007804.0
2025-02-21 10:25:00,10.45,10.48,10.44,10.45,186900,1954164.0
2025-02-21 10:30:00,10.45,10.45,10.43,10.45,49000,511436.0
2025-02-21 10:35:00,10.45,10.49,10.44,10.48,139000,1453700.0
2025-02-21 10:40:00,10.48,10.53,10.48,10.52,186900,1964736.0
2025-02-21 10:45:00,10.52,10.52,10.48,10.48,61100,641932.0
2025-02-21 10:50:00,10.5,10.52,10.49,10.5,46800,491604.0
2025-02-21 10:55:00,10.5,10.51,10.5,10.51,96900,1017880.0
2025-02-21 11:00:00,10.51,10.51,10.5,10.51,50900,534556.0
2025-02-21 11:05:00,10.51,10.51,10.48,10.48,68400,717544.0
2025-02-21 11:10:00,10.49,10.5,10.48,10.48,59000,618804.0
2025-02-21 11:15:00,10.48,10.48,10.46,10.47,70500,738492.0
2025-02-21 11:20:00,10.46,10.48,10.46,10.47,24100,252188.0
2025-02-21 11:25:00,10.47,10.48,10.46,10.48,135300,1416536.0
2025-02-21 11:30:00,10.48,10.49,10.47,10.49,56100,587748.0
2025-02-21 13:05:00,10.49,10.5,10.49,10.5,150400,1577588.0
2025-02-21 13:10:00,10.5,10.5,10.49,10.49,86900,912220.0
2025-02-21 13:15:00,10.5,10.51,10.49,10.51,124500,1307672.0
2025-02-21 13:20:00,10.51,10.53,10.5,10.51,165300,1738000.0
2025-02-21 13:25:00,10.5,10.51,10.49,10.49,114300,1200296.0
2025-02-21 13:30:00,10.49,10.51,10.49,10.5,64700,679072.0
2025-02-21 13:35:00,10.5,10.5,10.49,10.49,63400,665464.0
2025-02-21 13:40:00,10.49,10.49,10.48,10.49,104600,1096472.0
2025-02-21 13:45:00,10.49,10.49,10.45,10.46,123700,1294624.0
2025-02-21 13:50:00,10.46,10.46,10.44,10.46,164300,1717384.0
2025-02-21 13:55:00,10.44,10.44,10.43,10.44,103500,1079976.0
2025-02-21 14:00:00,10.45,10.46,10.43,10.44,103400,1080144.0
2025-02-21 14:05:00,10.44,10.45,10.44,10.45,105900,1105944.0
2025-02-21 14:10:00,10.45,10.46,10.44,10.46,114700,1198096.0
2025-02-21 14:15:00,10.45,10.47,10.45,10.47,51300,536436.0
2025-02-21 14:20:00,10.47,10.47,10.45,10.46,48900,511492.0
2025-02-21 14:25:00,10.45,10.46,10.45,10.46,33600,351240.0
2025-02-21 14:30:00,10.45,10.47,10.45,10.46,74600,780288.0
2025-02-21 14:35:00,10.46,10.49,10.46,10.47,248300,2600008.0
2025-02-21 14:40:00,10.48,10.49,10.47,10.48,128700,1348384.0
2025-02-21 14:45:00,10.48,10.49,10.47,10.48,154900,1623576.0
2025-02-21 14:50:00,10.48,10.49,10.47,10.49,94900,994840.0
2025-02-21 14:55:00,10.48,10.51,10.48,10.5,269300,2826200.0
2025-02-21 15:00:00,10.5,10.51,10.49,10.49,166400,1746312.0
2025-02-24 09:35:00,10.5,10.68,10.5,10.65,1215800,12897951.0
2025-02-24 09:40:00,10.65,10.65,10.62,10.64,526400,5603175.0
2025-02-24 09:45:00,10.64,10.64,10.59,10.59,355700,3777212.0
2025-02-24 09:50:00,10.59,10.59,10.56,10.58,229200,2423162.0
2025-02-24 09:55:00,10.58,10.61,10.56,10.56,214400,2269110.0
2025-02-24 10:00:00,10.56,10.64,10.54,10.63,315500,3344982.0
2025-02-24 10:05:00,10.63,10.64,10.59,10.6,292700,3107024.0
2025-02-24 10:10:00,10.61,10.61,10.59,10.61,127400,1350716.0
2025-02-24 10:15:00,10.61,10.62,10.6,10.61,51300,544368.0
2025-02-24 10:20:00,10.61,10.64,10.61,10.64,163100,1734056.0
2025-02-24 10:25:00,10.64,10.68,10.64,10.64,339900,3623108.0
2025-02-24 10:30:00,10.64,10.66,10.64,10.66,100600,1071628.0
2025-02-24 10:35:00,10.66,10.66,10.65,10.65,95400,1016544.0
2025-02-24 10:40:00,10.66,10.69,10.65,10.68,335000,3577436.0
2025-02-24 10:45:00,10.68,10.69,10.66,10.67,93800,1001064.0
2025-02-24 10:50:00,10.66,10.68,10.65,10.68,93600,998492.0
2025-02-24 10:55:00,10.67,10.68,10.66,10.67,138500,1478324.0
2025-02-24 11:00:00,10.69,10.7,10.68,10.69,200200,2140076.0
2025-02-24 11:05:00,10.68,10.7,10.67,10.7,319700,3415184.0
2025-02-24 11:10:00,10.7,10.73,10.69,10.71,393400,4211840.0
2025-02-24 11:15:00,10.71,10.71,10.67,10.68,56600,605272.0
2025-02-24 11:20:00,10.68,10.68,10.66,10.66,100800,1075752.0
2025-02-24 11:25:00,10.67,10.67,10.62,10.63,148900,1584808.0
2025-02-24 11:30:00,10.62,10.63,10.61,10.63,118900,1262536.0
2025-02-24 13:05:00,10.63,10.63,10.59,10.59,287600,3051472.0
2025-02-24 13:10:00,10.59,10.6,10.58,10.6,79000,836768.0
2025-02-24 13:15:00,10.6,10.61,10.59,10.61,43800,464120.0
2025-02-24 13:20:00,10.61,10.61,10.58,10.58,78000,826696.0
2025-02-24 13:25:00,10.58,10.61,10.58,10.61,88900,941984.0
2025-02-24 13:30:00,10.61,10.61,10.59,10.59,76800,814176.0
2025-02-24 13:35:00,10.59,10.59,10.57,10.59,231600,2451104.0
2025-02-24 13:40:00,10.59,10.61,10.59,10.6,39100,414456.0
2025-02-24 13:45:00,10.61,10.61,10.6,10.6,22400,237552.0
2025-02-24 13:50:00,10.61,10.63,10.6,10.61,65300,693416.0
2025-02-24 13:55:00,10.61,10.62,10.61,10.61,12800,135920.0
2025-02-24 14:00:00,10.62,10.62,10.6,10.6,67300,713672.0
2025-02-24 14:05:00,10.6,10.6,10.53,10.56,276100,2917976.0
2025-02-24 14:10:00,10.54,10.56,10.54,10.56,56600,597128.0
2025-02-24 14:15:00,10.56,10.57,10.56,10.56,52800,557824.0
2025-02-24 14:20:00,10.56,10.57,10.56,10.57,59300,626752.0
2025-02-24 14:25:00,10.56,10.6,10.56,10.6,98100,1038016.0
2025-02-24 14:30:00,10.59,10.6,10.58,10.6,39000,413080.0
2025-02-24 14:35:00,10.6,10.62,10.59,10.62,90100,955792.0
2025-02-24 14:40:00,10.62,10.64,10.62,10.64,126600,1345120.0
2025-02-24 14:45:00,10.63,10.64,10.62,10.62,68300,725936.0
2025-02-24 14:50:00,10.62,10.63,10.61,10.61,116600,1237640.0
2025-02-24 14:55:00,10.61,10.62,10.6,10.62,200300,2126264.0
2025-02-24 15:00:00,10.63,10.63,10.62,10.63,159500,1695224.0
2025-02-25 09:35:00,10.56,10.56,10.4,10.48,447500,4697009.0
2025-02-25 09:40:00,10.5,10.52,10.48,10.51,204000,2143149.0
2025-02-25 09:45:00,10.51,10.51,10.46,10.49,242100,2539233.0
2025-02-25 09:50:00,10.49,10.51,10.48,10.5,273500,2868878.0
2025-02-25 09:55:00,10.5,10.52,10.49,10.49,117700,1235569.0
2025-02-25 10:00:00,10.49,10.5,10.48,10.49,101500,1064562.0
2025-02-25 10:05:00,10.49,10.54,10.49,10.52,164200,1726038.0
2025-02-25 10:10:00,10.52,10.56,10.51,10.55,146400,1543547.0
2025-02-25 10:15:00,10.55,10.59,10.54,10.56,154700,1635512.0
2025-02-25 10:20:00,10.55,10.57,10.55,10.56,72500,765618.0
2025-02-25 10:25:00,10.56,10.56,10.54,10.54,58900,621456.0
2025-02-25 10:30:00,10.55,10.56,10.54,10.56,62500,659622.0
2025-02-25 10:35:00,10.56,10.58,10.55,10.57,105200,1111214.0
2025-02-25 10:40:00,10.57,10.58,10.56,10.56,24900,263130.0
2025-02-25 10:45:00,10.56,10.57,10.54,10.55,42900,452850.0
2025-02-25 10:50:00,10.55,10.58,10.55,10.56,61900,654028.0
2025-02-25 10:55:00,10.56,10.58,10.56,10.58,23800,251538.0
2025-02-25 11:00:00,10.57,10.59,10.57,10.57,48700,515130.0
2025-02-25 11:05:00,10.57,10.59,10.57,10.57,44700,472738.0
2025-02-25 11:10:00,10.57,10.58,10.56,10.57,54100,571812.0
2025-02-25 11:15:00,10.57,10.58,10.56,10.57,57400,606452.0
2025-02-25 11:20:00,10.57,10.58,10.57,10.57,21000,222076.0
2025-02-25 11:25:00,10.57,10.58,10.55,10.55,66300,700432.0
2025-02-25 11:30:00,10.55,10.57,10.55,10.57,42000,443428.0
2025-02-25 13:05:00,10.57,10.57,10.52,10.52,120300,1268732.0
2025-02-25 13:10:00,10.53,10.54,10.52,10.53,65300,687410.0
2025-02-25 13:15:00,10.53,10.53,10.51,10.52,95500,1004446.0
2025-02-25 13:20:00,10.52,10.53,10.52,10.53,29600,311448.0
2025-02-25 13:25:00,10.52,10.53,10.51,10.51,87800,923510.0
2025-02-25 13:30:00,10.51,10.52,10.51,10.51,33600,353222.0
2025-02-25 13:35:00,10.51,10.52,10.5,10.52,95200,1000468.0
2025-02-25 13:40:00,10.51,10.52,10.5,10.5,66400,697636.0
2025-02-25 13:45:00,10.51,10.51,10.49,10.5,91100,956416.0
2025-02-25 13:50:00,10.49,10.51,10.48,10.51,123900,1300072.0
2025-02-25 13:55:00,10.51,10.52,10.5,10.51,47200,496112.0
2025-02-25 14:00:00,10.51,10.51,10.5,10.5,38900,408696.0
2025-02-25 14:05:00,10.51,10.51,10.48,10.48,148100,1552940.0
2025-02-25 14:10:00,10.48,10.51,10.48,10.5,48800,512308.0
2025-02-25 14:15:00,10.51,10.52,10.5,10.52,47300,497408.0
2025-02-25 14:20:00,10.52,10.55,10.52,10.53,121800,1283832.0
2025-02-25 14:25:00,10.53,10.54,10.53,10.54,54600,575324.0
2025-02-25 14:30:00,10.54,10.54,10.52,10.53,126800,1335388.0
2025-02-25 14:35:00,10.52,10.53,10.48,10.48,181800,1910400.0
2025-02-25 14:40:00,10.48,10.49,10.47,10.49,282200,2954804.0
2025-02-25 14:45:00,10.5,10.5,10.47,10.48,133000,1393560.0
2025-02-25 14:50:00,10.49,10.49,10.45,10.46,272900,2857736.0
2025-02-25 14:55:00,10.45,10.48,10.45,10.48,130500,1365352.0
2025-02-25 15:00:00,10.47,10.48,10.47,10.47,105100,1100628.0
2025-02-26 09:35:00,10.51,10.59,10.49,10.57,438300,4629215.0
2025-02-26 09:40:00,10.57,10.61,10.57,10.59,431700,4573396.0
2025-02-26 09:45:00,10.59,10.63,10.58,10.59,351000,3723619.0
2025-02-26 09:50:00,10.59,10.61,10.57,10.57,162900,1725365.0
2025-02-26 09:55:00,10.57,10.57,10.54,10.57,158500,1674090.0
2025-02-26 10:00:00,10.57,10.57,10.54,10.56,86600,914313.0
2025-02-26 10:05:00,10.56,10.56,10.54,10.55,97200,1025876.0
2025-02-26 10:10:00,10.55,10.55,10.52,10.53,83100,875420.0
2025-02-26 10:15:00,10.53,10.56,10.53,10.55,51500,543246.0
2025-02-26 10:20:00,10.56,10.56,10.53,10.53,49700,524344.0
2025-02-26 10:25:00,10.53,10.57,10.53,10.57,165800,1750020.0
2025-02-26 10:30:00,10.57,10.58,10.56,10.56,47600,503122.0
2025-02-26 10:35:00,10.56,10.56,10.54,10.55,39800,419892.0
2025-02-26 10:40:00,10.55,10.56,10.54,10.54,55600,586204.0
2025-02-26 10:45:00,10.54,10.55,10.54,10.54,42700,450328.0
2025-02-26 10:50:00,10.54,10.55,10.53,10.54,55200,581744.0
2025-02-26 10:55:00,10.54,10.55,10.54,10.55,21800,229940.0
2025-02-26 11:00:00,10.55,10.57,10.54,10.56,58500,617328.0
2025-02-26 11:05:00,10.57,10.58,10.56,10.58,48000,507482.0
2025-02-26 11:10:00,10.57,10.58,10.56,10.56,49400,522182.0
2025-02-26 11:15:00,10.57,10.57,10.56,10.56,38500,406588.0
2025-02-26 11:20:00,10.57,10.58,10.56,10.57,65100,687926.0
2025-02-26 11:25:00,10.57,10.58,10.55,10.57,68000,718366.0
2025-02-26 11:30:00,10.57,10.57,10.55,10.56,67600,713754.0
2025-02-26 13:05:00,10.56,10.58,10.56,10.58,42400,448028.0
2025-02-26 13:10:00,10.58,10.58,10.55,10.57,57300,605530.0
2025-02-26 13:15:00,10.57,10.57,10.55,10.55,38300,404458.0
2025-02-26 13:20:00,10.55,10.56,10.55,10.56,22600,238584.0
2025-02-26 13:25:00,10.56,10.56,10.55,10.55,55500,585608.0
2025-02-26 13:30:00,10.55,10.55,10.53,10.55,40900,431090.0
2025-02-26 13:35:00,10.55,10.55,10.52,10.53,151100,1591220.0
2025-02-26 13:40:00,10.53,10.53,10.52,10.53,69700,733564.0
2025-02-26 13:45:00,10.53,10.54,10.53,10.54,52900,557248.0
2025-02-26 13:50:00,10.53,10.54,10.51,10.51,85000,894488.0
2025-02-26 13:55:00,10.52,10.53,10.51,10.52,43300,455616.0
2025-02-26 14:00:00,10.52,10.53,10.52,10.52,36000,378792.0
2025-02-26 14:05:00,10.52,10.54,10.51,10.51,224000,2356256.0
2025-02-26 14:10:00,10.5,10.52,10.5,10.5,41600,437188.0
2025-02-26 14:15:00,10.5,10.52,10.5,10.51,60800,639096.0
2025-02-26 14:20:00,10.51,10.52,10.51,10.52,42300,444884.0
2025-02-26 14:25:00,10.52,10.52,10.51,10.51,25600,269124.0
2025-02-26 14:30:00,10.51,10.52,10.51,10.51,36100,379628.0
2025-02-26 14:35:00,10.51,10.55,10.51,10.54,110400,1162660.0
2025-02-26 14:40:00,10.54,10.56,10.54,10.55,135900,1433864.0
2025-02-26 14:45:00,10.55,10.55,10.54,10.55,100900,1064308.0
2025-02-26 14:50:00,10.56,10.57,10.55,10.56,119200,1258744.0
2025-02-26 14:55:00,10.56,10.58,10.56,10.57,174400,1843612.0
2025-02-26 15:00:00,10.57,10.58,10.57,10.58,155100,1640336.0
2025-02-27 09:35:00,10.66,10.78,10.66,10.73,1360200,14597031.0
2025-02-27 09:40:00,10.73,10.78,10.71,10.72,415900,4467948.0
2025-02-27 09:45:00,10.72,10.72,10.69,10.71,207300,2219714.0
2025-02-27 09:50:00,10.71,10.75,10.71,10.73,176000,1888400.0
2025-02-27 09:55:00,10.73,10.75,10.68,10.69,566600,6072068.0
2025-02-27 10:00:00,10.69,10.72,10.68,10.71,276400,2957760.0
2025-02-27 10:05:00,10.71,10.72,10.69,10.7,137900,1476984.0
2025-02-27 10:10:00,10.7,10.72,10.68,10.72,200900,2148912.0
2025-02-27 10:15:00,10.72,10.77,10.71,10.75,597400,6419164.0
2025-02-27 10:20:00,10.75,10.75,10.71,10.72,97000,1040612.0
2025-02-27 10:25:00,10.72,10.75,10.7,10.74,210700,2256656.0
2025-02-27 10:30:00,10.74,10.75,10.72,10.73,108200,1161924.0
2025-02-27 10:35:00,10.72,10.73,10.7,10.7,146800,1572192.0
2025-02-27 10:40:00,10.7,10.7,10.66,10.66,261900,2797620.0
2025-02-27 10:45:00,10.67,10.69,10.67,10.69,120400,1285468.0
2025-02-27 10:50:00,10.69,10.76,10.68,10.71,371200,3983208.0
2025-02-27 10:55:00,10.7,10.7,10.65,10.66,234700,2504224.0
2025-02-27 11:00:00,10.66,10.71,10.66,10.7,100400,1073176.0
2025-02-27 11:05:00,10.7,10.7,10.67,10.68,76200,814240.0
2025-02-27 11:10:00,10.67,10.67,10.65,10.66,181600,1935600.0
2025-02-27 11:15:00,10.66,10.67,10.65,10.66,167500,1786688.0
2025-02-27 11:20:00,10.66,10.66,10.59,10.59,541900,5761284.0
2025-02-27 11:25:00,10.59,10.61,10.58,10.6,135200,1432616.0
2025-02-27 11:30:00,10.61,10.62,10.6,10.61,88500,939104.0
2025-02-27 13:05:00,10.62,10.62,10.59,10.6,166700,1767248.0
2025-02-27 13:10:00,10.6,10.61,10.59,10.59,121800,1291688.0
2025-02-27 13:15:00,10.59,10.61,10.59,10.61,91100,965856.0
2025-02-27 13:20:00,10.61,10.61,10.6,10.61,69900,741512.0
2025-02-27 13:25:00,10.61,10.65,10.6,10.65,49100,521624.0
2025-02-27 13:30:00,10.65,10.66,10.63,10.63,78800,839128.0
2025-02-27 13:35:00,10.63,10.63,10.61,10.61,69700,740264.0
2025-02-27 13:40:00,10.61,10.62,10.56,10.56,461500,4885328.0
2025-02-27 13:45:00,10.56,10.59,10.54,10.59,105700,1115808.0
2025-02-27 13:50:00,10.58,10.58,10.57,10.58,31700,335384.0
2025-02-27 13:55:00,10.58,10.61,10.58,10.61,80600,854768.0
2025-02-27 14:00:00,10.61,10.62,10.61,10.61,83600,887256.0
2025-02-27 14:05:00,10.61,10.62,10.6,10.6,76100,807824.0
2025-02-27 14:10:00,10.6,10.64,10.6,10.63,105800,1122584.0
2025-02-27 14:15:00,10.63,10.67,10.63,10.66,111600,1188520.0
2025-02-27 14:20:00,10.66,10.68,10.66,10.68,256100,2732768.0
2025-02-27 14:25:00,10.68,10.72,10.67,10.71,322000,3443288.0
2025-02-27 14:30:00,10.71,10.73,10.7,10.73,183200,1962648.0
2025-02-27 14:35:00,10.73,10.75,10.71,10.71,414800,4452608.0
2025-02-27 14:40:00,10.71,10.72,10.71,10.71,150800,1615912.0
2025-02-27 14:45:00,10.71,10.72,10.71,10.71,168400,1804056.0
2025-02-27 14:50:00,10.71,10.72,10.7,10.71,193800,2075552.0
2025-02-27 14:55:00,10.7,10.72,10.7,10.71,180800,1936440.0
2025-02-27 15:00:00,10.71,10.73,10.71,10.73,285700,3064480.0
2025-02-28 09:35:00,10.74,11.17,10.74,11.11,3527000,38682528.0
2025-02-28 09:40:00,11.11,11.3,11.06,11.12,2509800,28024700.0
2025-02-28 09:45:00,11.12,11.12,11.05,11.08,1154700,12808352.0
2025-02-28 09:50:00,11.08,11.17,11.08,11.17,669500,7448520.0
2025-02-28 09:55:00,11.17,11.24,11.13,11.22,791100,8857392.0
2025-02-28 10:00:00,11.22,11.23,11.15,11.15,527400,5909312.0
2025-02-28 10:05:00,11.16,11.17,11.1,11.1,541800,6040296.0
2025-02-28 10:10:00,11.1,11.13,11.1,11.11,334100,3713696.0
2025-02-28 10:15:00,11.11,11.25,11.1,11.23,691100,7726376.0
2025-02-28 10:20:00,11.23,11.23,11.14,11.16,243900,2724296.0
2025-02-28 10:25:00,11.16,11.17,11.14,11.15,243300,2713680.0
2025-02-28 10:30:00,11.15,11.2,11.14,11.17,222600,2486576.0
2025-02-28 10:35:00,11.17,11.18,11.16,11.17,241700,2700464.0
2025-02-28 10:40:00,11.16,11.18,11.16,11.18,158500,1770232.0
2025-02-28 10:45:00,11.18,11.18,11.15,11.15,170300,1901224.0
2025-02-28 10:50:00,11.15,11.16,11.08,11.09,317100,3522776.0
2025-02-28 10:55:00,11.09,11.09,11.05,11.07,288700,3194336.0
2025-02-28 11:00:00,11.07,11.13,11.06,11.12,249700,2767888.0
2025-02-28 11:05:00,11.12,11.17,11.09,11.14,296200,3297008.0
2025-02-28 11:10:00,11.14,11.5,11.13,11.32,2613300,29573472.0
2025-02-28 11:15:00,11.34,11.34,11.23,11.25,547900,6175568.0
2025-02-28 11:20:00,11.25,11.25,11.19,11.2,393300,4413328.0
2025-02-28 11:25:00,11.2,11.2,11.16,11.19,178400,1995056.0
2025-02-28 11:30:00,11.19,11.21,11.18,11.2,250600,2806640.0
2025-02-28 13:05:00,11.22,11.22,11.15,11.15,415900,4649664.0
2025-02-28 13:10:00,11.15,11.19,11.15,11.19,234500,2618688.0
2025-02-28 13:15:00,11.19,11.24,11.18,11.24,229800,2577008.0
2025-02-28 13:20:00,11.24,11.25,11.17,11.17,278000,3115264.0
2025-02-28 13:25:00,11.17,11.18,11.11,11.13,332100,3700400.0
2025-02-28 13:30:00,11.13,11.14,11.11,11.13,125800,1400144.0
2025-02-28 13:35:00,11.14,11.15,11.11,11.12,249900,2780864.0
2025-02-28 13:40:00,11.12,11.14,11.1,11.13,185600,2063184.0
2025-02-28 13:45:00,11.13,11.14,11.12,11.13,132100,1470160.0
2025-02-28 13:50:00,11.13,11.14,11.11,11.11,176100,1958240.0
2025-02-28 13:55:00,11.11,11.18,11.11,11.18,309500,3449536.0
2025-02-28 14:00:00,11.17,11.18,11.13,11.13,190000,2120288.0
2025-02-28 14:05:00,11.13,11.13,11.11,11.12,240200,2669920.0
2025-02-28 14:10:00,11.12,11.12,11.08,11.09,256900,2851200.0
2025-02-28 14:15:00,11.09,11.09,11.04,11.04,247300,2736464.0
2025-02-28 14:20:00,11.04,11.07,11.04,11.06,254900,2817568.0
2025-02-28 14:25:00,11.07,11.12,11.05,11.1,247200,2736560.0
2025-02-28 14:30:00,11.1,11.11,11.08,11.1,123800,1373408.0
2025-02-28 14:35:00,11.1,11.1,10.98,10.98,555800,6130448.0
2025-02-28 14:40:00,10.98,11.01,10.96,10.99,311100,3418208.0
2025-02-28 14:45:00,10.99,11.07,10.99,11.03,434800,4797024.0
2025-02-28 14:50:00,11.03,11.04,10.94,10.94,578600,6365840.0
2025-02-28 14:55:00,10.94,11.0,10.93,10.99,777400,8521376.0
2025-02-28 15:00:00,10.99,11.03,10.98,11.03,573600,6317840.0
2025-03-03 09:35:00,11.15,11.33,11.08,11.31,2841900,31898060.0
2025-03-03 09:40:00,11.31,11.41,11.25,11.41,1811200,20539052.0
2025-03-03 09:45:00,11.41,11.47,11.37,11.42,1622500,18532412.0
2025-03-03 09:50:00,11.42,11.42,11.34,11.41,831200,9462848.0
2025-03-03 09:55:00,11.4,11.41,11.33,11.37,621700,7060248.0
2025-03-03 10:00:00,11.37,11.37,11.33,11.35,401100,4551008.0
2025-03-03 10:05:00,11.35,11.36,11.32,11.33,431200,4887240.0
2025-03-03 10:10:00,11.33,11.41,11.33,11.41,482100,5481944.0
2025-03-03 10:15:00,11.42,11.42,11.34,11.37,297400,3383992.0
2025-03-03 10:20:00,11.37,11.39,11.34,11.38,422300,4798952.0
2025-03-03 10:25:00,11.38,11.39,11.35,11.36,332200,3779000.0
2025-03-03 10:30:00,11.36,11.39,11.36,11.37,210400,2393872.0
2025-03-03 10:35:00,11.37,11.39,11.33,11.33,472600,5370832.0
2025-03-03 10:40:00,11.33,11.35,11.33,11.34,261700,2968992.0
2025-03-03 10:45:00,11.34,11.34,11.28,11.34,673300,7615208.0
2025-03-03 10:50:00,11.34,11.34,11.31,11.32,124100,1405240.0
2025-03-03 10:55:00,11.32,11.34,11.32,11.32,214900,2434808.0
2025-03-03 11:00:00,11.32,11.33,11.28,11.28,277300,3137248.0
2025-03-03 11:05:00,11.28,11.3,11.26,11.3,216700,2442480.0
2025-03-03 11:10:00,11.3,11.3,11.26,11.26,195700,2207552.0
2025-03-03 11:15:00,11.26,11.27,11.26,11.26,161800,1822272.0
2025-03-03 11:20:00,11.26,11.26,11.24,11.25,180000,2024768.0
2025-03-03 11:25:00,11.24,11.25,11.24,11.25,144100,1620400.0
2025-03-03 11:30:00,11.25,11.26,11.21,11.22,236300,2653920.0
2025-03-03 13:05:00,11.23,11.28,11.23,11.24,236200,2655664.0
2025-03-03 13:10:00,11.24,11.28,11.24,11.26,121300,1365440.0
2025-03-03 13:15:00,11.26,11.27,11.23,11.25,111300,1252160.0
2025-03-03 13:20:00,11.25,11.26,11.18,11.2,412200,4621504.0
2025-03-03 13:25:00,11.2,11.21,11.16,11.16,281400,3146944.0
2025-03-03 13:30:00,11.16,11.18,11.11,11.18,224500,2503904.0
2025-03-03 13:35:00,11.18,11.18,11.12,11.14,203300,2265136.0
2025-03-03 13:40:00,11.13,11.14,11.12,11.13,221200,2462112.0
2025-03-03 13:45:00,11.13,11.15,11.12,11.15,122600,1365520.0
2025-03-03 13:50:00,11.15,11.15,11.11,11.12,252000,2803488.0
2025-03-03 13:55:00,11.12,11.12,11.06,11.09,339000,3760000.0
2025-03-03 14:00:00,11.1,11.15,11.1,11.15,133400,1483840.0
2025-03-03 14:05:00,11.15,11.15,11.11,11.11,146200,1626752.0
2025-03-03 14:10:00,11.11,11.11,11.08,11.08,177700,1971104.0
2025-03-03 14:15:00,11.08,11.09,11.04,11.04,291500,3225648.0
2025-03-03 14:20:00,11.04,11.07,11.03,11.05,239000,2640240.0
2025-03-03 14:25:00,11.04,11.07,11.04,11.06,213000,2355536.0
2025-03-03 14:30:00,11.06,11.06,11.01,11.02,333700,3681072.0
2025-03-03 14:35:00,11.02,11.05,11.01,11.02,222700,2455472.0
2025-03-03 14:40:00,11.02,11.02,10.96,10.98,472000,5192528.0
2025-03-03 14:45:00,10.99,11.02,10.99,11.01,261200,2873184.0
2025-03-03 14:50:00,11.01,11.06,11.0,11.03,429500,4737568.0
2025-03-03 14:55:00,11.03,11.09,11.02,11.09,574000,6340080.0
2025-03-03 15:00:00,11.09,11.15,11.09,11.15,497300,5531744.0
2025-03-04 09:35:00,11.27,11.43,11.27,11.38,2647600,30021678.0
2025-03-04 09:40:00,11.38,11.4,11.32,11.36,1096000,12452042.0
2025-03-04 09:45:00,11.36,11.37,11.21,11.25,959300,10813212.0
2025-03-04 09:50:00,11.25,11.32,11.24,11.29,247800,2798956.0
2025-03-04 09:55:00,11.29,11.3,11.25,11.3,471200,5311672.0
2025-03-04 10:00:00,11.3,11.68,11.29,11.62,3390800,39077420.0
2025-03-04 10:05:00,11.62,11.62,11.47,11.47,1317100,15227160.0
2025-03-04 10:10:00,11.47,11.56,11.47,11.5,707000,8143552.0
2025-03-04 10:15:00,11.5,11.53,11.5,11.51,220900,2542136.0
2025-03-04 10:20:00,11.51,11.51,11.49,11.5,200700,2308320.0
2025-03-04 10:25:00,11.5,11.5,11.44,11.44,253600,2910928.0
2025-03-04 10:30:00,11.44,11.48,11.44,11.47,219700,2516304.0
2025-03-04 10:35:00,11.46,11.48,11.45,11.47,143600,1646400.0
2025-03-04 10:40:00,11.47,11.5,11.47,11.49,200900,2308160.0
2025-03-04 10:45:00,11.49,11.5,11.49,11.49,177600,2041920.0
2025-03-04 10:50:00,11.49,11.5,11.49,11.5,100400,1154368.0
2025-03-04 10:55:00,11.5,11.5,11.49,11.49,125300,1440592.0
2025-03-04 11:00:00,11.49,11.51,11.49,11.5,157700,1813488.0
2025-03-04 11:05:00,11.5,11.51,11.49,11.51,107500,1236224.0
2025-03-04 11:10:00,11.51,11.56,11.5,11.56,168300,1939616.0
2025-03-04 11:15:00,11.56,11.61,11.54,11.58,498900,5777872.0
2025-03-04 11:20:00,11.58,11.59,11.53,11.56,224200,2591440.0
2025-03-04 11:25:00,11.56,11.58,11.55,11.56,145500,1683872.0
2025-03-04 11:30:00,11.56,11.57,11.56,11.56,96900,1120672.0
2025-03-04 13:05:00,11.57,11.57,11.49,11.53,268200,3092800.0
2025-03-04 13:10:00,11.53,11.54,11.5,11.5,110400,1272016.0
2025-03-04 13:15:00,11.5,11.52,11.48,11.5,198700,2284016.0
2025-03-04 13:20:00,11.5,11.52,11.49,11.51,137500,1582096.0
2025-03-04 13:25:00,11.51,11.52,11.49,11.49,178000,2048400.0
2025-03-04 13:30:00,11.49,11.5,11.45,11.46,250000,2865664.0
2025-03-04 13:35:00,11.46,11.46,11.45,11.46,150000,1718000.0
2025-03-04 13:40:00,11.46,11.5,11.45,11.5,117200,1344400.0
2025-03-04 13:45:00,11.5,11.5,11.47,11.47,160100,1838528.0
2025-03-04 13:50:00,11.48,11.48,11.47,11.47,104100,1194384.0
2025-03-04 13:55:00,11.47,11.48,11.46,11.46,133200,1527216.0
2025-03-04 14:00:00,11.46,11.46,11.45,11.45,90300,1034592.0
2025-03-04 14:05:00,11.45,11.46,11.45,11.46,184600,2114816.0
2025-03-04 14:10:00,11.47,11.5,11.47,11.49,173500,1992288.0
2025-03-04 14:15:00,11.48,11.51,11.48,11.5,196700,2260464.0
2025-03-04 14:20:00,11.5,11.52,11.5,11.51,171900,1979184.0
2025-03-04 14:25:00,11.51,11.52,11.49,11.5,250000,2876832.0
2025-03-04 14:30:00,11.5,11.51,11.49,11.49,136000,1564256.0
2025-03-04 14:35:00,11.49,11.53,11.49,11.53,193000,2222304.0
2025-03-04 14:40:00,11.53,11.58,11.53,11.57,418000,4829088.0
2025-03-04 14:45:00,11.57,11.58,11.53,11.54,519600,5999168.0
2025-03-04 14:50:00,11.54,11.55,11.53,11.55,488000,5631152.0
2025-03-04 14:55:00,11.55,11.69,11.54,11.68,1685900,19575296.0
2025-03-04 15:00:00,11.68,11.7,11.68,11.69,1104900,12914192.0
2025-03-05 09:35:00,11.54,11.57,11.36,11.43,2456700,28152654.0
2025-03-05 09:40:00,11.43,11.45,11.4,11.4,920700,10511152.0
2025-03-05 09:45:00,11.4,11.4,11.25,11.25,1812400,20512880.0
2025-03-05 09:50:00,11.25,11.34,11.25,11.3,861200,9721864.0
2025-03-05 09:55:00,11.3,11.37,11.29,11.33,496000,5620264.0
2025-03-05 10:00:00,11.33,11.34,11.28,11.29,460600,5203264.0
2025-03-05 10:05:00,11.28,11.29,11.25,11.29,423800,4774184.0
2025-03-05 10:10:00,11.29,11.29,11.24,11.26,581700,6546640.0
2025-03-05 10:15:00,11.26,11.29,11.25,11.29,273500,3081424.0
2025-03-05 10:20:00,11.29,11.34,11.28,11.29,254100,2873440.0
2025-03-05 10:25:00,11.29,11.32,11.27,11.32,201200,2270792.0
2025-03-05 10:30:00,11.32,11.33,11.29,11.29,179100,2025608.0
2025-03-05 10:35:00,11.29,11.3,11.29,11.29,90200,1018712.0
2025-03-05 10:40:00,11.29,11.34,11.29,11.34,166800,1888600.0
2025-03-05 10:45:00,11.33,11.34,11.3,11.3,122900,1390160.0
2025-03-05 10:50:00,11.3,11.32,11.3,11.31,112500,1272224.0
2025-03-05 10:55:00,11.31,11.34,11.31,11.34,110900,1255184.0
2025-03-05 11:00:00,11.33,11.34,11.31,11.32,149900,1697016.0
2025-03-05 11:05:00,11.32,11.32,11.28,11.29,208500,2355464.0
2025-03-05 11:10:00,11.29,11.3,11.28,11.28,140900,1590104.0
2025-03-05 11:15:00,11.29,11.29,11.27,11.28,130000,1466224.0
2025-03-05 11:20:00,11.28,11.29,11.27,11.29,104500,1178472.0
2025-03-05 11:25:00,11.29,11.31,11.29,11.29,76300,861824.0
2025-03-05 11:30:00,11.28,11.29,11.28,11.29,160200,1807688.0
2025-03-05 13:05:00,11.29,11.3,11.27,11.27,180700,2039552.0
2025-03-05 13:10:00,11.27,11.28,11.25,11.28,248200,2795408.0
2025-03-05 13:15:00,11.28,11.28,11.22,11.22,442200,4971744.0
2025-03-05 13:20:00,11.22,11.26,11.21,11.26,261500,2934360.0
2025-03-05 13:25:00,11.26,11.27,11.22,11.24,122700,1380608.0
2025-03-05 13:30:00,11.24,11.25,11.23,11.23,178400,2004168.0
2025-03-05 13:35:00,11.23,11.24,11.21,11.22,353100,3962112.0
2025-03-05 13:40:00,11.22,11.25,11.22,11.23,165000,1854272.0
2025-03-05 13:45:00,11.23,11.23,11.22,11.22,128400,1440992.0
2025-03-05 13:50:00,11.23,11.25,11.22,11.24,61800,694480.0
2025-03-05 13:55:00,11.24,11.28,11.24,11.27,145700,1640640.0
2025-03-05 14:00:00,11.27,11.27,11.23,11.24,174700,1964224.0
2025-03-05 14:05:00,11.24,11.27,11.23,11.27,235000,2643888.0
2025-03-05 14:10:00,11.27,11.27,11.25,11.26,97400,1096624.0
2025-03-05 14:15:00,11.26,11.3,11.25,11.27,160000,1803888.0
2025-03-05 14:20:00,11.26,11.29,11.26,11.29,81900,923936.0
2025-03-05 14:25:00,11.29,11.3,11.25,11.26,194600,2192336.0
2025-03-05 14:30:00,11.26,11.27,11.24,11.26,160000,1800736.0
2025-03-05 14:35:00,11.26,11.27,11.25,11.26,158600,1785600.0
2025-03-05 14:40:00,11.26,11.29,11.25,11.26,243100,2740240.0
2025-03-05 14:45:00,11.26,11.28,11.26,11.27,236300,2662512.0
2025-03-05 14:50:00,11.27,11.3,11.26,11.3,525300,5923968.0
2025-03-05 14:55:00,11.29,11.32,11.29,11.32,412700,4664944.0
2025-03-05 15:00:00,11.32,11.36,11.32,11.36,525100,5959328.0
2025-03-06 09:35:00,11.35,11.35,11.14,11.14,1429500,16035154.0
2025-03-06 09:40:00,11.14,11.19,11.1,11.17,1129800,12567794.0
2025-03-06 09:45:00,11.17,11.17,11.13,11.16,450100,5016428.0
2025-03-06 09:50:00,11.16,11.21,11.15,11.16,415000,4639284.0
2025-03-06 09:55:00,11.16,11.17,11.14,11.15,456700,5092460.0
2025-03-06 10:00:00,11.15,11.17,11.15,11.17,310400,3463784.0
2025-03-06 10:05:00,11.16,11.19,11.14,11.16,473600,5282900.0
2025-03-06 10:10:00,11.16,11.24,11.16,11.22,394800,4420704.0
2025-03-06 10:15:00,11.22,11.22,11.19,11.2,245200,2747504.0
2025-03-06 10:20:00,11.21,11.21,11.18,11.18,175800,1967092.0
2025-03-06 10:25:00,11.18,11.19,11.17,11.17,194500,2174316.0
2025-03-06 10:30:00,11.17,11.18,11.16,11.17,130100,1453428.0
2025-03-06 10:35:00,11.17,11.17,11.15,11.16,211300,2357328.0
2025-03-06 10:40:00,11.16,11.16,11.15,11.15,203900,2274016.0
2025-03-06 10:45:00,11.15,11.16,11.15,11.15,118700,1324144.0
2025-03-06 10:50:00,11.15,11.17,11.15,11.16,195900,2186392.0
2025-03-06 10:55:00,11.15,11.17,11.15,11.17,167300,1866416.0
2025-03-06 11:00:00,11.17,11.18,11.15,11.17,196100,2188920.0
2025-03-06 11:05:00,11.16,11.17,11.15,11.16,177100,1975704.0
2025-03-06 11:10:00,11.16,11.18,11.16,11.17,134300,1499872.0
2025-03-06 11:15:00,11.17,11.2,11.17,11.2,134000,1499024.0
2025-03-06 11:20:00,11.2,11.2,11.19,11.19,158900,1779232.0
2025-03-06 11:25:00,11.19,11.19,11.17,11.17,101800,1138104.0
2025-03-06 11:30:00,11.18,11.23,11.18,11.21,433400,4851952.0
2025-03-06 13:05:00,11.21,11.25,11.21,11.23,230600,2588728.0
2025-03-06 13:10:00,11.23,11.23,11.21,11.21,166100,1863440.0
2025-03-06 13:15:00,11.21,11.24,11.21,11.24,153900,1728016.0
2025-03-06 13:20:00,11.24,11.27,11.23,11.27,171500,1928200.0
2025-03-06 13:25:00,11.27,11.28,11.25,11.25,207800,2340296.0
2025-03-06 13:30:00,11.25,11.26,11.23,11.25,252800,2844056.0
2025-03-06 13:35:00,11.25,11.26,11.25,11.26,127600,1436272.0
2025-03-06 13:40:00,11.26,11.27,11.26,11.26,111800,1259328.0
2025-03-06 13:45:00,11.26,11.26,11.23,11.23,131300,1475824.0
2025-03-06 13:50:00,11.23,11.24,11.21,11.21,127800,1434056.0
2025-03-06 13:55:00,11.22,11.24,11.21,11.24,125400,1407224.0
2025-03-06 14:00:00,11.25,11.25,11.23,11.23,68400,768920.0
2025-03-06 14:05:00,11.23,11.23,11.21,11.22,151500,1699056.0
2025-03-06 14:10:00,11.22,11.24,11.22,11.22,126300,1418056.0
2025-03-06 14:15:00,11.22,11.23,11.2,11.2,236400,2650224.0
2025-03-06 14:20:00,11.21,11.23,11.2,11.21,214000,2400008.0
2025-03-06 14:25:00,11.21,11.23,11.21,11.23,132200,1483056.0
2025-03-06 14:30:00,11.23,11.25,11.22,11.25,193400,2173368.0
2025-03-06 14:35:00,11.25,11.25,11.24,11.25,142500,1602096.0
2025-03-06 14:40:00,11.25,11.25,11.23,11.24,200400,2252472.0
2025-03-06 14:45:00,11.24,11.24,11.22,11.22,240200,2696368.0
2025-03-06 14:50:00,11.22,11.24,11.22,11.23,290300,3260296.0
2025-03-06 14:55:00,11.22,11.23,11.21,11.22,578000,6485408.0
2025-03-06 15:00:00,11.22,11.26,11.22,11.26,646000,7259600.0
2025-03-07 09:35:00,11.21,11.21,11.15,11.2,716100,8006098.0
2025-03-07 09:40:00,11.2,11.26,11.19,11.2,349600,3925591.0
2025-03-07 09:45:00,11.2,11.21,11.17,11.17,299800,3354282.0
2025-03-07 09:50:00,11.17,11.2,11.17,11.19,373400,4177524.0
2025-03-07 09:55:00,11.18,11.18,11.16,11.17,220600,2464020.0
2025-03-07 10:00:00,11.17,11.2,11.16,11.19,156500,1749424.0
2025-03-07 10:05:00,11.19,11.19,11.16,11.17,168800,1885182.0
2025-03-07 10:10:00,11.17,11.19,11.16,11.18,83300,930928.0
2025-03-07 10:15:00,11.19,11.19,11.16,11.17,169800,1896712.0
2025-03-07 10:20:00,11.17,11.17,11.16,11.17,138800,1549572.0
2025-03-07 10:25:00,11.16,11.19,11.16,11.18,164100,1833328.0
2025-03-07 10:30:00,11.18,11.21,11.17,11.19,154200,1725608.0
2025-03-07 10:35:00,11.2,11.23,11.2,11.22,129700,1454756.0
2025-03-07 10:40:00,11.22,11.27,11.21,11.27,447200,5029000.0
2025-03-07 10:45:00,11.27,11.28,11.24,11.25,190500,2146020.0
2025-03-07 10:50:00,11.25,11.25,11.24,11.24,44400,499436.0
2025-03-07 10:55:00,11.24,11.26,11.24,11.25,121300,1364464.0
2025-03-07 11:00:00,11.24,11.25,11.23,11.24,174200,1957264.0
2025-03-07 11:05:00,11.24,11.24,11.22,11.22,58800,660220.0
2025-03-07 11:10:00,11.22,11.24,11.22,11.23,89300,1002476.0
2025-03-07 11:15:00,11.24,11.24,11.21,11.21,89100,1000256.0
2025-03-07 11:20:00,11.21,11.22,11.17,11.17,222300,2488328.0
2025-03-07 11:25:00,11.17,11.19,11.17,11.18,44000,492028.0
2025-03-07 11:30:00,11.18,11.2,11.18,11.18,81800,915228.0
2025-03-07 13:05:00,11.2,11.2,11.18,11.18,113500,1268780.0
2025-03-07 13:10:00,11.18,11.22,11.17,11.22,112000,1253336.0
2025-03-07 13:15:00,11.22,11.24,11.22,11.23,72100,809648.0
2025-03-07 13:20:00,11.23,11.23,11.2,11.21,63000,706284.0
2025-03-07 13:25:00,11.21,11.21,11.2,11.2,90700,1016196.0
2025-03-07 13:30:00,11.21,11.22,11.2,11.21,54500,611204.0
2025-03-07 13:35:00,11.21,11.23,11.21,11.22,111400,1250332.0
2025-03-07 13:40:00,11.22,11.22,11.17,11.17,325100,3637608.0
2025-03-07 13:45:00,11.17,11.18,11.16,11.16,266300,2974864.0
2025-03-07 13:50:00,11.16,11.17,11.15,11.17,275700,3077184.0
2025-03-07 13:55:00,11.17,11.18,11.16,11.18,114500,1279472.0
2025-03-07 14:00:00,11.18,11.8,11.18,11.68,3802800,44044464.0
2025-03-07 14:05:00,11.68,11.68,11.58,11.61,1401500,16265376.0
2025-03-07 14:10:00,11.61,11.76,11.6,11.64,1472700,17211120.0
2025-03-07 14:15:00,11.64,11.9,11.62,11.9,1949600,22889136.0
2025-03-07 14:20:00,11.9,11.98,11.8,11.85,1839500,21881440.0
2025-03-07 14:25:00,11.85,12.39,11.83,12.39,3658600,44503376.0
2025-03-07 14:30:00,12.39,12.39,12.06,12.06,1572500,19174976.0
2025-03-07 14:35:00,12.06,12.19,11.95,11.97,1056900,12767792.0
2025-03-07 14:40:00,11.97,12.04,11.9,11.9,801600,9614960.0
2025-03-07 14:45:00,11.9,11.93,11.88,11.9,791400,9415232.0
2025-03-07 14:50:00,11.9,11.93,11.89,11.92,511900,6095328.0
2025-03-07 14:55:00,11.92,11.92,11.88,11.89,704800,8389696.0
2025-03-07 15:00:00,11.89,11.89,11.84,11.85,859400,10189248.0
2025-03-10 09:35:00,11.7,11.8,11.61,11.69,2302700,26891884.0
2025-03-10 09:40:00,11.69,11.75,11.67,11.68,1056000,12336486.0
2025-03-10 09:45:00,11.68,11.7,11.62,11.64,917900,10686484.0
2025-03-10 09:50:00,11.64,11.67,11.63,11.63,338200,3939272.0
2025-03-10 09:55:00,11.64,11.71,11.63,11.68,473000,5517472.0
2025-03-10 10:00:00,11.68,11.69,11.65,11.66,229000,2671676.0
2025-03-10 10:05:00,11.65,11.67,11.57,11.61,950900,11039340.0
2025-03-10 10:10:00,11.61,11.61,11.55,11.56,652200,7549664.0
2025-03-10 10:15:00,11.56,11.6,11.56,11.59,384100,4446424.0
2025-03-10 10:20:00,11.59,11.61,11.57,11.58,275000,3186672.0
2025-03-10 10:25:00,11.58,11.67,11.57,11.64,282000,3277624.0
2025-03-10 10:30:00,11.64,11.68,11.61,11.66,235900,2747184.0
2025-03-10 10:35:00,11.66,11.66,11.61,11.62,214600,2497680.0
2025-03-10 10:40:00,11.62,11.63,11.6,11.61,120300,1396712.0
2025-03-10 10:45:00,11.61,11.62,11.59,11.59,164500,1907864.0
2025-03-10 10:50:00,11.59,11.62,11.59,11.61,151000,1750968.0
2025-03-10 10:55:00,11.61,11.62,11.59,11.61,113900,1322440.0
2025-03-10 11:00:00,11.61,11.64,11.6,11.6,116500,1354008.0
2025-03-10 11:05:00,11.6,11.61,11.59,11.6,130800,1516800.0
2025-03-10 11:10:00,11.59,11.61,11.59,11.6,149200,1730664.0
2025-03-10 11:15:00,11.6,11.62,11.6,11.6,63700,739544.0
2025-03-10 11:20:00,11.6,11.61,11.6,11.61,51900,602208.0
2025-03-10 11:25:00,11.61,11.62,11.59,11.6,134700,1562624.0
2025-03-10 11:30:00,11.6,11.66,11.59,11.63,147500,1714776.0
2025-03-10 13:05:00,11.64,11.64,11.59,11.59,210300,2443760.0
2025-03-10 13:10:00,11.59,11.6,11.58,11.6,139400,1615736.0
2025-03-10 13:15:00,11.59,11.6,11.59,11.6,69900,810432.0
2025-03-10 13:20:00,11.59,11.6,11.58,11.6,121200,1404496.0
2025-03-10 13:25:00,11.6,11.6,11.58,11.58,128900,1493880.0
2025-03-10 13:30:00,11.58,11.6,11.58,11.6,107900,1250792.0
2025-03-10 13:35:00,11.59,11.59,11.57,11.59,147100,1703784.0
2025-03-10 13:40:00,11.59,11.59,11.57,11.59,161100,1865144.0
2025-03-10 13:45:00,11.58,11.59,11.58,11.59,54700,633624.0
2025-03-10 13:50:00,11.58,11.59,11.58,11.58,89900,1041288.0
2025-03-10 13:55:00,11.58,11.59,11.58,11.59,59900,693920.0
2025-03-10 14:00:00,11.58,11.62,11.58,11.6,144800,1679312.0
2025-03-10 14:05:00,11.6,11.63,11.59,11.62,134300,1559912.0
2025-03-10 14:10:00,11.63,11.68,11.62,11.62,368600,4296456.0
2025-03-10 14:15:00,11.63,11.63,11.61,11.61,107400,1247776.0
2025-03-10 14:20:00,11.62,11.63,11.61,11.63,128800,1496352.0
2025-03-10 14:25:00,11.63,11.64,11.62,11.63,158000,1837904.0
2025-03-10 14:30:00,11.63,11.64,11.61,11.62,220000,2556704.0
2025-03-10 14:35:00,11.62,11.65,11.62,11.63,158100,1839216.0
2025-03-10 14:40:00,11.64,11.66,11.63,11.64,199200,2319872.0
2025-03-10 14:45:00,11.65,11.65,11.62,11.62,240700,2800144.0
2025-03-10 14:50:00,11.62,11.64,11.62,11.62,227900,2650336.0
2025-03-10 14:55:00,11.63,11.64,11.61,11.61,462900,5379600.0
2025-03-10 15:00:00,11.61,11.62,11.61,11.62,336200,3904832.0
2025-03-11 09:35:00,11.5,11.5,11.38,11.38,1108900,12663279.0
2025-03-11 09:40:00,11.38,11.44,11.36,11.41,546900,6230212.0
2025-03-11 09:45:00,11.41,11.48,11.4,11.46,539500,6175392.0
2025-03-11 09:50:00,11.46,11.48,11.44,11.44,195400,2239276.0
2025-03-11 09:55:00,11.44,11.48,11.42,11.48,214300,2452676.0
2025-03-11 10:00:00,11.48,11.48,11.45,11.47,133800,1533664.0
2025-03-11 10:05:00,11.47,11.48,11.45,11.47,187400,2147938.0
2025-03-11 10:10:00,11.47,11.47,11.43,11.43,182800,2092164.0
2025-03-11 10:15:00,11.43,11.47,11.43,11.45,180800,2069540.0
2025-03-11 10:20:00,11.45,11.47,11.44,11.45,140500,1609688.0
2025-03-11 10:25:00,11.45,11.5,11.44,11.5,137400,1576116.0
2025-03-11 10:30:00,11.5,11.53,11.47,11.47,243800,2803792.0
2025-03-11 10:35:00,11.47,11.48,11.45,11.45,107200,1229136.0
2025-03-11 10:40:00,11.45,11.49,11.45,11.49,107900,1237760.0
2025-03-11 10:45:00,11.48,11.49,11.45,11.45,285100,3271472.0
2025-03-11 10:50:00,11.45,11.46,11.4,11.4,450100,5138808.0
2025-03-11 10:55:00,11.4,11.44,11.38,11.43,233200,2658300.0
2025-03-11 11:00:00,11.43,11.43,11.4,11.41,136000,1551832.0
2025-03-11 11:05:00,11.41,11.42,11.41,11.41,87000,992856.0
2025-03-11 11:10:00,11.41,11.41,11.38,11.38,274000,3120972.0
2025-03-11 11:15:00,11.39,11.4,11.38,11.4,99100,1128912.0
2025-03-11 11:20:00,11.39,11.44,11.39,11.41,103900,1186020.0
2025-03-11 11:25:00,11.42,11.42,11.39,11.42,165000,1881728.0
2025-03-11 11:30:00,11.42,11.44,11.4,11.42,95100,1086040.0
2025-03-11 13:05:00,11.42,11.45,11.4,11.44,265700,3033048.0
2025-03-11 13:10:00,11.44,11.44,11.42,11.42,57000,651336.0
2025-03-11 13:15:00,11.43,11.43,11.41,11.43,62900,718280.0
2025-03-11 13:20:00,11.42,11.43,11.42,11.43,59600,680680.0
2025-03-11 13:25:00,11.43,11.46,11.42,11.46,145000,1658712.0
2025-03-11 13:30:00,11.46,11.47,11.45,11.47,66000,756400.0
2025-03-11 13:35:00,11.47,11.6,11.46,11.52,405000,4669896.0
2025-03-11 13:40:00,11.52,11.53,11.49,11.53,168200,1935560.0
2025-03-11 13:45:00,11.52,11.53,11.49,11.51,140400,1615384.0
2025-03-11 13:50:00,11.51,11.52,11.49,11.5,72700,836320.0
2025-03-11 13:55:00,11.5,11.52,11.5,11.51,117000,1346080.0
2025-03-11 14:00:00,11.52,11.55,11.51,11.53,95400,1100000.0
2025-03-11 14:05:00,11.53,11.56,11.53,11.56,90500,1044760.0
2025-03-11 14:10:00,11.56,11.58,11.55,11.56,91100,1053736.0
2025-03-11 14:15:00,11.56,11.57,11.55,11.56,117100,1353672.0
2025-03-11 14:20:00,11.56,11.57,11.55,11.56,86100,995304.0
2025-03-11 14:25:00,11.56,11.56,11.52,11.54,150600,1736864.0
2025-03-11 14:30:00,11.54,11.55,11.53,11.53,59000,681120.0
2025-03-11 14:35:00,11.54,11.57,11.53,11.57,176200,2035544.0
2025-03-11 14:40:00,11.57,11.58,11.56,11.57,128300,1484200.0
2025-03-11 14:45:00,11.57,11.62,11.56,11.62,355800,4123136.0
2025-03-11 14:50:00,11.62,11.67,11.61,11.65,606000,7054648.0
2025-03-11 14:55:00,11.65,11.68,11.63,11.64,484600,5649304.0
2025-03-11 15:00:00,11.64,11.7,11.64,11.7,736000,8600728.0
2025-03-12 09:35:00,11.71,11.72,11.61,11.63,653500,7621389.0
2025-03-12 09:40:00,11.63,11.63,11.58,11.62,341300,3961358.0
2025-03-12 09:45:00,11.62,11.62,11.56,11.56,403500,4679667.0
2025-03-12 09:50:00,11.56,11.59,11.56,11.58,267400,3095293.0
2025-03-12 09:55:00,11.58,11.6,11.57,11.6,213300,2469620.0
2025-03-12 10:00:00,11.6,11.62,11.57,11.58,417800,4845012.0
2025-03-12 10:05:00,11.59,11.59,11.55,11.58,406000,4695336.0
2025-03-12 10:10:00,11.58,11.6,11.56,11.58,195900,2267740.0
2025-03-12 10:15:00,11.58,11.58,11.56,11.57,132400,1531494.0
2025-03-12 10:20:00,11.57,11.57,11.55,11.55,213000,2461636.0
2025-03-12 10:25:00,11.55,11.56,11.53,11.53,216200,2494224.0
2025-03-12 10:30:00,11.53,11.56,11.52,11.54,230300,2656640.0
2025-03-12 10:35:00,11.54,11.58,11.52,11.58,193500,2233524.0
2025-03-12 10:40:00,11.58,11.58,11.55,11.55,88400,1021696.0
2025-03-12 10:45:00,11.56,11.57,11.55,11.56,80300,928096.0
2025-03-12 10:50:00,11.56,11.57,11.54,11.54,93700,1082432.0
2025-03-12 10:55:00,11.54,11.55,11.53,11.54,90100,1039740.0
2025-03-12 11:00:00,11.54,11.57,11.54,11.54,83700,966940.0
2025-03-12 11:05:00,11.54,11.56,11.54,11.55,107400,1240552.0
2025-03-12 11:10:00,11.55,11.58,11.55,11.56,77300,893992.0
2025-03-12 11:15:00,11.56,11.57,11.55,11.57,74000,855784.0
2025-03-12 11:20:00,11.57,11.57,11.56,11.56,66900,773596.0
2025-03-12 11:25:00,11.56,11.56,11.53,11.53,260900,3011196.0
2025-03-12 11:30:00,11.53,11.55,11.52,11.55,74600,860528.0
2025-03-12 13:05:00,11.55,11.55,11.52,11.52,162000,1868712.0
2025-03-12 13:10:00,11.52,11.55,11.52,11.54,100700,1160808.0
2025-03-12 13:15:00,11.54,11.55,11.53,11.54,77200,890952.0
2025-03-12 13:20:00,11.53,11.55,11.53,11.55,85400,985400.0
2025-03-12 13:25:00,11.55,11.56,11.54,11.55,137300,1585644.0
2025-03-12 13:30:00,11.55,11.58,11.55,11.58,117700,1361844.0
2025-03-12 13:35:00,11.57,11.62,11.56,11.61,141900,1644752.0
2025-03-12 13:40:00,11.61,11.62,11.57,11.57,193500,2242616.0
2025-03-12 13:45:00,11.57,11.6,11.57,11.6,176400,2043056.0
2025-03-12 13:50:00,11.6,11.61,11.57,11.58,132400,1533720.0
2025-03-12 13:55:00,11.58,11.59,11.57,11.57,37800,437792.0
2025-03-12 14:00:00,11.57,11.68,11.57,11.68,267500,3108744.0
2025-03-12 14:05:00,11.68,11.68,11.62,11.64,257900,3006288.0
2025-03-12 14:10:00,11.64,11.65,11.63,11.65,118400,1378688.0
2025-03-12 14:15:00,11.65,11.66,11.63,11.63,81500,949248.0
2025-03-12 14:20:00,11.63,11.64,11.6,11.61,114900,1334632.0
2025-03-12 14:25:00,11.61,11.62,11.56,11.56,183500,2125768.0
2025-03-12 14:30:00,11.56,11.58,11.55,11.55,170300,1969008.0
2025-03-12 14:35:00,11.55,11.58,11.55,11.58,127700,1476688.0
2025-03-12 14:40:00,11.58,11.6,11.56,11.6,162200,1878320.0
2025-03-12 14:45:00,11.6,11.6,11.56,11.56,165400,1916376.0
2025-03-12 14:50:00,11.56,11.58,11.55,11.55,286300,3311240.0
2025-03-12 14:55:00,11.55,11.56,11.55,11.55,338400,3909728.0
2025-03-12 15:00:00,11.55,11.56,11.54,11.54,337500,3896080.0
2025-03-13 09:35:00,11.54,11.54,11.47,11.48,379500,4367821.0
2025-03-13 09:40:00,11.48,11.49,11.44,11.46,312300,3580058.0
2025-03-13 09:45:00,11.46,11.49,11.44,11.48,217200,2489295.0
2025-03-13 09:50:00,11.48,11.5,11.45,11.45,241500,2770506.0
2025-03-13 09:55:00,11.45,11.55,11.44,11.5,323400,3711707.0
2025-03-13 10:00:00,11.5,11.5,11.42,11.42,284300,3256224.0
2025-03-13 10:05:00,11.42,11.44,11.4,11.44,373400,4261112.0
2025-03-13 10:10:00,11.43,11.45,11.41,11.43,282200,3224400.0
2025-03-13 10:15:00,11.43,11.43,11.41,11.41,188700,2153804.0
2025-03-13 10:20:00,11.41,11.42,11.33,11.34,480500,5464180.0
2025-03-13 10:25:00,11.34,11.34,11.28,11.3,617100,6974552.0
2025-03-13 10:30:00,11.3,11.34,11.28,11.31,447400,5055224.0
2025-03-13 10:35:00,11.31,11.32,11.29,11.29,181500,2052160.0
2025-03-13 10:40:00,11.29,11.3,11.23,11.24,555400,6251068.0
2025-03-13 10:45:00,11.24,11.29,11.24,11.29,133800,1507516.0
2025-03-13 10:50:00,11.29,11.29,11.25,11.25,162600,1830668.0
2025-03-13 10:55:00,11.25,11.32,11.25,11.31,135300,1526648.0
2025-03-13 11:00:00,11.31,11.34,11.29,11.33,107300,1213684.0
2025-03-13 11:05:00,11.32,11.33,11.28,11.29,73800,834316.0
2025-03-13 11:10:00,11.29,11.3,11.28,11.28,66700,753156.0
2025-03-13 11:15:00,11.28,11.29,11.26,11.27,85100,959168.0
2025-03-13 11:20:00,11.27,11.28,11.27,11.28,47600,536740.0
2025-03-13 11:25:00,11.27,11.27,11.23,11.25,302900,3405388.0
2025-03-13 11:30:00,11.25,11.26,11.22,11.22,228300,2564320.0
2025-03-13 13:05:00,11.22,11.24,11.19,11.2,349900,3921424.0
2025-03-13 13:10:00,11.21,11.23,11.2,11.22,121500,1361680.0
2025-03-13 13:15:00,11.22,11.22,11.2,11.22,136500,1529504.0
2025-03-13 13:20:00,11.22,11.24,11.22,11.24,93200,1046024.0
2025-03-13 13:25:00,11.24,11.25,11.21,11.22,85000,954528.0
2025-03-13 13:30:00,11.22,11.23,11.2,11.22,98800,1107568.0
2025-03-13 13:35:00,11.22,11.22,11.21,11.21,101900,1142784.0
2025-03-13 13:40:00,11.21,11.23,11.21,11.22,66800,749432.0
2025-03-13 13:45:00,11.22,11.26,11.22,11.26,51300,576704.0
2025-03-13 13:50:00,11.26,11.26,11.23,11.26,84700,952760.0
2025-03-13 13:55:00,11.27,11.28,11.26,11.27,124700,1405408.0
2025-03-13 14:00:00,11.27,11.27,11.23,11.23,44600,501544.0
2025-03-13 14:05:00,11.23,11.26,11.22,11.23,36800,413544.0
2025-03-13 14:10:00,11.22,11.23,11.21,11.22,99400,1115072.0
2025-03-13 14:15:00,11.22,11.25,11.21,11.25,40200,451448.0
2025-03-13 14:20:00,11.25,11.28,11.25,11.27,82900,933672.0
2025-03-13 14:25:00,11.27,11.28,11.25,11.28,176000,1982776.0
2025-03-13 14:30:00,11.27,11.34,11.27,11.34,132300,1496304.0
2025-03-13 14:35:00,11.34,11.34,11.31,11.34,177900,2014568.0
2025-03-13 14:40:00,11.34,11.35,11.32,11.33,221900,2515312.0
2025-03-13 14:45:00,11.32,11.32,11.3,11.32,69300,783840.0
2025-03-13 14:50:00,11.32,11.32,11.29,11.29,282000,3187528.0
2025-03-13 14:55:00,11.29,11.31,11.29,11.3,287900,3253144.0
2025-03-13 15:00:00,11.3,11.31,11.3,11.3,335200,3789352.0
2025-03-14 09:35:00,11.29,11.33,11.23,11.29,339000,3823090.0
2025-03-14 09:40:00,11.29,11.29,11.24,11.24,206400,2322470.0
2025-03-14 09:45:00,11.24,11.27,11.24,11.27,139600,1572098.0
2025-03-14 09:50:00,11.26,11.27,11.21,11.21,234600,2637250.0
2025-03-14 09:55:00,11.21,11.31,11.2,11.27,209200,2351958.0
2025-03-14 10:00:00,11.27,11.32,11.27,11.3,166400,1879368.0
2025-03-14 10:05:00,11.3,11.31,11.26,11.26,128400,1449441.0
2025-03-14 10:10:00,11.26,11.27,11.25,11.26,159400,1794390.0
2025-03-14 10:15:00,11.26,11.29,11.26,11.28,55400,624808.0
2025-03-14 10:20:00,11.28,11.31,11.27,11.29,108500,1225232.0
2025-03-14 10:25:00,11.3,11.31,11.29,11.3,166600,1882668.0
2025-03-14 10:30:00,11.3,11.3,11.28,11.3,69200,781398.0
2025-03-14 10:35:00,11.29,11.3,11.27,11.29,147100,1659730.0
2025-03-14 10:40:00,11.3,11.3,11.28,11.29,49800,562144.0
2025-03-14 10:45:00,11.29,11.31,11.29,11.3,93700,1058630.0
2025-03-14 10:50:00,11.29,11.29,11.28,11.29,61400,693034.0
2025-03-14 10:55:00,11.29,11.29,11.27,11.29,67100,756968.0
2025-03-14 11:00:00,11.29,11.31,11.29,11.3,111100,1255404.0
2025-03-14 11:05:00,11.3,11.36,11.3,11.35,192800,2183468.0
2025-03-14 11:10:00,11.35,11.36,11.34,11.34,189600,2152412.0
2025-03-14 11:15:00,11.34,11.36,11.33,11.33,120400,1366152.0
2025-03-14 11:20:00,11.34,11.36,11.33,11.35,92600,1050400.0
2025-03-14 11:25:00,11.34,11.35,11.31,11.32,91300,1034360.0
2025-03-14 11:30:00,11.31,11.33,11.31,11.33,53400,604556.0
2025-03-14 13:05:00,11.33,11.38,11.33,11.38,297500,3377392.0
2025-03-14 13:10:00,11.38,11.4,11.37,11.38,194200,2211188.0
2025-03-14 13:15:00,11.38,11.38,11.36,11.38,109900,1249364.0
2025-03-14 13:20:00,11.38,11.38,11.36,11.36,87000,989196.0
2025-03-14 13:25:00,11.36,11.37,11.35,11.35,26700,303292.0
2025-03-14 13:30:00,11.36,11.36,11.33,11.34,118100,1340216.0
2025-03-14 13:35:00,11.34,11.37,11.34,11.37,186500,2116400.0
2025-03-14 13:40:00,11.36,11.37,11.36,11.37,79000,897632.0
2025-03-14 13:45:00,11.36,11.37,11.36,11.37,65500,744512.0
2025-03-14 13:50:00,11.36,11.37,11.35,11.35,114800,1304128.0
2025-03-14 13:55:00,11.35,11.36,11.35,11.35,46200,524552.0
2025-03-14 14:00:00,11.35,11.36,11.35,11.35,65900,748004.0
2025-03-14 14:05:00,11.35,11.4,11.35,11.39,323600,3680912.0
2025-03-14 14:10:00,11.39,11.39,11.37,11.38,82200,935752.0
2025-03-14 14:15:00,11.37,11.37,11.35,11.36,157500,1790304.0
2025-03-14 14:20:00,11.36,11.37,11.35,11.36,101600,1154104.0
2025-03-14 14:25:00,11.36,11.36,11.35,11.36,102800,1166996.0
2025-03-14 14:30:00,11.35,11.36,11.35,11.36,211400,2400576.0
2025-03-14 14:35:00,11.36,11.37,11.35,11.36,160500,1823296.0
2025-03-14 14:40:00,11.36,11.36,11.35,11.36,163000,1850768.0
2025-03-14 14:45:00,11.36,11.36,11.35,11.35,176400,2002748.0
2025-03-14 14:50:00,11.35,11.36,11.34,11.34,244600,2775768.0
2025-03-14 14:55:00,11.34,11.35,11.34,11.35,232000,2631792.0
2025-03-14 15:00:00,11.35,11.36,11.34,11.36,512600,5820648.0
2025-03-17 09:35:00,11.38,11.39,11.35,11.39,557400,6337220.0
2025-03-17 09:40:00,11.39,11.4,11.35,11.35,242300,2757235.0
2025-03-17 09:45:00,11.36,11.36,11.33,11.35,315600,3580906.0
2025-03-17 09:50:00,11.35,11.37,11.33,11.37,452700,5136692.0
2025-03-17 09:55:00,11.37,11.37,11.35,11.35,180100,2044686.0
2025-03-17 10:00:00,11.35,11.36,11.34,11.36,123100,1397104.0
2025-03-17 10:05:00,11.36,11.37,11.35,11.35,183900,2088618.0
2025-03-17 10:10:00,11.35,11.4,11.35,11.38,199400,2270124.0
2025-03-17 10:15:00,11.39,11.4,11.38,11.39,162300,1849406.0
2025-03-17 10:20:00,11.4,11.41,11.39,11.41,92000,1048714.0
2025-03-17 10:25:00,11.41,11.42,11.4,11.4,84100,959618.0
2025-03-17 10:30:00,11.41,11.41,11.39,11.4,100400,1144552.0
2025-03-17 10:35:00,11.4,11.41,11.4,11.4,67500,769662.0
2025-03-17 10:40:00,11.4,11.41,11.39,11.41,63500,723962.0
2025-03-17 10:45:00,11.41,11.41,11.38,11.38,72700,828364.0
2025-03-17 10:50:00,11.39,11.39,11.37,11.38,68900,784198.0
2025-03-17 10:55:00,11.38,11.39,11.38,11.39,65400,744718.0
2025-03-17 11:00:00,11.39,11.39,11.37,11.38,112400,1278492.0
2025-03-17 11:05:00,11.38,11.39,11.37,11.39,39900,453892.0
2025-03-17 11:10:00,11.39,11.39,11.37,11.37,68500,779096.0
2025-03-17 11:15:00,11.37,11.37,11.36,11.37,23300,264864.0
2025-03-17 11:20:00,11.35,11.36,11.35,11.36,128100,1454796.0
2025-03-17 11:25:00,11.35,11.35,11.33,11.35,156800,1778372.0
2025-03-17 11:30:00,11.35,11.36,11.34,11.35,54000,612992.0
2025-03-17 13:05:00,11.35,11.36,11.34,11.35,89800,1019368.0
2025-03-17 13:10:00,11.35,11.35,11.33,11.34,134800,1528600.0
2025-03-17 13:15:00,11.34,11.35,11.32,11.32,212200,2404452.0
2025-03-17 13:20:00,11.32,11.33,11.32,11.32,123100,1393972.0
2025-03-17 13:25:00,11.34,11.34,11.33,11.34,123000,1393852.0
2025-03-17 13:30:00,11.33,11.34,11.33,11.34,41100,465940.0
2025-03-17 13:35:00,11.34,11.36,11.33,11.36,62500,708928.0
2025-03-17 13:40:00,11.36,11.37,11.35,11.36,107800,1225336.0
2025-03-17 13:45:00,11.36,11.36,11.34,11.35,104100,1181584.0
2025-03-17 13:50:00,11.35,11.35,11.34,11.34,33100,375568.0
2025-03-17 13:55:00,11.34,11.36,11.34,11.35,110000,1248860.0
2025-03-17 14:00:00,11.36,11.36,11.34,11.34,60700,689096.0
2025-03-17 14:05:00,11.34,11.36,11.34,11.35,41700,473248.0
2025-03-17 14:10:00,11.35,11.36,11.35,11.35,30100,341808.0
2025-03-17 14:15:00,11.35,11.36,11.35,11.36,36600,415708.0
2025-03-17 14:20:00,11.36,11.36,11.35,11.35,38600,438476.0
2025-03-17 14:25:00,11.36,11.37,11.35,11.36,53200,604336.0
2025-03-17 14:30:00,11.37,11.37,11.36,11.37,75700,860532.0
2025-03-17 14:35:00,11.37,11.38,11.36,11.38,53400,607224.0
2025-03-17 14:40:00,11.38,11.38,11.37,11.37,183400,2086292.0
2025-03-17 14:45:00,11.37,11.38,11.36,11.36,121400,1379784.0
2025-03-17 14:50:00,11.36,11.37,11.35,11.36,160700,1825404.0
2025-03-17 14:55:00,11.36,11.37,11.35,11.37,201300,2287148.0
2025-03-17 15:00:00,11.37,11.37,11.36,11.37,387900,4407912.0
2025-03-18 09:35:00,11.41,11.41,11.32,11.35,200700,2281664.0
2025-03-18 09:40:00,11.35,11.37,11.34,11.34,188200,2135476.0
2025-03-18 09:45:00,11.34,11.38,11.34,11.38,172500,1960304.0
2025-03-18 09:50:00,11.38,11.39,11.37,11.39,212900,2422122.0
2025-03-18 09:55:00,11.39,11.39,11.35,11.36,144500,1642695.0
2025-03-18 10:00:00,11.36,11.36,11.35,11.36,161800,1837164.0
2025-03-18 10:05:00,11.36,11.36,11.34,11.36,151700,1722182.0
2025-03-18 10:10:00,11.35,11.35,11.34,11.34,124700,1414649.0
2025-03-18 10:15:00,11.34,11.35,11.34,11.34,115200,1306578.0
2025-03-18 10:20:00,11.34,11.36,11.34,11.35,103300,1171850.0
2025-03-18 10:25:00,11.35,11.35,11.34,11.35,44200,501384.0
2025-03-18 10:30:00,11.34,11.35,11.33,11.34,120800,1369380.0
2025-03-18 10:35:00,11.34,11.34,11.31,11.32,167500,1896448.0
2025-03-18 10:40:00,11.32,11.33,11.32,11.32,89400,1012300.0
2025-03-18 10:45:00,11.32,11.33,11.32,11.32,84600,957860.0
2025-03-18 10:50:00,11.32,11.35,11.32,11.35,88900,1007464.0
2025-03-18 10:55:00,11.34,11.35,11.33,11.34,40600,460396.0
2025-03-18 11:00:00,11.34,11.34,11.33,11.34,20800,235860.0
2025-03-18 11:05:00,11.34,11.34,11.32,11.32,37300,422576.0
2025-03-18 11:10:00,11.32,11.33,11.3,11.32,254900,2883176.0
2025-03-18 11:15:00,11.32,11.32,11.31,11.32,50300,569382.0
2025-03-18 11:20:00,11.32,11.34,11.32,11.33,45300,513306.0
2025-03-18 11:25:00,11.33,11.34,11.32,11.33,49400,559690.0
2025-03-18 11:30:00,11.33,11.34,11.32,11.32,35800,405642.0
2025-03-18 13:05:00,11.34,11.34,11.32,11.32,79700,902706.0
2025-03-18 13:10:00,11.32,11.32,11.31,11.31,55300,625942.0
2025-03-18 13:15:00,11.31,11.33,11.31,11.33,72900,825216.0
2025-03-18 13:20:00,11.33,11.34,11.33,11.33,32400,367098.0
2025-03-18 13:25:00,11.32,11.33,11.31,11.31,37300,422210.0
2025-03-18 13:30:00,11.31,11.33,11.31,11.32,60900,689304.0
2025-03-18 13:35:00,11.33,11.33,11.31,11.32,69900,791148.0
2025-03-18 13:40:00,11.32,11.32,11.31,11.32,61900,700388.0
2025-03-18 13:45:00,11.32,11.32,11.31,11.31,109300,1236664.0
2025-03-18 13:50:00,11.31,11.33,11.31,11.32,76000,860232.0
2025-03-18 13:55:00,11.32,11.33,11.31,11.33,44300,501468.0
2025-03-18 14:00:00,11.32,11.32,11.31,11.31,73200,828112.0
2025-03-18 14:05:00,11.31,11.32,11.3,11.3,279900,3164004.0
2025-03-18 14:10:00,11.3,11.31,11.3,11.3,115500,1305616.0
2025-03-18 14:15:00,11.29,11.29,11.27,11.29,196900,2221564.0
2025-03-18 14:20:00,11.29,11.31,11.28,11.3,208600,2356264.0
2025-03-18 14:25:00,11.31,11.33,11.31,11.33,68700,777308.0
2025-03-18 14:30:00,11.33,11.35,11.32,11.34,90200,1022692.0
2025-03-18 14:35:00,11.34,11.38,11.34,11.37,251400,2854000.0
2025-03-18 14:40:00,11.37,11.37,11.35,11.35,155800,1769740.0
2025-03-18 14:45:00,11.35,11.35,11.34,11.34,83400,946308.0
2025-03-18 14:50:00,11.34,11.35,11.33,11.35,158300,1795360.0
2025-03-18 14:55:00,11.34,11.37,11.34,11.37,217300,2467784.0
2025-03-18 15:00:00,11.36,11.37,11.36,11.37,176000,2000212.0
2025-03-19 09:35:00,11.33,11.33,11.26,11.31,370000,4175413.0
2025-03-19 09:40:00,11.31,11.32,11.28,11.32,148300,1675534.0
2025-03-19 09:45:00,11.32,11.34,11.31,11.34,116700,1321715.0
2025-03-19 09:50:00,11.34,11.41,11.34,11.39,393400,4478439.0
2025-03-19 09:55:00,11.39,11.42,11.38,11.41,346800,3953545.0
2025-03-19 10:00:00,11.42,11.48,11.41,11.44,668300,7646966.0
2025-03-19 10:05:00,11.44,11.45,11.41,11.43,378200,4322610.0
2025-03-19 10:10:00,11.43,11.51,11.43,11.51,460900,5285144.0
2025-03-19 10:15:00,11.51,11.51,11.48,11.5,491200,5646878.0
2025-03-19 10:20:00,11.5,11.52,11.48,11.5,506700,5829820.0
2025-03-19 10:25:00,11.5,11.51,11.49,11.5,117300,1348520.0
2025-03-19 10:30:00,11.49,11.5,11.47,11.49,155200,1782148.0
2025-03-19 10:35:00,11.49,11.49,11.48,11.48,59800,686712.0
2025-03-19 10:40:00,11.48,11.49,11.47,11.47,77900,893836.0
2025-03-19 10:45:00,11.48,11.48,11.46,11.46,84100,964576.0
2025-03-19 10:50:00,11.47,11.47,11.45,11.46,93200,1067464.0
2025-03-19 10:55:00,11.46,11.46,11.44,11.44,102300,1171332.0
2025-03-19 11:00:00,11.44,11.58,11.44,11.58,676900,7798428.0
2025-03-19 11:05:00,11.58,11.59,11.51,11.51,300900,3476116.0
2025-03-19 11:10:00,11.52,11.54,11.5,11.52,126500,1457956.0
2025-03-19 11:15:00,11.52,11.52,11.5,11.5,108900,1253836.0
2025-03-19 11:20:00,11.5,11.5,11.48,11.48,104700,1203280.0
2025-03-19 11:25:00,11.48,11.5,11.48,11.5,48500,557240.0
2025-03-19 11:30:00,11.5,11.51,11.49,11.51,62000,712960.0
2025-03-19 13:05:00,11.51,11.51,11.48,11.5,167800,1930200.0
2025-03-19 13:10:00,11.5,11.5,11.49,11.5,53600,616216.0
2025-03-19 13:15:00,11.5,11.52,11.5,11.51,89900,1034736.0
2025-03-19 13:20:00,11.51,11.54,11.51,11.51,274500,3164208.0
2025-03-19 13:25:00,11.52,11.53,11.51,11.52,152600,1758296.0
2025-03-19 13:30:00,11.52,11.54,11.51,11.53,174900,2015272.0
2025-03-19 13:35:00,11.53,11.54,11.52,11.52,60800,701120.0
2025-03-19 13:40:00,11.52,11.54,11.51,11.52,192300,2216736.0
2025-03-19 13:45:00,11.52,11.53,11.51,11.51,192100,2213528.0
2025-03-19 13:50:00,11.51,11.52,11.5,11.5,154700,1780184.0
2025-03-19 13:55:00,11.5,11.5,11.46,11.47,172400,1977640.0
2025-03-19 14:00:00,11.47,11.5,11.46,11.48,115400,1324400.0
2025-03-19 14:05:00,11.48,11.49,11.48,11.48,20800,238856.0
2025-03-19 14:10:00,11.48,11.5,11.48,11.49,58000,666496.0
2025-03-19 14:15:00,11.49,11.5,11.48,11.5,81300,934272.0
2025-03-19 14:20:00,11.5,11.58,11.5,11.56,756200,8730264.0
2025-03-19 14:25:00,11.56,11.61,11.53,11.61,634200,7342392.0
2025-03-19 14:30:00,11.61,11.64,11.59,11.63,858000,9964440.0
2025-03-19 14:35:00,11.63,11.64,11.59,11.59,398200,4624312.0
2025-03-19 14:40:00,11.59,11.59,11.54,11.55,453900,5247592.0
2025-03-19 14:45:00,11.55,11.57,11.54,11.57,293300,3390328.0
2025-03-19 14:50:00,11.57,11.59,11.55,11.58,371400,4299496.0
2025-03-19 14:55:00,11.58,11.58,11.56,11.57,602000,6965504.0
2025-03-19 15:00:00,11.57,11.58,11.56,11.57,507200,5867584.0
2025-03-20 09:35:00,11.52,11.56,11.49,11.55,480400,5534151.0
2025-03-20 09:40:00,11.54,11.59,11.54,11.59,261900,3029426.0
2025-03-20 09:45:00,11.59,11.64,11.54,11.58,607500,7051217.0
2025-03-20 09:50:00,11.56,11.59,11.54,11.58,222800,2576222.0
2025-03-20 09:55:00,11.6,11.6,11.55,11.55,203500,2356590.0
2025-03-20 10:00:00,11.55,11.56,11.53,11.53,304000,3510260.0
2025-03-20 10:05:00,11.52,11.55,11.52,11.55,164100,1892644.0
2025-03-20 10:10:00,11.55,11.55,11.5,11.52,249400,2873634.0
2025-03-20 10:15:00,11.52,11.52,11.5,11.51,222900,2564442.0
2025-03-20 10:20:00,11.51,11.52,11.51,11.52,167100,1922282.0
2025-03-20 10:25:00,11.52,11.52,11.49,11.49,208800,2402192.0
2025-03-20 10:30:00,11.48,11.5,11.47,11.49,148300,1702860.0
2025-03-20 10:35:00,11.49,11.5,11.48,11.5,111500,1280832.0
2025-03-20 10:40:00,11.5,11.51,11.48,11.49,87600,1007152.0
2025-03-20 10:45:00,11.48,11.51,11.48,11.5,98800,1135720.0
2025-03-20 10:50:00,11.5,11.51,11.5,11.5,53000,609868.0
2025-03-20 10:55:00,11.5,11.51,11.5,11.51,105100,1209036.0
2025-03-20 11:00:00,11.5,11.51,11.48,11.51,105000,1206640.0
2025-03-20 11:05:00,11.5,11.5,11.49,11.49,90200,1036856.0
2025-03-20 11:10:00,11.49,11.5,11.48,11.49,58700,674320.0
2025-03-20 11:15:00,11.5,11.53,11.49,11.51,100500,1157072.0
2025-03-20 11:20:00,11.52,11.54,11.52,11.52,42500,489960.0
2025-03-20 11:25:00,11.54,11.54,11.5,11.51,77400,891664.0
2025-03-20 11:30:00,11.5,11.52,11.5,11.51,43000,494892.0
2025-03-20 13:05:00,11.51,11.53,11.51,11.51,86100,991584.0
2025-03-20 13:10:00,11.51,11.52,11.51,11.51,26000,299340.0
2025-03-20 13:15:00,11.51,11.53,11.51,11.51,54100,623132.0
2025-03-20 13:20:00,11.51,11.53,11.51,11.52,77000,886792.0
2025-03-20 13:25:00,11.52,11.53,11.51,11.51,83800,965744.0
2025-03-20 13:30:00,11.51,11.51,11.48,11.5,240700,2767992.0
2025-03-20 13:35:00,11.5,11.5,11.48,11.5,105300,1209668.0
2025-03-20 13:40:00,11.5,11.5,11.48,11.49,69000,793032.0
2025-03-20 13:45:00,11.49,11.49,11.47,11.48,121600,1395844.0
2025-03-20 13:50:00,11.48,11.48,11.47,11.48,88400,1014228.0
2025-03-20 13:55:00,11.47,11.48,11.47,11.48,122000,1399496.0
2025-03-20 14:00:00,11.48,11.48,11.47,11.48,41200,472688.0
2025-03-20 14:05:00,11.47,11.48,11.46,11.47,180000,2064604.0
2025-03-20 14:10:00,11.47,11.49,11.46,11.48,162000,1858252.0
2025-03-20 14:15:00,11.48,11.49,11.48,11.49,94000,1079804.0
2025-03-20 14:20:00,11.48,11.51,11.48,11.51,183800,2111980.0
2025-03-20 14:25:00,11.51,11.52,11.5,11.51,85500,984160.0
2025-03-20 14:30:00,11.51,11.51,11.49,11.5,57100,656920.0
2025-03-20 14:35:00,11.49,11.51,11.48,11.51,106600,1225072.0
2025-03-20 14:40:00,11.5,11.5,11.48,11.49,104500,1200392.0
2025-03-20 14:45:00,11.49,11.5,11.47,11.47,243200,2792664.0
2025-03-20 14:50:00,11.48,11.5,11.47,11.49,197100,2263776.0
2025-03-20 14:55:00,11.49,11.49,11.48,11.48,217500,2497864.0
2025-03-20 15:00:00,11.49,11.49,11.47,11.48,273400,3138632.0
2025-03-21 09:35:00,11.44,11.44,11.31,11.33,871600,9889949.0
2025-03-21 09:40:00,11.33,11.39,11.32,11.36,315200,3574751.0
2025-03-21 09:45:00,11.36,11.41,11.34,11.38,172200,1956686.0
2025-03-21 09:50:00,11.39,11.39,11.32,11.33,283700,3217916.0
2025-03-21 09:55:00,11.33,11.33,11.31,11.32,242100,2739774.0
2025-03-21 10:00:00,11.32,11.33,11.3,11.31,261800,2959700.0
2025-03-21 10:05:00,11.31,11.37,11.31,11.36,95200,1079102.0
2025-03-21 10:10:00,11.36,11.36,11.33,11.34,132600,1504214.0
2025-03-21 10:15:00,11.35,11.35,11.3,11.31,167600,1897760.0
2025-03-21 10:20:00,11.34,11.35,11.32,11.33,122300,1386216.0
2025-03-21 10:25:00,11.33,11.33,11.3,11.31,90700,1026228.0
2025-03-21 10:30:00,11.31,11.32,11.28,11.29,221000,2496108.0
2025-03-21 10:35:00,11.29,11.32,11.29,11.32,71100,803436.0
2025-03-21 10:40:00,11.31,11.31,11.29,11.3,180500,2039552.0
2025-03-21 10:45:00,11.3,11.31,11.29,11.3,44800,506276.0
2025-03-21 10:50:00,11.3,11.31,11.29,11.3,107000,1209008.0
2025-03-21 10:55:00,11.3,11.31,11.29,11.29,74600,842704.0
2025-03-21 11:00:00,11.28,11.29,11.27,11.27,141500,1596168.0
2025-03-21 11:05:00,11.27,11.29,11.25,11.28,209100,2355444.0
2025-03-21 11:10:00,11.28,11.31,11.27,11.31,86700,978712.0
2025-03-21 11:15:00,11.3,11.31,11.29,11.31,58000,655664.0
2025-03-21 11:20:00,11.32,11.32,11.29,11.29,25000,282580.0
2025-03-21 11:25:00,11.29,11.29,11.26,11.26,102400,1154276.0
2025-03-21 11:30:00,11.26,11.27,11.25,11.26,67600,761080.0
2025-03-21 13:05:00,11.25,11.27,11.25,11.25,164300,1850024.0
2025-03-21 13:10:00,11.25,11.28,11.25,11.26,67800,763336.0
2025-03-21 13:15:00,11.27,11.29,11.26,11.28,54000,608560.0
2025-03-21 13:20:00,11.28,11.31,11.28,11.29,67800,766120.0
2025-03-21 13:25:00,11.29,11.3,11.28,11.28,25800,291308.0
2025-03-21 13:30:00,11.28,11.29,11.26,11.27,78100,880420.0
2025-03-21 13:35:00,11.27,11.28,11.26,11.27,45200,509272.0
2025-03-21 13:40:00,11.27,11.27,11.25,11.25,111700,1257324.0
2025-03-21 13:45:00,11.26,11.27,11.25,11.25,78100,879004.0
2025-03-21 13:50:00,11.25,11.25,11.21,11.21,170500,1914844.0
2025-03-21 13:55:00,11.21,11.23,11.2,11.22,214700,2406744.0
2025-03-21 14:00:00,11.22,11.26,11.22,11.23,47500,533468.0
2025-03-21 14:05:00,11.23,11.23,11.18,11.2,212500,2380516.0
2025-03-21 14:10:00,11.2,11.26,11.19,11.23,270700,3035532.0
2025-03-21 14:15:00,11.22,11.22,11.2,11.21,41700,467532.0
2025-03-21 14:20:00,11.22,11.23,11.2,11.23,85600,960172.0
2025-03-21 14:25:00,11.24,11.26,11.24,11.25,51700,581640.0
2025-03-21 14:30:00,11.25,11.26,11.23,11.23,65500,736488.0
2025-03-21 14:35:00,11.24,11.28,11.23,11.26,93100,1048576.0
2025-03-21 14:40:00,11.25,11.28,11.24,11.27,113700,1280576.0
2025-03-21 14:45:00,11.27,11.27,11.24,11.24,98000,1103096.0
2025-03-21 14:50:00,11.25,11.25,11.24,11.24,91700,1031200.0
2025-03-21 14:55:00,11.25,11.25,11.23,11.23,231800,2605296.0
2025-03-21 15:00:00,11.22,11.23,11.21,11.21,226500,2539776.0
2025-03-24 09:35:00,11.12,11.28,11.12,11.25,427200,4777725.0
2025-03-24 09:40:00,11.25,11.28,11.2,11.27,251600,2829456.0
2025-03-24 09:45:00,11.28,11.28,11.21,11.22,75200,845397.0
2025-03-24 09:50:00,11.21,11.21,11.13,11.15,257600,2876028.0
2025-03-24 09:55:00,11.15,11.33,11.14,11.29,357200,4019155.0
2025-03-24 10:00:00,11.29,11.29,11.18,11.21,259300,2910459.0
2025-03-24 10:05:00,11.21,11.22,11.16,11.17,83300,931880.0
2025-03-24 10:10:00,11.15,11.19,11.15,11.18,87400,976308.0
2025-03-24 10:15:00,11.18,11.21,11.16,11.19,119200,1333080.0
2025-03-24 10:20:00,11.2,11.22,11.19,11.2,27000,302600.0
2025-03-24 10:25:00,11.2,11.21,11.19,11.2,72300,809778.0
2025-03-24 10:30:00,11.21,11.23,11.2,11.23,77500,869020.0
2025-03-24 10:35:00,11.23,11.28,11.21,11.22,74400,836666.0
2025-03-24 10:40:00,11.23,11.23,11.17,11.17,127500,1426688.0
2025-03-24 10:45:00,11.17,11.31,11.17,11.29,254600,2864098.0
2025-03-24 10:50:00,11.28,11.29,11.21,11.23,101400,1141402.0
2025-03-24 10:55:00,11.23,11.29,11.22,11.25,288600,3249544.0
2025-03-24 11:00:00,11.25,11.26,11.21,11.23,120200,1350120.0
2025-03-24 11:05:00,11.24,11.25,11.22,11.22,65300,733800.0
2025-03-24 11:10:00,11.23,11.24,11.18,11.19,111900,1254676.0
2025-03-24 11:15:00,11.19,11.2,11.15,11.15,183300,2048540.0
2025-03-24 11:20:00,11.16,11.19,11.16,11.16,167000,1864700.0
2025-03-24 11:25:00,11.17,11.18,11.12,11.13,179800,2004920.0
2025-03-24 11:30:00,11.13,11.15,11.0,11.05,437600,4842088.0
2025-03-24 13:05:00,11.06,11.08,11.02,11.02,205100,2267940.0
2025-03-24 13:10:00,11.02,11.02,10.94,11.0,409900,4499668.0
2025-03-24 13:15:00,10.98,11.05,10.98,11.05,69600,767968.0
2025-03-24 13:20:00,11.06,11.12,11.05,11.09,179400,1986372.0
2025-03-24 13:25:00,11.1,11.1,11.06,11.06,42300,468952.0
2025-03-24 13:30:00,11.06,11.06,11.03,11.03,81700,901648.0
2025-03-24 13:35:00,11.02,11.04,11.0,11.03,215400,2371008.0
2025-03-24 13:40:00,11.02,11.02,11.0,11.01,110400,1215076.0
2025-03-24 13:45:00,11.0,11.0,10.96,10.98,135700,1490456.0
2025-03-24 13:50:00,10.98,10.98,10.94,10.95,138800,1520248.0
2025-03-24 13:55:00,10.95,10.99,10.95,10.99,54500,597544.0
2025-03-24 14:00:00,10.99,10.99,10.97,10.97,64600,709064.0
2025-03-24 14:05:00,10.97,10.98,10.96,10.96,88500,970828.0
2025-03-24 14:10:00,10.96,10.96,10.9,10.91,172900,1889956.0
2025-03-24 14:15:00,10.91,10.91,10.9,10.91,100400,1095128.0
2025-03-24 14:20:00,10.91,10.93,10.89,10.89,166000,1810584.0
2025-03-24 14:25:00,10.89,10.95,10.86,10.95,201400,2192432.0
2025-03-24 14:30:00,10.95,10.96,10.92,10.96,113000,1235656.0
2025-03-24 14:35:00,10.96,11.02,10.96,11.02,199300,2190536.0
2025-03-24 14:40:00,11.02,11.04,11.01,11.02,109900,1211208.0
2025-03-24 14:45:00,11.02,11.04,11.01,11.03,160600,1770776.0
2025-03-24 14:50:00,11.05,11.36,11.03,11.35,1328700,14977048.0
2025-03-24 14:55:00,11.36,11.46,11.34,11.37,1234700,14069352.0
2025-03-24 15:00:00,11.37,11.4,11.37,11.39,499000,5683832.0
2025-03-25 09:35:00,11.28,11.47,11.27,11.42,759300,8645252.0
2025-03-25 09:40:00,11.42,11.54,11.42,11.5,846200,9725564.0
2025-03-25 09:45:00,11.5,11.51,11.4,11.41,317100,3633008.0
2025-03-25 09:50:00,11.41,11.57,11.41,11.57,1090200,12550880.0
2025-03-25 09:55:00,11.55,11.75,11.55,11.73,1645900,19179632.0
2025-03-25 10:00:00,11.73,11.92,11.72,11.79,1796600,21192752.0
2025-03-25 10:05:00,11.77,11.77,11.7,11.74,795900,9343432.0
2025-03-25 10:10:00,11.74,11.92,11.66,11.87,1598500,18861536.0
2025-03-25 10:15:00,11.87,11.87,11.76,11.83,647300,7643872.0
2025-03-25 10:20:00,11.82,11.82,11.76,11.76,296100,3486800.0
2025-03-25 10:25:00,11.77,11.8,11.75,11.76,311500,3667400.0
2025-03-25 10:30:00,11.76,11.76,11.72,11.74,179500,2107000.0
2025-03-25 10:35:00,11.73,11.8,11.7,11.79,355900,4179808.0
2025-03-25 10:40:00,11.79,11.82,11.75,11.77,330000,3894344.0
2025-03-25 10:45:00,11.77,11.8,11.7,11.8,320600,3765152.0
2025-03-25 10:50:00,11.8,11.85,11.8,11.8,506600,5989104.0
2025-03-25 10:55:00,11.8,11.81,11.78,11.8,114500,1350448.0
2025-03-25 11:00:00,11.8,11.86,11.78,11.86,363200,4293360.0
2025-03-25 11:05:00,11.86,11.94,11.84,11.85,841200,10006640.0
2025-03-25 11:10:00,11.83,11.9,11.83,11.86,156000,1851648.0
2025-03-25 11:15:00,11.86,11.94,11.86,11.93,517200,6162016.0
2025-03-25 11:20:00,11.93,11.94,11.87,11.87,523700,6243600.0
2025-03-25 11:25:00,11.87,11.87,11.84,11.85,211700,2509264.0
2025-03-25 11:30:00,11.84,11.87,11.82,11.86,200700,2375728.0
2025-03-25 13:05:00,11.87,11.93,11.87,11.9,635800,7561648.0
2025-03-25 13:10:00,11.9,12.06,11.9,11.95,1242200,14887824.0
2025-03-25 13:15:00,11.95,12.03,11.93,12.02,538600,6458144.0
2025-03-25 13:20:00,12.02,12.05,11.98,12.05,465500,5595152.0
2025-03-25 13:25:00,12.05,12.24,12.04,12.15,1340100,16311440.0
2025-03-25 13:30:00,12.15,12.18,12.07,12.17,561100,6810848.0
2025-03-25 13:35:00,12.16,12.24,12.14,12.2,605100,7384944.0
2025-03-25 13:40:00,12.2,12.21,12.07,12.11,300800,3653024.0
2025-03-25 13:45:00,12.1,12.11,12.04,12.06,392400,4736128.0
2025-03-25 13:50:00,12.05,12.06,12.03,12.06,225200,2712800.0
2025-03-25 13:55:00,12.06,12.16,12.06,12.08,320900,3885360.0
2025-03-25 14:00:00,12.09,12.09,12.01,12.01,276400,3331920.0
2025-03-25 14:05:00,12.02,12.02,11.95,12.02,363200,4354624.0
2025-03-25 14:10:00,12.02,12.05,12.01,12.01,173400,2085664.0
2025-03-25 14:15:00,12.01,12.01,11.98,11.98,130100,1560336.0
2025-03-25 14:20:00,11.98,12.02,11.97,12.0,350800,4207920.0
2025-03-25 14:25:00,12.01,12.02,12.0,12.01,166500,1999824.0
2025-03-25 14:30:00,12.01,12.02,11.96,11.99,310400,3722432.0
2025-03-25 14:35:00,11.99,12.03,11.99,12.0,241500,2901280.0
2025-03-25 14:40:00,12.0,12.01,11.97,11.98,240500,2883264.0
2025-03-25 14:45:00,11.97,11.98,11.91,11.96,536600,6408288.0
2025-03-25 14:50:00,11.96,11.99,11.94,11.94,566300,6778176.0
2025-03-25 14:55:00,11.94,11.99,11.94,11.99,960700,11497056.0
2025-03-25 15:00:00,11.99,12.02,11.99,12.02,1159700,13928704.0
2025-03-26 09:35:00,12.03,12.24,11.96,12.2,3371400,40741744.0
2025-03-26 09:40:00,12.21,12.21,12.04,12.12,1847400,22401016.0
2025-03-26 09:45:00,12.12,12.15,12.05,12.05,982500,11891000.0
2025-03-26 09:50:00,12.08,12.11,12.0,12.05,1302200,15691256.0
2025-03-26 09:55:00,12.06,12.06,11.93,11.96,1424400,17054064.0
2025-03-26 10:00:00,11.97,12.03,11.94,12.01,823300,9867896.0
2025-03-26 10:05:00,12.02,12.08,12.01,12.02,854000,10289520.0
2025-03-26 10:10:00,12.02,12.02,11.99,12.0,284700,3417672.0
2025-03-26 10:15:00,12.0,12.01,11.97,11.97,299300,3587496.0
2025-03-26 10:20:00,11.98,12.04,11.98,12.01,263100,3159344.0
2025-03-26 10:25:00,12.02,12.14,12.02,12.07,855100,10335488.0
2025-03-26 10:30:00,12.1,12.12,12.06,12.1,287100,3473552.0
2025-03-26 10:35:00,12.11,12.13,12.07,12.07,275600,3335136.0
2025-03-26 10:40:00,12.09,12.09,12.02,12.05,182000,2193936.0
2025-03-26 10:45:00,12.06,12.08,12.01,12.02,98500,1185888.0
2025-03-26 10:50:00,12.02,12.07,12.02,12.07,94300,1135824.0
2025-03-26 10:55:00,12.07,12.07,12.02,12.03,135900,1635584.0
2025-03-26 11:00:00,12.04,12.06,12.02,12.06,154300,1857664.0
2025-03-26 11:05:00,12.07,12.18,12.06,12.06,856400,10395696.0
2025-03-26 11:10:00,12.06,12.15,12.05,12.12,327900,3971248.0
2025-03-26 11:15:00,12.12,12.13,12.1,12.13,230300,2790224.0
2025-03-26 11:20:00,12.12,12.12,12.07,12.07,209300,2531904.0
2025-03-26 11:25:00,12.07,12.12,12.07,12.08,138000,1669344.0
2025-03-26 11:30:00,12.08,12.14,12.07,12.14,214800,2600944.0
2025-03-26 13:05:00,12.16,12.46,12.16,12.46,2036800,25015280.0
2025-03-26 13:10:00,12.46,12.64,12.43,12.44,2702200,33801072.0
2025-03-26 13:15:00,12.4,12.44,12.32,12.33,747500,9260544.0
2025-03-26 13:20:00,12.33,12.46,12.33,12.46,554300,6870704.0
2025-03-26 13:25:00,12.46,12.46,12.35,12.36,294400,3652480.0
2025-03-26 13:30:00,12.36,12.37,12.28,12.37,315200,3882256.0
2025-03-26 13:35:00,12.35,12.35,12.3,12.31,176400,2175744.0
2025-03-26 13:40:00,12.3,12.31,12.28,12.29,201300,2475296.0
2025-03-26 13:45:00,12.29,12.29,12.25,12.28,153800,1886656.0
2025-03-26 13:50:00,12.28,12.3,12.25,12.3,173200,2124928.0
2025-03-26 13:55:00,12.3,12.44,12.3,12.39,476200,5899616.0
2025-03-26 14:00:00,12.38,12.39,12.31,12.37,141100,1743808.0
2025-03-26 14:05:00,12.36,12.37,12.33,12.35,117600,1452448.0
2025-03-26 14:10:00,12.35,12.37,12.34,12.35,185400,2291328.0
2025-03-26 14:15:00,12.36,12.38,12.34,12.36,193200,2388320.0
2025-03-26 14:20:00,12.36,12.36,12.34,12.34,153300,1893920.0
2025-03-26 14:25:00,12.35,12.36,12.34,12.34,84900,1048608.0
2025-03-26 14:30:00,12.34,12.35,12.34,12.35,153000,1888960.0
2025-03-26 14:35:00,12.35,12.36,12.32,12.32,207900,2566656.0
2025-03-26 14:40:00,12.32,12.33,12.25,12.31,390200,4796160.0
2025-03-26 14:45:00,12.31,12.31,12.28,12.28,318100,3911776.0
2025-03-26 14:50:00,12.28,12.3,12.28,12.29,271800,3339616.0
2025-03-26 14:55:00,12.28,12.3,12.23,12.26,843600,10349408.0
2025-03-26 15:00:00,12.26,12.28,12.24,12.28,636800,7813856.0
2025-03-27 09:35:00,13.51,13.51,13.51,13.51,4587900,61982664.0
2025-03-27 09:40:00,13.51,13.51,13.51,13.51,237100,3203748.0
2025-03-27 09:45:00,13.51,13.51,13.51,13.51,650000,8781500.0
2025-03-27 09:50:00,13.51,13.51,13.51,13.51,313400,4234032.0
2025-03-27 09:55:00,13.51,13.51,13.51,13.51,84400,1140248.0
2025-03-27 10:00:00,13.51,13.51,13.51,13.51,103700,1400984.0
2025-03-27 10:05:00,13.51,13.51,13.51,13.51,63600,859240.0
2025-03-27 10:10:00,13.51,13.51,13.51,13.51,45400,613352.0
2025-03-27 10:15:00,13.51,13.51,13.51,13.51,21000,283712.0
2025-03-27 10:20:00,13.51,13.51,13.51,13.51,16700,225616.0
2025-03-27 10:25:00,13.51,13.51,13.51,13.51,16600,224264.0
2025-03-27 10:30:00,13.51,13.51,13.51,13.51,86500,1168616.0
2025-03-27 10:35:00,13.51,13.51,13.51,13.51,3600,48632.0
2025-03-27 10:40:00,13.51,13.51,13.51,13.51,58100,784936.0
2025-03-27 10:45:00,13.51,13.51,13.51,13.51,3200,43232.0
2025-03-27 10:50:00,13.51,13.51,13.51,13.51,25800,348552.0
2025-03-27 10:55:00,13.51,13.51,13.51,13.51,30100,406656.0
2025-03-27 11:00:00,13.51,13.51,13.51,13.51,15500,209408.0
2025-03-27 11:05:00,13.51,13.51,13.51,13.51,19500,263440.0
2025-03-27 11:10:00,13.51,13.51,13.51,13.51,8200,110784.0
2025-03-27 11:15:00,13.51,13.51,13.51,13.51,5600,75656.0
2025-03-27 11:20:00,13.51,13.51,13.51,13.51,7500,101320.0
2025-03-27 11:25:00,13.51,13.51,13.51,13.51,3700,49992.0
2025-03-27 11:30:00,13.51,13.51,13.51,13.51,36000,486360.0
2025-03-27 13:05:00,13.51,13.51,13.51,13.51,40200,543104.0
2025-03-27 13:10:00,13.51,13.51,13.51,13.51,9300,125640.0
2025-03-27 13:15:00,13.51,13.51,13.51,13.51,6200,83760.0
2025-03-27 13:20:00,13.51,13.51,13.51,13.51,5200,70256.0
2025-03-27 13:25:00,13.51,13.51,13.51,13.51,11500,155360.0
2025-03-27 13:30:00,13.51,13.51,13.51,13.51,1300,17568.0
2025-03-27 13:35:00,13.51,13.51,13.51,13.51,11400,154008.0
2025-03-27 13:40:00,13.51,13.51,13.51,13.51,2500,33776.0
2025-03-27 13:45:00,13.51,13.51,13.51,13.51,3100,41888.0
2025-03-27 13:50:00,13.51,13.51,13.51,13.51,600,8104.0
2025-03-27 13:55:00,13.51,13.51,13.51,13.51,6200,83760.0
2025-03-27 14:00:00,13.51,13.51,13.51,13.51,20000,270200.0
2025-03-27 14:05:00,13.51,13.51,13.51,13.51,4700,63496.0
2025-03-27 14:10:00,13.51,13.51,13.51,13.51,4000,54040.0
2025-03-27 14:15:00,13.51,13.51,13.51,13.51,5000,67552.0
2025-03-27 14:20:00,13.51,13.51,13.51,13.51,1000,13512.0
2025-03-27 14:25:00,13.51,13.51,13.51,13.51,4000,54040.0
2025-03-27 14:30:00,13.51,13.51,13.51,13.51,9300,125640.0
2025-03-27 14:35:00,13.51,13.51,13.51,13.51,11500,155368.0
2025-03-27 14:40:00,13.51,13.51,13.51,13.51,18600,251280.0
2025-03-27 14:45:00,13.51,13.51,13.51,13.51,8600,116192.0
2025-03-27 14:50:00,13.51,13.51,13.51,13.51,14900,201296.0
2025-03-27 14:55:00,13.51,13.51,13.51,13.51,30500,412056.0
2025-03-27 15:00:00,13.51,13.51,13.51,13.51,81900,1106472.0
2025-03-28 09:35:00,14.86,14.86,14.65,14.8,22204700,329841184.0
2025-03-28 09:40:00,14.86,14.86,14.66,14.86,9366800,139119488.0
2025-03-28 09:45:00,14.86,14.86,14.86,14.86,555900,8260672.0
2025-03-28 09:50:00,14.86,14.86,14.86,14.86,235200,3493760.0
2025-03-28 09:55:00,14.86,14.86,14.86,14.86,214200,3183008.0
2025-03-28 10:00:00,14.86,14.86,14.86,14.86,423000,6285760.0
2025-03-28 10:05:00,14.86,14.86,14.86,14.86,648000,9629280.0
2025-03-28 10:10:00,14.86,14.86,14.86,14.86,436100,6480448.0
2025-03-28 10:15:00,14.86,14.86,14.86,14.86,266200,3955744.0
2025-03-28 10:20:00,14.86,14.86,14.86,14.86,473000,7028768.0
2025-03-28 10:25:00,14.86,14.86,14.86,14.86,550700,8183424.0
2025-03-28 10:30:00,14.86,14.86,14.86,14.86,344700,5122240.0
2025-03-28 10:35:00,14.86,14.86,14.86,14.86,486800,7234784.0
2025-03-28 10:40:00,14.86,14.86,14.86,14.86,339200,5040506.0
2025-03-28 10:45:00,14.86,14.86,14.86,14.86,238800,3548608.0
2025-03-28 10:50:00,14.86,14.86,14.86,14.86,179800,2671820.0
2025-03-28 10:55:00,14.86,14.86,14.86,14.86,115200,1711872.0
2025-03-28 11:00:00,14.86,14.86,14.86,14.86,76800,1141248.0
2025-03-28 11:05:00,14.86,14.86,14.86,14.86,57500,854464.0
2025-03-28 11:10:00,14.86,14.86,14.86,14.86,35700,530432.0
2025-03-28 11:15:00,14.86,14.86,14.86,14.86,40800,606326.0
2025-03-28 11:20:00,14.86,14.86,14.86,14.86,23300,346240.0
2025-03-28 11:25:00,14.86,14.86,14.86,14.86,63300,940608.0
2025-03-28 11:30:00,14.86,14.86,14.86,14.86,90900,1350784.0
2025-03-28 13:05:00,14.86,14.86,14.86,14.86,706300,10495616.0
2025-03-28 13:10:00,14.86,14.86,14.86,14.86,136700,2031366.0
2025-03-28 13:15:00,14.86,14.86,14.86,14.86,753000,11189568.0
2025-03-28 13:20:00,14.86,14.86,14.86,14.86,290700,4319812.0
2025-03-28 13:25:00,14.86,14.86,14.86,14.86,379200,5634944.0
2025-03-28 13:30:00,14.86,14.86,14.36,14.79,7432400,109165690.0
2025-03-28 13:35:00,14.75,14.79,14.51,14.64,2863700,41972668.0
2025-03-28 13:40:00,14.63,14.86,14.6,14.86,3188800,46971844.0
2025-03-28 13:45:00,14.86,14.86,14.85,14.86,2286300,33970936.0
2025-03-28 13:50:00,14.86,14.86,14.84,14.86,1394600,20722888.0
2025-03-28 13:55:00,14.86,14.86,14.84,14.86,848900,12611968.0
2025-03-28 14:00:00,14.86,14.86,14.86,14.86,355000,5275264.0
2025-03-28 14:05:00,14.86,14.86,14.86,14.86,176800,2627388.0
2025-03-28 14:10:00,14.86,14.86,14.84,14.85,700800,10412160.0
2025-03-28 14:15:00,14.86,14.86,14.85,14.86,495600,7363970.0
2025-03-28 14:20:00,14.86,14.86,14.86,14.86,58100,863360.0
2025-03-28 14:25:00,14.86,14.86,14.86,14.86,60200,894592.0
2025-03-28 14:30:00,14.86,14.86,14.86,14.86,433100,6435912.0
2025-03-28 14:35:00,14.86,14.86,14.85,14.86,675800,10041856.0
2025-03-28 14:40:00,14.86,14.86,14.86,14.86,356600,5299060.0
2025-03-28 14:45:00,14.86,14.86,14.86,14.86,109700,1630144.0
2025-03-28 14:50:00,14.86,14.86,14.86,14.86,140800,2092296.0
2025-03-28 14:55:00,14.86,14.86,14.86,14.86,108300,1609344.0
2025-03-28 15:00:00,14.86,14.86,14.86,14.86,68600,1019392.0
2025-03-31 09:35:00,14.57,14.57,13.37,13.78,14279500,198232896.0
2025-03-31 09:40:00,13.78,14.38,13.78,14.28,4998300,70440672.0
2025-03-31 09:45:00,14.28,14.28,14.01,14.08,979000,13815264.0
2025-03-31 09:50:00,14.08,14.08,13.56,13.81,1780700,24529504.0
2025-03-31 09:55:00,13.8,13.83,13.64,13.73,790500,10865952.0
2025-03-31 10:00:00,13.67,13.74,13.4,13.6,2170200,29300928.0
2025-03-31 10:05:00,13.6,13.78,13.47,13.78,862900,11668000.0
2025-03-31 10:10:00,13.77,13.91,13.63,13.68,628200,8668032.0
2025-03-31 10:15:00,13.66,14.02,13.66,13.93,723200,10068512.0
2025-03-31 10:20:00,13.93,14.1,13.81,13.81,801200,11213632.0
2025-03-31 10:25:00,13.81,13.96,13.53,13.57,375800,5156032.0
2025-03-31 10:30:00,13.6,13.8,13.5,13.59,608400,8262336.0
2025-03-31 10:35:00,13.6,13.7,13.48,13.69,719500,9753728.0
2025-03-31 10:40:00,13.65,13.76,13.37,13.5,982000,13226272.0
2025-03-31 10:45:00,13.5,13.6,13.37,13.43,1802800,24158848.0
2025-03-31 10:50:00,13.43,13.43,13.37,13.37,900900,12049184.0
2025-03-31 10:55:00,13.37,13.5,13.37,13.37,1483400,19847712.0
2025-03-31 11:00:00,13.37,13.4,13.37,13.38,1435900,19198720.0
2025-03-31 11:05:00,13.37,13.37,13.37,13.37,1294200,17303488.0
2025-03-31 11:10:00,13.37,13.5,13.37,13.38,732200,9800096.0
2025-03-31 11:15:00,13.4,13.42,13.37,13.38,345600,4623232.0
2025-03-31 11:20:00,13.38,13.97,13.38,13.97,835400,11439360.0
2025-03-31 11:25:00,13.97,14.0,13.68,13.79,1174200,16331142.0
2025-03-31 11:30:00,13.71,14.18,13.71,14.11,861900,12052282.0
2025-03-31 13:05:00,14.11,14.37,13.8,14.22,1219000,17297024.0
2025-03-31 13:10:00,14.22,14.44,14.13,14.25,955700,13667776.0
2025-03-31 13:15:00,14.24,14.28,13.82,13.96,244500,3449152.0
2025-03-31 13:20:00,13.84,14.09,13.84,14.09,137600,1923968.0
2025-03-31 13:25:00,14.08,14.19,13.92,14.0,343300,4833854.0
2025-03-31 13:30:00,14.03,14.37,13.98,14.3,878300,12518786.0
2025-03-31 13:35:00,14.29,14.86,14.2,14.72,1986800,28896896.0
2025-03-31 13:40:00,14.72,14.72,14.23,14.23,394100,5679360.0
2025-03-31 13:45:00,14.27,14.34,14.18,14.2,159900,2279680.0
2025-03-31 13:50:00,14.18,14.2,13.9,14.12,418900,5878077.0
2025-03-31 13:55:00,14.12,14.12,13.85,13.85,280100,3912254.0
2025-03-31 14:00:00,13.85,13.95,13.55,13.62,395000,5429125.0
2025-03-31 14:05:00,13.61,13.95,13.59,13.87,394200,5383488.0
2025-03-31 14:10:00,13.88,13.92,13.65,13.66,222100,3052096.0
2025-03-31 14:15:00,13.65,13.8,13.65,13.8,118500,1626240.0
2025-03-31 14:20:00,13.8,13.8,13.55,13.55,391100,5348224.0
2025-03-31 14:25:00,13.56,13.95,13.47,13.69,522100,7125124.0
2025-03-31 14:30:00,13.7,13.86,13.5,13.5,241100,3289340.0
2025-03-31 14:35:00,13.53,13.55,13.37,13.38,1618000,21661888.0
2025-03-31 14:40:00,13.4,13.5,13.38,13.4,440900,5909568.0
2025-03-31 14:45:00,13.41,13.44,13.37,13.37,1253300,16763520.0
2025-03-31 14:50:00,13.37,13.51,13.37,13.44,1708600,22879296.0
2025-03-31 14:55:00,13.44,13.44,13.37,13.42,1311300,17540032.0
2025-03-31 15:00:00,13.43,13.64,13.43,13.59,1019500,13819584.0
2025-04-01 09:35:00,13.7,14.04,13.37,13.72,9189700,126518240.0
2025-04-01 09:40:00,13.71,13.87,13.42,13.43,2264000,30894272.0
2025-04-01 09:45:00,13.42,13.42,12.77,13.16,2921300,38376784.0
2025-04-01 09:50:00,13.14,13.5,12.99,13.37,1284900,16953888.0
2025-04-01 09:55:00,13.39,13.7,13.3,13.59,1672100,22646800.0
2025-04-01 10:00:00,13.59,13.59,13.3,13.31,751900,10098448.0
2025-04-01 10:05:00,13.4,13.4,13.0,13.04,1486600,19543136.0
2025-04-01 10:10:00,13.05,13.22,12.98,13.03,1593900,20795152.0
2025-04-01 10:15:00,13.04,13.05,12.86,12.9,2153700,27888896.0
2025-04-01 10:20:00,12.9,13.03,12.8,12.94,1362900,17574016.0
2025-04-01 10:25:00,12.95,13.16,12.86,12.9,541800,7049632.0
2025-04-01 10:30:00,12.89,13.08,12.87,12.99,575400,7432448.0
2025-04-01 10:35:00,12.91,12.96,12.68,12.7,1692300,21662272.0
2025-04-01 10:40:00,12.75,12.79,12.68,12.68,1762500,22401568.0
2025-04-01 10:45:00,12.68,12.89,12.59,12.63,1710100,21649760.0
2025-04-01 10:50:00,12.65,12.69,12.57,12.57,1468900,18506752.0
2025-04-01 10:55:00,12.57,12.64,12.48,12.58,1514200,19002816.0
2025-04-01 11:00:00,12.59,12.83,12.49,12.83,1009800,12684768.0
2025-04-01 11:05:00,12.84,12.88,12.6,12.65,565000,7181088.0
2025-04-01 11:10:00,12.68,12.68,12.48,12.5,1781100,22289504.0
2025-04-01 11:15:00,12.5,12.7,12.46,12.59,641100,8035712.0
2025-04-01 11:20:00,12.59,12.59,12.43,12.51,1074100,13395008.0
2025-04-01 11:25:00,12.52,12.76,12.52,12.73,365400,4630176.0
2025-04-01 11:30:00,12.73,12.84,12.65,12.82,281800,3591296.0
2025-04-01 13:05:00,12.82,12.82,12.5,12.81,575700,7298752.0
2025-04-01 13:10:00,12.81,12.81,12.72,12.8,180300,2302304.0
2025-04-01 13:15:00,12.78,12.97,12.75,12.93,437700,5641088.0
2025-04-01 13:20:00,12.93,12.94,12.76,12.82,497800,6387104.0
2025-04-01 13:25:00,12.81,12.82,12.65,12.78,229500,2920256.0
2025-04-01 13:30:00,12.78,12.78,12.5,12.68,627800,7917632.0
2025-04-01 13:35:00,12.68,12.87,12.51,12.71,713100,9020736.0
2025-04-01 13:40:00,12.71,12.84,12.5,12.61,534900,6736384.0
2025-04-01 13:45:00,12.61,12.7,12.5,12.52,813100,10187840.0
2025-04-01 13:50:00,12.54,12.66,12.44,12.65,1003600,12532672.0
2025-04-01 13:55:00,12.65,12.68,12.45,12.59,663600,8325120.0
2025-04-01 14:00:00,12.59,12.67,12.55,12.6,183800,2316736.0
2025-04-01 14:05:00,12.6,12.65,12.55,12.62,358800,4522432.0
2025-04-01 14:10:00,12.63,12.63,12.56,12.57,264500,3331584.0
2025-04-01 14:15:00,12.58,12.65,12.57,12.57,330400,4158720.0
2025-04-01 14:20:00,12.57,12.79,12.45,12.77,867700,10892864.0
2025-04-01 14:25:00,12.78,12.78,12.58,12.6,595900,7532224.0
2025-04-01 14:30:00,12.61,12.71,12.61,12.68,218800,2771392.0
2025-04-01 14:35:00,12.68,12.78,12.67,12.73,509800,6488384.0
2025-04-01 14:40:00,12.73,12.74,12.61,12.61,503800,6390016.0
2025-04-01 14:45:00,12.6,12.75,12.6,12.7,455900,5779200.0
2025-04-01 14:50:00,12.7,12.7,12.63,12.67,785400,9942976.0
2025-04-01 14:55:00,12.68,12.87,12.65,12.82,1354700,17222784.0
2025-04-01 15:00:00,12.81,12.83,12.78,12.82,1421900,18211520.0
2025-04-02 09:35:00,12.3,12.38,12.05,12.1,7435500,90581504.0
2025-04-02 09:40:00,12.12,12.18,12.07,12.11,1789100,21669624.0
2025-04-02 09:45:00,12.11,12.16,12.07,12.1,1500100,18156432.0
2025-04-02 09:50:00,12.1,12.34,12.1,12.22,1329900,16292424.0
2025-04-02 09:55:00,12.22,12.37,12.22,12.32,1117200,13771392.0
2025-04-02 10:00:00,12.33,12.45,12.32,12.4,887900,11003408.0
2025-04-02 10:05:00,12.39,12.39,12.27,12.32,491200,6053312.0
2025-04-02 10:10:00,12.31,12.31,12.21,12.22,494100,6057712.0
2025-04-02 10:15:00,12.22,12.27,12.21,12.27,522900,6397504.0
2025-04-02 10:20:00,12.28,12.35,12.28,12.33,303500,3736416.0
2025-04-02 10:25:00,12.34,12.37,12.29,12.31,395500,4874000.0
2025-04-02 10:30:00,12.3,12.3,12.09,12.18,1371700,16706048.0
2025-04-02 10:35:00,12.14,12.23,12.08,12.16,1055100,12792608.0
2025-04-02 10:40:00,12.16,12.19,12.03,12.1,2189500,26435104.0
2025-04-02 10:45:00,12.11,12.18,12.1,12.14,436200,5295488.0
2025-04-02 10:50:00,12.12,12.18,12.12,12.17,372400,4524720.0
2025-04-02 10:55:00,12.16,12.21,12.16,12.2,255200,3109536.0
2025-04-02 11:00:00,12.22,12.23,12.09,12.14,538500,6542352.0
2025-04-02 11:05:00,12.14,12.25,12.14,12.25,237300,2894688.0
2025-04-02 11:10:00,12.25,12.28,12.19,12.26,369200,4519904.0
2025-04-02 11:15:00,12.26,12.26,12.21,12.23,168800,2066272.0
2025-04-02 11:20:00,12.22,12.26,12.2,12.22,200100,2446848.0
2025-04-02 11:25:00,12.22,12.37,12.22,12.31,491400,6048032.0
2025-04-02 11:30:00,12.3,12.49,12.29,12.36,1288400,15979456.0
2025-04-02 13:05:00,12.38,12.42,12.35,12.35,487300,6032000.0
2025-04-02 13:10:00,12.35,12.45,12.29,12.37,317400,3927008.0
2025-04-02 13:15:00,12.36,12.36,12.3,12.31,198300,2443776.0
2025-04-02 13:20:00,12.31,12.52,12.3,12.41,900900,11203776.0
2025-04-02 13:25:00,12.41,12.44,12.38,12.38,229500,2850656.0
2025-04-02 13:30:00,12.37,12.42,12.34,12.35,147500,1825504.0
2025-04-02 13:35:00,12.36,12.39,12.33,12.37,147900,1827936.0
2025-04-02 13:40:00,12.37,12.38,12.28,12.29,409400,5045696.0
2025-04-02 13:45:00,12.29,12.33,12.28,12.31,181600,2234240.0
2025-04-02 13:50:00,12.28,12.39,12.28,12.39,224200,2760192.0
2025-04-02 13:55:00,12.4,12.4,12.3,12.34,156900,1936608.0
2025-04-02 14:00:00,12.32,12.34,12.3,12.31,105400,1298304.0
2025-04-02 14:05:00,12.31,12.32,12.3,12.32,129900,1599072.0
2025-04-02 14:10:00,12.32,12.34,12.31,12.32,101300,1248480.0
2025-04-02 14:15:00,12.33,12.34,12.23,12.23,375900,4622304.0
2025-04-02 14:20:00,12.23,12.42,12.23,12.37,405100,5000864.0
2025-04-02 14:25:00,12.37,12.38,12.3,12.31,347600,4293568.0
2025-04-02 14:30:00,12.31,12.37,12.26,12.32,310300,3816384.0
2025-04-02 14:35:00,12.33,12.33,12.29,12.3,189300,2329024.0
2025-04-02 14:40:00,12.3,12.3,12.25,12.25,411700,5053152.0
2025-04-02 14:45:00,12.26,12.26,12.22,12.23,617600,7562816.0
2025-04-02 14:50:00,12.23,12.31,12.23,12.28,683000,8384768.0
2025-04-02 14:55:00,12.29,12.31,12.26,12.3,1109200,13632736.0
2025-04-02 15:00:00,12.31,12.31,12.24,12.26,1629900,20002176.0
2025-04-03 09:35:00,12.4,12.4,12.12,12.32,2855100,35063744.0
2025-04-03 09:40:00,12.32,12.35,12.18,12.23,1228400,15093600.0
2025-04-03 09:45:00,12.26,12.26,12.18,12.24,591300,7219344.0
2025-04-03 09:50:00,12.24,12.3,12.21,12.29,703600,8627572.0
2025-04-03 09:55:00,12.28,12.28,12.21,12.21,462300,5654748.0
2025-04-03 10:00:00,12.2,12.2,12.16,12.16,671900,8182392.0
2025-04-03 10:05:00,12.17,12.22,12.13,12.13,605700,7375256.0
2025-04-03 10:10:00,12.12,12.13,11.9,11.92,2199700,26359040.0
2025-04-03 10:15:00,11.9,11.95,11.83,11.9,1637300,19449968.0
2025-04-03 10:20:00,11.94,11.97,11.83,11.89,951900,11320176.0
2025-04-03 10:25:00,11.87,11.96,11.84,11.86,677300,8043104.0
2025-04-03 10:30:00,11.86,11.97,11.85,11.97,434600,5174336.0
2025-04-03 10:35:00,11.96,11.97,11.8,11.88,935800,11093696.0
2025-04-03 10:40:00,11.88,11.88,11.78,11.8,1188000,14031856.0
2025-04-03 10:45:00,11.8,11.82,11.71,11.76,1460700,17153504.0
2025-04-03 10:50:00,11.75,11.81,11.75,11.8,455400,5363936.0
2025-04-03 10:55:00,11.79,11.87,11.78,11.78,424900,5017360.0
2025-04-03 11:00:00,11.77,11.78,11.64,11.64,1329100,15559600.0
2025-04-03 11:05:00,11.64,11.76,11.62,11.76,695200,8112688.0
2025-04-03 11:10:00,11.76,11.8,11.71,11.77,357600,4206656.0
2025-04-03 11:15:00,11.76,11.8,11.74,11.78,193900,2282320.0
2025-04-03 11:20:00,11.78,11.79,11.7,11.71,201700,2368320.0
2025-04-03 11:25:00,11.71,11.78,11.7,11.78,199200,2336992.0
2025-04-03 11:30:00,11.77,11.78,11.7,11.74,334800,3929232.0
2025-04-03 13:05:00,11.73,11.77,11.72,11.76,175900,2065056.0
2025-04-03 13:10:00,11.76,11.77,11.7,11.7,228500,2679040.0
2025-04-03 13:15:00,11.7,11.71,11.67,11.67,220500,2577312.0
2025-04-03 13:20:00,11.67,11.69,11.66,11.69,262700,3065280.0
2025-04-03 13:25:00,11.68,11.73,11.67,11.67,193700,2266480.0
2025-04-03 13:30:00,11.67,11.69,11.67,11.69,247400,2888976.0
2025-04-03 13:35:00,11.69,11.77,11.68,11.75,230500,2703248.0
2025-04-03 13:40:00,11.75,11.75,11.7,11.71,151900,1779648.0
2025-04-03 13:45:00,11.71,11.75,11.71,11.73,195700,2296416.0
2025-04-03 13:50:00,11.73,11.73,11.7,11.73,162000,1897792.0
2025-04-03 13:55:00,11.72,11.78,11.72,11.78,317600,3733216.0
2025-04-03 14:00:00,11.78,11.79,11.74,11.79,235700,2774016.0
2025-04-03 14:05:00,11.79,11.83,11.77,11.78,323500,3815264.0
2025-04-03 14:10:00,11.78,11.89,11.78,11.82,523600,6209536.0
2025-04-03 14:15:00,11.84,11.92,11.82,11.88,393700,4677728.0
2025-04-03 14:20:00,11.89,11.91,11.88,11.88,423800,5040256.0
2025-04-03 14:25:00,11.9,11.9,11.85,11.86,244300,2900608.0
2025-04-03 14:30:00,11.86,11.87,11.83,11.83,221800,2629984.0
2025-04-03 14:35:00,11.83,11.91,11.83,11.9,280500,3330432.0
2025-04-03 14:40:00,11.9,11.9,11.87,11.88,345500,4107264.0
2025-04-03 14:45:00,11.88,11.89,11.83,11.86,360700,4274816.0
2025-04-03 14:50:00,11.86,11.86,11.79,11.8,590800,6983232.0
2025-04-03 14:55:00,11.8,11.82,11.79,11.79,1063400,12553888.0
2025-04-03 15:00:00,11.79,11.8,11.76,11.79,1041600,12276416.0
2025-04-07 09:35:00,10.78,10.96,10.78,10.82,3368300,36489356.0
2025-04-07 09:40:00,10.82,10.85,10.61,10.61,3882600,41446772.0
2025-04-07 09:45:00,10.61,10.7,10.61,10.68,1686900,17905512.0
2025-04-07 09:50:00,10.68,10.68,10.61,10.61,883700,9388168.0
2025-04-07 09:55:00,10.61,10.61,10.61,10.61,167400,1776112.0
2025-04-07 10:00:00,10.61,10.64,10.61,10.62,832900,8839536.0
2025-04-07 10:05:00,10.62,10.67,10.61,10.61,840500,8926800.0
2025-04-07 10:10:00,10.61,10.64,10.61,10.62,433300,4601416.0
2025-04-07 10:15:00,10.61,10.62,10.61,10.61,296200,3142776.0
2025-04-07 10:20:00,10.61,10.66,10.61,10.65,316600,3362064.0
2025-04-07 10:25:00,10.65,10.66,10.61,10.61,368700,3918688.0
2025-04-07 10:30:00,10.61,10.61,10.61,10.61,71600,759680.0
2025-04-07 10:35:00,10.61,10.61,10.61,10.61,104700,1110864.0
2025-04-07 10:40:00,10.61,10.61,10.61,10.61,74900,794688.0
2025-04-07 10:45:00,10.61,10.61,10.61,10.61,72200,766048.0
2025-04-07 10:50:00,10.61,10.61,10.61,10.61,77300,820160.0
2025-04-07 10:55:00,10.61,10.61,10.61,10.61,64900,688576.0
2025-04-07 11:00:00,10.61,10.61,10.61,10.61,8100,85952.0
2025-04-07 11:05:00,10.61,10.61,10.61,10.61,15200,161264.0
2025-04-07 11:10:00,10.61,10.61,10.61,10.61,49300,523072.0
2025-04-07 11:15:00,10.61,10.61,10.61,10.61,4700,49872.0
2025-04-07 11:20:00,10.61,10.61,10.61,10.61,31100,329968.0
2025-04-07 11:25:00,10.61,10.61,10.61,10.61,8200,87008.0
2025-04-07 11:30:00,10.61,10.61,10.61,10.61,36300,385136.0
2025-04-07 13:05:00,10.61,10.61,10.61,10.61,36100,383024.0
2025-04-07 13:10:00,10.61,10.61,10.61,10.61,2800,29712.0
2025-04-07 13:15:00,10.61,10.61,10.61,10.61,6200,65776.0
2025-04-07 13:20:00,10.61,10.61,10.61,10.61,3300,35008.0
2025-04-07 13:25:00,10.61,10.61,10.61,10.61,20300,215392.0
2025-04-07 13:30:00,10.61,10.61,10.61,10.61,5000,53040.0
2025-04-07 13:35:00,10.61,10.61,10.61,10.61,4600,48816.0
2025-04-07 13:40:00,10.61,10.61,10.61,10.61,1700,18032.0
2025-04-07 13:45:00,10.61,10.61,10.61,10.61,27700,293904.0
2025-04-07 13:50:00,10.61,10.61,10.61,10.61,1300,13792.0
2025-04-07 13:55:00,10.61,10.61,10.61,10.61,3300,35008.0
2025-04-07 14:00:00,10.61,10.61,10.61,10.61,14800,157024.0
2025-04-07 14:05:00,10.61,10.61,10.61,10.61,67900,720432.0
2025-04-07 14:10:00,10.61,10.61,10.61,10.61,1100,11664.0
2025-04-07 14:15:00,10.61,10.61,10.61,10.61,4700,49872.0
2025-04-07 14:20:00,10.61,10.61,10.61,10.61,8600,91232.0
2025-04-07 14:25:00,10.61,10.61,10.61,10.61,8600,91248.0
2025-04-07 14:30:00,10.61,10.61,10.61,10.61,11400,120960.0
2025-04-07 14:35:00,10.61,10.61,10.61,10.61,8500,90192.0
2025-04-07 14:40:00,10.61,10.61,10.61,10.61,1400,14848.0
2025-04-07 14:45:00,10.61,10.61,10.61,10.61,8700,92304.0
2025-04-07 14:50:00,10.61,10.61,10.61,10.61,9400,99728.0
2025-04-07 14:55:00,10.61,10.61,10.61,10.61,14200,150672.0
2025-04-07 15:00:00,10.61,10.61,10.61,10.61,7700,81696.0
2025-04-08 09:35:00,10.3,10.52,10.3,10.42,2343100,24386284.0
2025-04-08 09:40:00,10.41,10.58,10.39,10.45,1174600,12317056.0
2025-04-08 09:45:00,10.46,10.46,10.38,10.39,1245200,12964012.0
2025-04-08 09:50:00,10.37,10.37,10.27,10.32,1624900,16747900.0
2025-04-08 09:55:00,10.32,10.32,10.01,10.13,1649500,16736604.0
2025-04-08 10:00:00,10.13,10.24,10.11,10.24,502200,5107448.0
2025-04-08 10:05:00,10.24,10.25,10.18,10.2,379200,3874384.0
2025-04-08 10:10:00,10.2,10.31,10.16,10.28,480600,4918984.0
2025-04-08 10:15:00,10.28,10.34,10.25,10.31,299400,3082744.0
2025-04-08 10:20:00,10.31,10.32,10.28,10.29,268200,2762584.0
2025-04-08 10:25:00,10.29,10.3,10.22,10.23,263600,2706632.0
2025-04-08 10:30:00,10.22,10.26,10.2,10.22,264100,2699176.0
2025-04-08 10:35:00,10.21,10.27,10.2,10.26,156100,1597776.0
2025-04-08 10:40:00,10.27,10.3,10.26,10.27,286900,2951304.0
2025-04-08 10:45:00,10.27,10.27,10.2,10.2,238800,2440952.0
2025-04-08 10:50:00,10.2,10.24,10.19,10.24,298600,3046384.0
2025-04-08 10:55:00,10.24,10.27,10.23,10.24,90100,923360.0
2025-04-08 11:00:00,10.25,10.25,10.2,10.2,124200,1269112.0
2025-04-08 11:05:00,10.2,10.24,10.19,10.24,161800,1651736.0
2025-04-08 11:10:00,10.24,10.24,10.2,10.21,224000,2287376.0
2025-04-08 11:15:00,10.2,10.21,10.18,10.2,241000,2457168.0
2025-04-08 11:20:00,10.2,10.29,10.2,10.25,136200,1395312.0
2025-04-08 11:25:00,10.25,10.27,10.23,10.25,93000,952664.0
2025-04-08 11:30:00,10.25,10.27,10.21,10.27,177800,1821992.0
2025-04-08 13:05:00,10.27,10.3,10.24,10.24,473300,4860928.0
2025-04-08 13:10:00,10.23,10.25,10.21,10.23,146800,1500656.0
2025-04-08 13:15:00,10.23,10.24,10.18,10.18,338600,3455344.0
2025-04-08 13:20:00,10.18,10.19,10.1,10.11,502600,5100144.0
2025-04-08 13:25:00,10.11,10.16,10.11,10.13,341500,3461120.0
2025-04-08 13:30:00,10.12,10.13,10.03,10.06,604700,6089248.0
2025-04-08 13:35:00,10.06,10.11,10.06,10.08,255600,2578784.0
2025-04-08 13:40:00,10.08,10.13,10.04,10.12,292000,2943232.0
2025-04-08 13:45:00,10.12,10.14,10.09,10.1,150400,1520192.0
2025-04-08 13:50:00,10.1,10.1,10.0,10.0,532800,5347472.0
2025-04-08 13:55:00,10.01,10.03,9.89,9.89,942600,9399056.0
2025-04-08 14:00:00,9.89,10.02,9.89,10.02,431000,4295120.0
2025-04-08 14:05:00,10.02,10.08,10.02,10.04,379100,3809360.0
2025-04-08 14:10:00,10.05,10.09,10.01,10.01,213700,2147216.0
2025-04-08 14:15:00,10.02,10.03,10.0,10.0,166900,1670384.0
2025-04-08 14:20:00,10.01,10.01,9.98,9.99,219200,2190928.0
2025-04-08 14:25:00,9.99,10.01,9.99,10.0,292900,2928864.0
2025-04-08 14:30:00,10.01,10.05,10.0,10.05,165100,1653456.0
2025-04-08 14:35:00,10.05,10.06,10.0,10.01,152700,1530992.0
2025-04-08 14:40:00,10.0,10.08,10.0,10.07,603100,6047216.0
2025-04-08 14:45:00,10.09,10.19,10.08,10.18,528700,5371872.0
2025-04-08 14:50:00,10.18,10.29,10.17,10.28,822100,8400128.0
2025-04-08 14:55:00,10.28,10.28,10.18,10.2,388300,3981728.0
2025-04-08 15:00:00,10.2,10.25,10.2,10.25,862700,8834896.0
2025-04-09 09:35:00,9.9,9.9,9.51,9.54,2794300,27071862.0
2025-04-09 09:40:00,9.55,9.55,9.27,9.39,2151200,20227082.0
2025-04-09 09:45:00,9.38,9.5,9.34,9.41,742800,6970464.0
2025-04-09 09:50:00,9.41,9.51,9.39,9.51,600400,5669872.0
2025-04-09 09:55:00,9.51,9.63,9.51,9.56,554100,5295664.0
2025-04-09 10:00:00,9.55,9.72,9.52,9.71,495800,4770368.0
2025-04-09 10:05:00,9.71,9.85,9.69,9.81,709500,6939168.0
2025-04-09 10:10:00,9.8,9.84,9.75,9.81,696900,6825624.0
2025-04-09 10:15:00,9.82,10.0,9.82,9.95,501400,4973752.0
2025-04-09 10:20:00,9.93,10.12,9.92,9.96,439900,4405144.0
2025-04-09 10:25:00,9.95,10.02,9.88,10.01,405400,4037720.0
2025-04-09 10:30:00,10.02,10.09,9.97,10.03,693500,6956712.0
2025-04-09 10:35:00,10.01,10.03,9.96,10.02,230500,2302240.0
2025-04-09 10:40:00,10.01,10.02,9.93,9.93,172000,1714704.0
2025-04-09 10:45:00,9.93,9.99,9.91,9.98,231400,2299288.0
2025-04-09 10:50:00,9.98,10.05,9.96,10.0,226800,2269416.0
2025-04-09 10:55:00,10.0,10.02,9.99,10.01,84100,841504.0
2025-04-09 11:00:00,10.01,10.06,10.0,10.06,181400,1819096.0
2025-04-09 11:05:00,10.06,10.1,9.96,9.96,123300,1238480.0
2025-04-09 11:10:00,9.96,9.96,9.9,9.9,200900,1994104.0
2025-04-09 11:15:00,9.89,9.98,9.89,9.97,126600,1256440.0
2025-04-09 11:20:00,9.96,10.0,9.96,9.99,76300,760776.0
2025-04-09 11:25:00,9.98,10.06,9.96,10.01,109000,1092144.0
2025-04-09 11:30:00,10.02,10.03,9.99,10.0,81100,812056.0
2025-04-09 13:05:00,10.0,10.02,9.92,9.97,178100,1775880.0
2025-04-09 13:10:00,9.96,10.03,9.96,10.03,84800,848640.0
2025-04-09 13:15:00,10.03,10.08,10.02,10.08,143800,1445672.0
2025-04-09 13:20:00,10.09,10.14,10.09,10.1,251100,2540480.0
2025-04-09 13:25:00,10.11,10.15,10.1,10.1,217000,2195336.0
2025-04-09 13:30:00,10.09,10.16,10.09,10.15,317800,3220520.0
2025-04-09 13:35:00,10.15,10.26,10.15,10.26,303100,3090592.0
2025-04-09 13:40:00,10.27,10.27,10.21,10.25,391100,4007152.0
2025-04-09 13:45:00,10.28,10.29,10.26,10.26,286100,2939312.0
2025-04-09 13:50:00,10.26,10.29,10.24,10.27,260000,2669952.0
2025-04-09 13:55:00,10.27,10.28,10.21,10.21,236900,2429232.0
2025-04-09 14:00:00,10.22,10.27,10.22,10.23,356900,3650416.0
2025-04-09 14:05:00,10.22,10.26,10.22,10.24,261900,2679248.0
2025-04-09 14:10:00,10.24,10.27,10.21,10.27,222900,2281856.0
2025-04-09 14:15:00,10.27,10.44,10.26,10.39,440700,4556608.0
2025-04-09 14:20:00,10.39,10.42,10.36,10.42,171600,1784976.0
2025-04-09 14:25:00,10.42,10.42,10.35,10.36,208500,2165184.0
2025-04-09 14:30:00,10.36,10.36,10.32,10.34,106900,1104960.0
2025-04-09 14:35:00,10.34,10.4,10.34,10.39,117900,1223040.0
2025-04-09 14:40:00,10.39,10.41,10.3,10.3,341200,3537728.0
2025-04-09 14:45:00,10.3,10.3,10.25,10.26,226000,2320528.0
2025-04-09 14:50:00,10.26,10.27,10.25,10.26,230800,2367008.0
2025-04-09 14:55:00,10.26,10.26,10.22,10.25,402800,4126752.0
2025-04-09 15:00:00,10.25,10.26,10.24,10.24,400000,4099232.0
2025-04-10 09:35:00,10.5,10.66,10.5,10.56,3182000,33630560.0
2025-04-10 09:40:00,10.56,10.6,10.51,10.57,947700,10010288.0
2025-04-10 09:45:00,10.58,10.58,10.52,10.54,681400,7184068.0
2025-04-10 09:50:00,10.54,10.59,10.53,10.58,540700,5717048.0
2025-04-10 09:55:00,10.58,10.63,10.58,10.63,638300,6774732.0
2025-04-10 10:00:00,10.63,10.65,10.59,10.61,642700,6826136.0
2025-04-10 10:05:00,10.59,10.66,10.59,10.65,518800,5517304.0
2025-04-10 10:10:00,10.66,10.66,10.59,10.61,558800,5934632.0
2025-04-10 10:15:00,10.6,10.66,10.6,10.64,212200,2258376.0
2025-04-10 10:20:00,10.64,10.66,10.63,10.66,281700,2999152.0
2025-04-10 10:25:00,10.66,10.76,10.65,10.76,686700,7357240.0
2025-04-10 10:30:00,10.75,10.75,10.66,10.68,307200,3289784.0
2025-04-10 10:35:00,10.68,10.73,10.62,10.62,421600,4498248.0
2025-04-10 10:40:00,10.62,10.65,10.6,10.63,197100,2093240.0
2025-04-10 10:45:00,10.63,10.64,10.58,10.58,251300,2665328.0
2025-04-10 10:50:00,10.59,10.59,10.56,10.58,198800,2102840.0
2025-04-10 10:55:00,10.59,10.6,10.57,10.6,233700,2472688.0
2025-04-10 11:00:00,10.58,10.59,10.57,10.57,69400,734144.0
2025-04-10 11:05:00,10.57,10.58,10.53,10.58,309400,3265752.0
2025-04-10 11:10:00,10.57,10.58,10.55,10.56,69800,737120.0
2025-04-10 11:15:00,10.56,10.57,10.53,10.54,138400,1459712.0
2025-04-10 11:20:00,10.54,10.56,10.53,10.54,132700,1398808.0
2025-04-10 11:25:00,10.54,10.55,10.53,10.54,71300,751304.0
2025-04-10 11:30:00,10.52,10.54,10.5,10.52,200100,2103432.0
2025-04-10 13:05:00,10.53,10.54,10.46,10.51,299400,3140192.0
2025-04-10 13:10:00,10.5,10.53,10.47,10.52,254000,2664944.0
2025-04-10 13:15:00,10.53,10.53,10.5,10.52,86500,909704.0
2025-04-10 13:20:00,10.51,10.52,10.5,10.52,149600,1572616.0
2025-04-10 13:25:00,10.52,10.53,10.51,10.53,184700,1942944.0
2025-04-10 13:30:00,10.53,10.56,10.53,10.54,169500,1787720.0
2025-04-10 13:35:00,10.54,10.55,10.52,10.52,130400,1373304.0
2025-04-10 13:40:00,10.53,10.55,10.52,10.54,139600,1470800.0
2025-04-10 13:45:00,10.55,10.58,10.55,10.56,139200,1469984.0
2025-04-10 13:50:00,10.56,10.57,10.55,10.56,249700,2635008.0
2025-04-10 13:55:00,10.55,10.57,10.54,10.55,135400,1429104.0
2025-04-10 14:00:00,10.55,10.55,10.51,10.51,143400,1510592.0
2025-04-10 14:05:00,10.52,10.54,10.51,10.53,72500,762976.0
2025-04-10 14:10:00,10.54,10.57,10.53,10.56,225200,2376416.0
2025-04-10 14:15:00,10.56,10.58,10.55,10.57,123600,1305520.0
2025-04-10 14:20:00,10.57,10.57,10.55,10.56,149400,1576752.0
2025-04-10 14:25:00,10.56,10.57,10.54,10.55,92600,977552.0
2025-04-10 14:30:00,10.55,10.56,10.54,10.54,136100,1436256.0
2025-04-10 14:35:00,10.55,10.57,10.54,10.55,223400,2357616.0
2025-04-10 14:40:00,10.54,10.55,10.52,10.53,172600,1819024.0
2025-04-10 14:45:00,10.53,10.53,10.5,10.5,218300,2294960.0
2025-04-10 14:50:00,10.51,10.51,10.48,10.48,447500,4695456.0
2025-04-10 14:55:00,10.49,10.5,10.48,10.49,525900,5515584.0
2025-04-10 15:00:00,10.49,10.49,10.48,10.48,962600,10089920.0
2025-04-11 09:35:00,10.5,10.72,10.46,10.69,1794400,19023850.0
2025-04-11 09:40:00,10.69,10.77,10.69,10.73,1422700,15257162.0
2025-04-11 09:45:00,10.74,10.75,10.66,10.74,847300,9067820.0
2025-04-11 09:50:00,10.75,10.75,10.71,10.72,312500,3351920.0
2025-04-11 09:55:00,10.71,10.73,10.68,10.73,319400,3420652.0
2025-04-11 10:00:00,10.74,10.74,10.71,10.73,211700,2270220.0
2025-04-11 10:05:00,10.73,10.75,10.69,10.74,441100,4730552.0
2025-04-11 10:10:00,10.73,10.75,10.71,10.72,229000,2457036.0
2025-04-11 10:15:00,10.72,10.73,10.7,10.7,305900,3276788.0
2025-04-11 10:20:00,10.71,10.72,10.68,10.72,216800,2319412.0
2025-04-11 10:25:00,10.73,10.73,10.7,10.71,118300,1267792.0
2025-04-11 10:30:00,10.72,10.72,10.7,10.7,94800,1015564.0
2025-04-11 10:35:00,10.7,10.71,10.69,10.71,141900,1518064.0
2025-04-11 10:40:00,10.71,10.75,10.7,10.75,393500,4221640.0
2025-04-11 10:45:00,10.75,10.85,10.75,10.77,970500,10484880.0
2025-04-11 10:50:00,10.77,10.79,10.75,10.76,268200,2889192.0
2025-04-11 10:55:00,10.76,10.77,10.71,10.71,208500,2240120.0
2025-04-11 11:00:00,10.71,10.73,10.7,10.7,254800,2729328.0
2025-04-11 11:05:00,10.7,10.74,10.7,10.74,89900,964016.0
2025-04-11 11:10:00,10.74,10.75,10.67,10.68,612300,6547752.0
2025-04-11 11:15:00,10.66,10.7,10.65,10.69,216800,2314184.0
2025-04-11 11:20:00,10.69,10.69,10.67,10.68,180400,1925880.0
2025-04-11 11:25:00,10.68,10.72,10.68,10.69,153800,1645216.0
2025-04-11 11:30:00,10.69,10.71,10.68,10.71,123200,1317200.0
2025-04-11 13:05:00,10.72,10.72,10.66,10.68,276600,2954432.0
2025-04-11 13:10:00,10.67,10.7,10.66,10.69,199600,2132600.0
2025-04-11 13:15:00,10.69,10.69,10.66,10.67,127700,1362832.0
2025-04-11 13:20:00,10.67,10.7,10.67,10.69,100900,1078232.0
2025-04-11 13:25:00,10.67,10.69,10.65,10.67,179000,1909400.0
2025-04-11 13:30:00,10.68,10.68,10.67,10.68,152800,1631712.0
2025-04-11 13:35:00,10.67,10.69,10.66,10.67,157400,1680040.0
2025-04-11 13:40:00,10.67,10.71,10.67,10.71,163500,1748680.0
2025-04-11 13:45:00,10.71,10.75,10.7,10.73,258200,2768736.0
2025-04-11 13:50:00,10.74,10.76,10.7,10.7,297100,3186664.0
2025-04-11 13:55:00,10.7,10.73,10.7,10.72,127600,1367312.0
2025-04-11 14:00:00,10.72,10.73,10.71,10.73,97100,1040312.0
2025-04-11 14:05:00,10.73,10.73,10.7,10.72,249100,2669064.0
2025-04-11 14:10:00,10.72,10.74,10.71,10.72,137400,1473688.0
2025-04-11 14:15:00,10.73,10.76,10.73,10.73,177600,1908248.0
2025-04-11 14:20:00,10.73,10.73,10.71,10.72,140000,1500080.0
2025-04-11 14:25:00,10.72,10.72,10.71,10.72,40400,432944.0
2025-04-11 14:30:00,10.71,10.72,10.7,10.71,166800,1786688.0
2025-04-11 14:35:00,10.71,10.71,10.68,10.69,324300,3469632.0
2025-04-11 14:40:00,10.69,10.7,10.66,10.67,227500,2428928.0
2025-04-11 14:45:00,10.67,10.68,10.65,10.66,292300,3116128.0
2025-04-11 14:50:00,10.66,10.67,10.65,10.66,225400,2402128.0
2025-04-11 14:55:00,10.66,10.66,10.62,10.65,458000,4872736.0
2025-04-11 15:00:00,10.65,10.66,10.64,10.65,405500,4318752.0
2025-04-14 09:35:00,10.76,10.86,10.73,10.85,1007900,10869960.0
2025-04-14 09:40:00,10.89,10.92,10.81,10.83,872900,9478972.0
2025-04-14 09:45:00,10.85,10.89,10.83,10.87,706700,7675992.0
2025-04-14 09:50:00,10.87,10.91,10.87,10.91,437200,4761884.0
2025-04-14 09:55:00,10.91,10.99,10.87,10.99,761000,8313524.0
2025-04-14 10:00:00,10.99,10.99,10.91,10.92,537200,5882568.0
2025-04-14 10:05:00,10.92,10.95,10.91,10.93,237200,2592156.0
2025-04-14 10:10:00,10.93,10.96,10.93,10.95,256200,2804832.0
2025-04-14 10:15:00,10.95,10.98,10.94,10.97,294900,3233616.0
2025-04-14 10:20:00,10.97,11.01,10.96,10.96,508800,5591340.0
2025-04-14 10:25:00,10.95,10.97,10.94,10.96,258200,2828348.0
2025-04-14 10:30:00,10.96,10.97,10.94,10.97,171900,1882448.0
2025-04-14 10:35:00,10.97,10.97,10.95,10.95,106500,1166808.0
2025-04-14 10:40:00,10.95,10.95,10.92,10.94,222600,2433616.0
2025-04-14 10:45:00,10.94,10.97,10.94,10.97,133000,1456880.0
2025-04-14 10:50:00,10.96,10.99,10.96,10.98,130600,1433904.0
2025-04-14 10:55:00,10.98,10.98,10.94,10.95,78400,858736.0
2025-04-14 11:00:00,10.95,10.95,10.92,10.94,143200,1566192.0
2025-04-14 11:05:00,10.94,10.94,10.91,10.91,340800,3720440.0
2025-04-14 11:10:00,10.92,10.93,10.91,10.92,114800,1253136.0
2025-04-14 11:15:00,10.91,10.91,10.88,10.88,222600,2425032.0
2025-04-14 11:20:00,10.88,10.9,10.87,10.9,137200,1493632.0
2025-04-14 11:25:00,10.9,10.9,10.88,10.9,178100,1939488.0
2025-04-14 11:30:00,10.91,10.91,10.88,10.91,113200,1233200.0
2025-04-14 13:05:00,10.9,10.91,10.85,10.86,456500,4965368.0
2025-04-14 13:10:00,10.87,10.87,10.84,10.84,187900,2039320.0
2025-04-14 13:15:00,10.85,10.85,10.81,10.83,245700,2658744.0
2025-04-14 13:20:00,10.83,10.84,10.82,10.84,195500,2116504.0
2025-04-14 13:25:00,10.84,10.84,10.81,10.81,151900,1642936.0
2025-04-14 13:30:00,10.8,10.82,10.79,10.82,275700,2977392.0
2025-04-14 13:35:00,10.82,10.83,10.8,10.83,94000,1016616.0
2025-04-14 13:40:00,10.83,10.83,10.8,10.8,159800,1728176.0
2025-04-14 13:45:00,10.81,10.81,10.79,10.8,96000,1036672.0
2025-04-14 13:50:00,10.79,10.83,10.79,10.82,163000,1763192.0
2025-04-14 13:55:00,10.81,10.82,10.8,10.82,65700,710448.0
2025-04-14 14:00:00,10.83,10.84,10.82,10.83,84000,909320.0
2025-04-14 14:05:00,10.84,10.84,10.83,10.83,92400,1001312.0
2025-04-14 14:10:00,10.84,10.86,10.82,10.83,187800,2036192.0
2025-04-14 14:15:00,10.82,10.87,10.82,10.85,188400,2043032.0
2025-04-14 14:20:00,10.85,10.87,10.83,10.84,92000,998448.0
2025-04-14 14:25:00,10.84,10.84,10.83,10.84,32000,346616.0
2025-04-14 14:30:00,10.84,10.85,10.84,10.85,76300,827352.0
2025-04-14 14:35:00,10.85,10.87,10.84,10.86,195500,2121704.0
2025-04-14 14:40:00,10.86,10.89,10.85,10.89,249700,2716176.0
2025-04-14 14:45:00,10.88,10.89,10.88,10.89,217500,2367656.0
2025-04-14 14:50:00,10.89,10.89,10.87,10.87,154400,1679640.0
2025-04-14 14:55:00,10.87,10.89,10.87,10.88,331300,3604504.0
2025-04-14 15:00:00,10.88,10.9,10.88,10.89,396600,4318504.0
2025-04-15 09:35:00,10.91,10.99,10.85,10.92,780400,8546030.0
2025-04-15 09:40:00,10.92,10.97,10.85,10.88,581800,6358287.0
2025-04-15 09:45:00,10.85,10.89,10.82,10.83,413500,4488631.0
2025-04-15 09:50:00,10.84,10.98,10.79,10.94,874800,9504032.0
2025-04-15 09:55:00,10.92,10.94,10.89,10.89,431700,4713680.0
2025-04-15 10:00:00,10.89,10.91,10.87,10.89,306900,3341836.0
2025-04-15 10:05:00,10.91,11.12,10.9,11.08,2080100,22964856.0
2025-04-15 10:10:00,11.09,11.12,11.04,11.07,838300,9290656.0
2025-04-15 10:15:00,11.07,11.07,11.02,11.02,262000,2895424.0
2025-04-15 10:20:00,11.03,11.04,11.0,11.01,141000,1554008.0
2025-04-15 10:25:00,11.01,11.02,10.98,11.02,288000,3167520.0
2025-04-15 10:30:00,11.01,11.04,11.01,11.02,170700,1882416.0
2025-04-15 10:35:00,11.01,11.01,10.98,11.0,118100,1297864.0
2025-04-15 10:40:00,10.99,11.06,10.99,11.03,175700,1936728.0
2025-04-15 10:45:00,11.03,11.03,10.98,11.0,98700,1084824.0
2025-04-15 10:50:00,10.98,11.0,10.93,10.93,303600,3325200.0
2025-04-15 10:55:00,10.93,10.97,10.93,10.95,143900,1575320.0
2025-04-15 11:00:00,10.94,10.96,10.94,10.96,86400,946168.0
2025-04-15 11:05:00,10.96,10.96,10.92,10.95,191100,2089824.0
2025-04-15 11:10:00,10.94,10.94,10.9,10.91,141900,1550064.0
2025-04-15 11:15:00,10.91,10.93,10.9,10.92,54500,595016.0
2025-04-15 11:20:00,10.93,10.93,10.88,10.88,221400,2413872.0
2025-04-15 11:25:00,10.88,10.89,10.86,10.87,175200,1904976.0
2025-04-15 11:30:00,10.87,10.88,10.85,10.88,145100,1576200.0
2025-04-15 13:05:00,10.88,10.89,10.85,10.85,185900,2020560.0
2025-04-15 13:10:00,10.86,11.02,10.84,10.93,441900,4828120.0
2025-04-15 13:15:00,10.92,10.92,10.87,10.87,144600,1576312.0
2025-04-15 13:20:00,10.88,10.93,10.86,10.92,122800,1338008.0
2025-04-15 13:25:00,10.91,10.96,10.89,10.89,207300,2264000.0
2025-04-15 13:30:00,10.89,10.9,10.88,10.89,126700,1380072.0
2025-04-15 13:35:00,10.88,10.89,10.86,10.88,80400,874240.0
2025-04-15 13:40:00,10.87,10.9,10.87,10.89,79700,867880.0
2025-04-15 13:45:00,10.9,10.94,10.89,10.92,166600,1818160.0
2025-04-15 13:50:00,10.93,10.93,10.9,10.92,43900,479248.0
2025-04-15 13:55:00,10.91,10.92,10.9,10.91,59400,647968.0
2025-04-15 14:00:00,10.91,10.92,10.9,10.9,60800,663192.0
2025-04-15 14:05:00,10.91,10.91,10.89,10.89,131800,1436592.0
2025-04-15 14:10:00,10.88,10.9,10.87,10.89,82500,897944.0
2025-04-15 14:15:00,10.89,11.01,10.89,11.01,464900,5085720.0
2025-04-15 14:20:00,11.02,11.15,11.01,11.08,1681300,18617496.0
2025-04-15 14:25:00,11.08,11.08,11.02,11.02,463000,5113760.0
2025-04-15 14:30:00,11.02,11.05,11.01,11.05,282300,3114128.0
2025-04-15 14:35:00,11.05,11.07,11.03,11.04,392200,4334016.0
2025-04-15 14:40:00,11.03,11.04,11.02,11.04,159000,1753440.0
2025-04-15 14:45:00,11.03,11.04,11.01,11.03,340700,3756272.0
2025-04-15 14:50:00,11.03,11.08,11.02,11.04,430100,4752352.0
2025-04-15 14:55:00,11.04,11.08,11.03,11.07,720700,7965152.0
2025-04-15 15:00:00,11.07,11.11,11.06,11.11,1206200,13384784.0
2025-04-16 09:35:00,10.98,11.01,10.86,10.86,1964100,21491564.0
2025-04-16 09:40:00,10.85,10.91,10.83,10.85,815400,8855124.0
2025-04-16 09:45:00,10.85,10.9,10.85,10.9,510100,5545408.0
2025-04-16 09:50:00,10.87,10.9,10.85,10.88,556900,6054264.0
2025-04-16 09:55:00,10.88,10.9,10.87,10.87,307000,3340776.0
2025-04-16 10:00:00,10.88,10.88,10.82,10.82,482900,5239116.0
2025-04-16 10:05:00,10.83,10.84,10.8,10.82,507800,5490740.0
2025-04-16 10:10:00,10.82,10.85,10.81,10.85,158900,1719660.0
2025-04-16 10:15:00,10.85,10.87,10.84,10.84,160800,1744628.0
2025-04-16 10:20:00,10.84,10.87,10.83,10.85,134300,1456428.0
2025-04-16 10:25:00,10.84,10.86,10.83,10.83,97200,1053556.0
2025-04-16 10:30:00,10.83,10.83,10.8,10.81,255800,2766048.0
2025-04-16 10:35:00,10.81,10.83,10.8,10.81,152300,1647632.0
2025-04-16 10:40:00,10.81,10.83,10.8,10.8,167400,1810432.0
2025-04-16 10:45:00,10.8,10.81,10.73,10.73,670400,7219520.0
2025-04-16 10:50:00,10.74,10.76,10.72,10.75,437300,4693680.0
2025-04-16 10:55:00,10.75,11.04,10.74,10.88,629000,6839232.0
2025-04-16 11:00:00,10.89,11.6,10.85,11.55,4206300,47580544.0
2025-04-16 11:05:00,11.51,11.56,11.36,11.43,2399200,27449408.0
2025-04-16 11:10:00,11.44,11.58,11.39,11.5,2233900,25641216.0
2025-04-16 11:15:00,11.5,11.52,11.3,11.32,918800,10476208.0
2025-04-16 11:20:00,11.32,11.33,11.23,11.25,489200,5527392.0
2025-04-16 11:25:00,11.25,11.31,11.24,11.3,261100,2944000.0
2025-04-16 11:30:00,11.3,11.3,11.22,11.22,248900,2802560.0
2025-04-16 13:05:00,11.22,11.22,11.16,11.21,437700,4901184.0
2025-04-16 13:10:00,11.21,11.24,11.16,11.24,335500,3760160.0
2025-04-16 13:15:00,11.25,11.33,11.23,11.28,327700,3694768.0
2025-04-16 13:20:00,11.25,11.27,11.21,11.22,137600,1546016.0
2025-04-16 13:25:00,11.21,11.25,11.21,11.21,185600,2082512.0
2025-04-16 13:30:00,11.21,11.21,11.13,11.17,234000,2613696.0
2025-04-16 13:35:00,11.16,11.2,11.15,11.18,159300,1778208.0
2025-04-16 13:40:00,11.18,11.2,11.18,11.19,96900,1084048.0
2025-04-16 13:45:00,11.19,11.2,11.1,11.1,269000,2997136.0
2025-04-16 13:50:00,11.1,11.1,11.04,11.08,169600,1877728.0
2025-04-16 13:55:00,11.07,11.08,11.04,11.07,142600,1576768.0
2025-04-16 14:00:00,11.06,11.07,11.0,11.01,256100,2823024.0
2025-04-16 14:05:00,11.02,11.08,11.01,11.08,93000,1026736.0
2025-04-16 14:10:00,11.07,11.08,11.06,11.06,74000,819008.0
2025-04-16 14:15:00,11.07,11.08,11.05,11.08,70800,783872.0
2025-04-16 14:20:00,11.08,11.1,11.07,11.1,125700,1394272.0
2025-04-16 14:25:00,11.1,11.12,11.1,11.12,114500,1271808.0
2025-04-16 14:30:00,11.12,11.14,11.09,11.1,223100,2478368.0
2025-04-16 14:35:00,11.1,11.1,11.07,11.09,134600,1492512.0
2025-04-16 14:40:00,11.1,11.1,11.09,11.1,125900,1396976.0
2025-04-16 14:45:00,11.11,11.15,11.1,11.15,312100,3467792.0
2025-04-16 14:50:00,11.15,11.22,11.14,11.2,430100,4809872.0
2025-04-16 14:55:00,11.2,11.2,11.15,11.16,425100,4750800.0
2025-04-16 15:00:00,11.15,11.16,11.1,11.12,464900,5176304.0
2025-04-17 09:35:00,11.01,11.01,10.83,10.92,1431600,15612529.0
2025-04-17 09:40:00,10.92,11.18,10.92,11.16,1165000,12854859.0
2025-04-17 09:45:00,11.17,11.35,11.1,11.27,2140200,24092704.0
2025-04-17 09:50:00,11.27,11.37,11.23,11.37,1083400,12250140.0
2025-04-17 09:55:00,11.37,11.41,11.26,11.31,773700,8766512.0
2025-04-17 10:00:00,11.31,11.31,11.23,11.28,564500,6354504.0
2025-04-17 10:05:00,11.28,11.47,11.23,11.38,1094900,12468400.0
2025-04-17 10:10:00,11.38,11.52,11.37,11.48,1051400,12054488.0
2025-04-17 10:15:00,11.49,11.5,11.41,11.45,644500,7380928.0
2025-04-17 10:20:00,11.46,11.48,11.44,11.46,475100,5443160.0
2025-04-17 10:25:00,11.46,11.55,11.41,11.54,851300,9756784.0
2025-04-17 10:30:00,11.47,11.52,11.43,11.44,439500,5044328.0
2025-04-17 10:35:00,11.44,11.46,11.39,11.4,528800,6037640.0
2025-04-17 10:40:00,11.4,11.43,11.36,11.43,457000,5199760.0
2025-04-17 10:45:00,11.44,11.45,11.37,11.37,100200,1143104.0
2025-04-17 10:50:00,11.37,11.39,11.34,11.36,244300,2775104.0
2025-04-17 10:55:00,11.36,11.41,11.35,11.41,194400,2209728.0
2025-04-17 11:00:00,11.41,11.43,11.36,11.36,107500,1224704.0
2025-04-17 11:05:00,11.36,11.37,11.31,11.32,233100,2640992.0
2025-04-17 11:10:00,11.31,11.33,11.3,11.31,108500,1227456.0
2025-04-17 11:15:00,11.31,11.37,11.29,11.36,312700,3540432.0
2025-04-17 11:20:00,11.37,11.39,11.34,11.34,141200,1605440.0
2025-04-17 11:25:00,11.34,11.36,11.31,11.31,119800,1357696.0
2025-04-17 11:30:00,11.31,11.4,11.31,11.39,118400,1344816.0
2025-04-17 13:05:00,11.4,11.43,11.34,11.35,224900,2558416.0
2025-04-17 13:10:00,11.35,11.37,11.33,11.36,108400,1230960.0
2025-04-17 13:15:00,11.36,11.36,11.32,11.32,88700,1005504.0
2025-04-17 13:20:00,11.33,11.39,11.32,11.38,160300,1821072.0
2025-04-17 13:25:00,11.36,11.39,11.32,11.37,228800,2598160.0
2025-04-17 13:30:00,11.33,11.36,11.31,11.34,142900,1620288.0
2025-04-17 13:35:00,11.34,11.38,11.34,11.35,133300,1513296.0
2025-04-17 13:40:00,11.36,11.36,11.34,11.34,63000,715088.0
2025-04-17 13:45:00,11.35,11.36,11.35,11.36,73200,831152.0
2025-04-17 13:50:00,11.36,11.38,11.35,11.37,76800,872816.0
2025-04-17 13:55:00,11.36,11.39,11.36,11.39,133100,1514240.0
2025-04-17 14:00:00,11.39,11.39,11.35,11.35,115500,1312272.0
2025-04-17 14:05:00,11.36,11.36,11.3,11.33,248700,2816544.0
2025-04-17 14:10:00,11.32,11.34,11.31,11.33,216700,2452416.0
2025-04-17 14:15:00,11.32,11.35,11.32,11.34,214200,2425808.0
2025-04-17 14:20:00,11.34,11.38,11.33,11.38,225900,2564864.0
2025-04-17 14:25:00,11.38,11.39,11.35,11.36,282600,3212928.0
2025-04-17 14:30:00,11.35,11.36,11.34,11.36,221600,2515536.0
2025-04-17 14:35:00,11.36,11.37,11.35,11.37,196000,2227120.0
2025-04-17 14:40:00,11.36,11.36,11.33,11.33,416300,4725168.0
2025-04-17 14:45:00,11.33,11.34,11.31,11.33,381000,4313296.0
2025-04-17 14:50:00,11.33,11.35,11.32,11.35,472000,5353808.0
2025-04-17 14:55:00,11.35,11.37,11.33,11.33,727900,8261968.0
2025-04-17 15:00:00,11.34,11.34,11.32,11.33,572800,6490544.0
2025-04-18 09:35:00,10.79,10.79,10.54,10.64,5034800,53755584.0
2025-04-18 09:40:00,10.64,10.65,10.51,10.61,2104100,22230840.0
2025-04-18 09:45:00,10.6,10.73,10.6,10.73,920900,9791752.0
2025-04-18 09:50:00,10.73,10.73,10.62,10.63,525100,5603472.0
2025-04-18 09:55:00,10.62,10.71,10.6,10.7,1140100,12123744.0
2025-04-18 10:00:00,10.7,10.72,10.64,10.65,509000,5439120.0
2025-04-18 10:05:00,10.64,10.68,10.61,10.68,262000,2788200.0
2025-04-18 10:10:00,10.68,10.7,10.67,10.68,306400,3274672.0
2025-04-18 10:15:00,10.68,10.7,10.65,10.65,276700,2954472.0
2025-04-18 10:20:00,10.65,10.66,10.59,10.61,733600,7781568.0
2025-04-18 10:25:00,10.6,10.64,10.56,10.64,284900,3020160.0
2025-04-18 10:30:00,10.64,10.66,10.62,10.65,119300,1268968.0
2025-04-18 10:35:00,10.65,10.65,10.6,10.6,259800,2758672.0
2025-04-18 10:40:00,10.6,10.63,10.6,10.61,144200,1530264.0
2025-04-18 10:45:00,10.61,10.63,10.6,10.6,234400,2486672.0
2025-04-18 10:50:00,10.6,10.62,10.6,10.62,133000,1411280.0
2025-04-18 10:55:00,10.61,10.62,10.45,10.5,1615400,16978784.0
2025-04-18 11:00:00,10.53,10.54,10.47,10.51,460700,4841568.0
2025-04-18 11:05:00,10.51,10.51,10.43,10.47,703200,7359216.0
2025-04-18 11:10:00,10.47,10.5,10.46,10.49,412500,4323888.0
2025-04-18 11:15:00,10.49,10.56,10.48,10.55,160100,1684752.0
2025-04-18 11:20:00,10.54,10.55,10.51,10.52,136300,1434736.0
2025-04-18 11:25:00,10.52,10.57,10.51,10.57,170400,1795328.0
2025-04-18 11:30:00,10.56,10.57,10.49,10.5,326700,3435568.0
2025-04-18 13:05:00,10.49,10.53,10.47,10.52,325800,3418288.0
2025-04-18 13:10:00,10.53,10.53,10.5,10.52,96500,1015056.0
2025-04-18 13:15:00,10.52,10.52,10.45,10.46,361500,3785072.0
2025-04-18 13:20:00,10.46,10.47,10.4,10.43,737500,7686592.0
2025-04-18 13:25:00,10.43,10.49,10.42,10.44,268000,2799664.0
2025-04-18 13:30:00,10.44,10.5,10.44,10.49,255900,2681520.0
2025-04-18 13:35:00,10.48,10.52,10.43,10.52,331200,3471792.0
2025-04-18 13:40:00,10.53,10.56,10.53,10.56,125800,1326768.0
2025-04-18 13:45:00,10.55,10.56,10.52,10.55,164300,1732912.0
2025-04-18 13:50:00,10.56,10.58,10.55,10.57,89400,944368.0
2025-04-18 13:55:00,10.57,10.64,10.56,10.64,194000,2054480.0
2025-04-18 14:00:00,10.65,10.67,10.61,10.62,248600,2647152.0
2025-04-18 14:05:00,10.63,10.65,10.58,10.6,183500,1948608.0
2025-04-18 14:10:00,10.6,10.62,10.58,10.61,256900,2722672.0
2025-04-18 14:15:00,10.62,10.67,10.58,10.61,208100,2209536.0
2025-04-18 14:20:00,10.61,10.68,10.61,10.67,185700,1979712.0
2025-04-18 14:25:00,10.66,10.66,10.63,10.63,188900,2010704.0
2025-04-18 14:30:00,10.64,10.68,10.61,10.68,158500,1686880.0
2025-04-18 14:35:00,10.68,11.08,10.68,10.79,1375800,14956160.0
2025-04-18 14:40:00,10.8,10.86,10.78,10.83,290500,3143376.0
2025-04-18 14:45:00,10.82,10.82,10.77,10.8,244900,2644688.0
2025-04-18 14:50:00,10.8,10.81,10.76,10.76,388700,4192160.0
2025-04-18 14:55:00,10.77,10.77,10.65,10.68,481900,5156464.0
2025-04-18 15:00:00,10.69,10.69,10.65,10.65,612700,6531152.0
2025-04-21 09:35:00,10.65,10.66,10.51,10.59,1383500,14657904.0
2025-04-21 09:40:00,10.59,10.6,10.47,10.51,684100,7200924.0
2025-04-21 09:45:00,10.53,10.6,10.53,10.58,336400,3552800.0
2025-04-21 09:50:00,10.58,10.67,10.57,10.66,626800,6655312.0
2025-04-21 09:55:00,10.66,10.71,10.64,10.65,608400,6493404.0
2025-04-21 10:00:00,10.65,10.66,10.62,10.63,242900,2584648.0
2025-04-21 10:05:00,10.63,10.69,10.63,10.69,364400,3886328.0
2025-04-21 10:10:00,10.69,10.78,10.69,10.78,565000,6066480.0
2025-04-21 10:15:00,10.77,10.77,10.72,10.76,316000,3397132.0
2025-04-21 10:20:00,10.77,10.77,10.73,10.74,355900,3825560.0
2025-04-21 10:25:00,10.75,10.81,10.75,10.79,464700,5010040.0
2025-04-21 10:30:00,10.8,10.8,10.78,10.78,113000,1219184.0
2025-04-21 10:35:00,10.79,10.79,10.75,10.76,288000,3100412.0
2025-04-21 10:40:00,10.76,10.78,10.75,10.75,167000,1797768.0
2025-04-21 10:45:00,10.76,10.77,10.74,10.77,175800,1890744.0
2025-04-21 10:50:00,10.78,10.8,10.76,10.78,146500,1579176.0
2025-04-21 10:55:00,10.79,10.83,10.79,10.81,335500,3625440.0
2025-04-21 11:00:00,10.81,10.81,10.79,10.81,129300,1396696.0
2025-04-21 11:05:00,10.81,10.81,10.79,10.79,127500,1376808.0
2025-04-21 11:10:00,10.8,10.8,10.78,10.79,195700,2105896.0
2025-04-21 11:15:00,10.8,10.82,10.79,10.8,207800,2244792.0
2025-04-21 11:20:00,10.8,10.81,10.79,10.79,82500,890832.0
2025-04-21 11:25:00,10.79,10.8,10.78,10.79,70600,761568.0
2025-04-21 11:30:00,10.8,10.81,10.79,10.8,89300,964152.0
2025-04-21 13:05:00,10.8,10.82,10.79,10.8,344900,3728072.0
2025-04-21 13:10:00,10.79,10.8,10.75,10.78,203300,2189328.0
2025-04-21 13:15:00,10.78,10.8,10.78,10.8,100800,1087800.0
2025-04-21 13:20:00,10.8,10.81,10.75,10.77,105000,1132872.0
2025-04-21 13:25:00,10.76,10.78,10.75,10.75,131700,1417016.0
2025-04-21 13:30:00,10.75,10.75,10.73,10.74,209300,2246808.0
2025-04-21 13:35:00,10.74,10.75,10.73,10.75,155300,1667672.0
2025-04-21 13:40:00,10.74,10.75,10.72,10.75,123100,1321528.0
2025-04-21 13:45:00,10.75,10.75,10.72,10.73,147700,1585120.0
2025-04-21 13:50:00,10.74,10.75,10.73,10.75,144500,1552520.0
2025-04-21 13:55:00,10.75,10.76,10.73,10.74,90300,970112.0
2025-04-21 14:00:00,10.74,10.76,10.73,10.76,95300,1023648.0
2025-04-21 14:05:00,10.75,10.76,10.74,10.75,105700,1136464.0
2025-04-21 14:10:00,10.75,10.76,10.73,10.74,163900,1761864.0
2025-04-21 14:15:00,10.75,10.77,10.75,10.75,75800,815256.0
2025-04-21 14:20:00,10.75,10.77,10.75,10.77,82600,888864.0
2025-04-21 14:25:00,10.77,10.78,10.76,10.78,76700,826080.0
2025-04-21 14:30:00,10.78,10.78,10.76,10.77,78300,843256.0
2025-04-21 14:35:00,10.77,10.78,10.75,10.76,182100,1959800.0
2025-04-21 14:40:00,10.76,10.76,10.74,10.75,159100,1710160.0
2025-04-21 14:45:00,10.75,10.76,10.74,10.75,155600,1672472.0
2025-04-21 14:50:00,10.75,10.76,10.74,10.75,295800,3180296.0
2025-04-21 14:55:00,10.75,10.77,10.75,10.76,344800,3709384.0
2025-04-21 15:00:00,10.76,10.77,10.75,10.77,424500,4570472.0
2025-04-22 09:35:00,10.72,10.82,10.68,10.74,1159700,12458308.0
2025-04-22 09:40:00,10.72,10.73,10.66,10.69,714400,7624432.0
2025-04-22 09:45:00,10.67,10.72,10.67,10.68,374400,4002720.0
2025-04-22 09:50:00,10.67,10.7,10.62,10.64,467400,4980520.0
2025-04-22 09:55:00,10.65,10.66,10.62,10.62,304600,3239664.0
2025-04-22 10:00:00,10.61,10.64,10.59,10.64,324400,3441324.0
2025-04-22 10:05:00,10.61,10.62,10.57,10.57,478400,5067396.0
2025-04-22 10:10:00,10.57,10.61,10.56,10.6,316400,3348572.0
2025-04-22 10:15:00,10.59,10.6,10.58,10.58,162600,1721440.0
2025-04-22 10:20:00,10.59,10.66,10.59,10.65,238500,2534524.0
2025-04-22 10:25:00,10.65,10.67,10.64,10.65,164200,1748588.0
2025-04-22 10:30:00,10.66,10.68,10.65,10.68,137300,1463220.0
2025-04-22 10:35:00,10.67,10.68,10.66,10.67,154000,1643068.0
2025-04-22 10:40:00,10.66,10.69,10.66,10.66,109400,1167548.0
2025-04-22 10:45:00,10.65,10.65,10.61,10.62,205600,2186408.0
2025-04-22 10:50:00,10.62,10.63,10.6,10.61,139100,1475820.0
2025-04-22 10:55:00,10.6,10.63,10.6,10.62,96600,1024984.0
2025-04-22 11:00:00,10.61,10.65,10.61,10.64,70700,751624.0
2025-04-22 11:05:00,10.63,10.65,10.61,10.62,154000,1635764.0
2025-04-22 11:10:00,10.62,10.64,10.61,10.62,62500,663988.0
2025-04-22 11:15:00,10.62,10.63,10.6,10.6,83600,887264.0
2025-04-22 11:20:00,10.6,10.61,10.59,10.6,113700,1205032.0
2025-04-22 11:25:00,10.6,10.62,10.59,10.61,81800,867016.0
2025-04-22 11:30:00,10.61,10.62,10.6,10.61,76700,813376.0
2025-04-22 13:05:00,10.62,10.63,10.61,10.63,235100,2494528.0
2025-04-22 13:10:00,10.63,10.64,10.62,10.63,61700,655648.0
2025-04-22 13:15:00,10.64,10.65,10.61,10.63,127500,1355000.0
2025-04-22 13:20:00,10.63,10.65,10.63,10.64,75100,798832.0
2025-04-22 13:25:00,10.64,10.66,10.63,10.63,93400,994352.0
2025-04-22 13:30:00,10.63,10.65,10.63,10.65,52500,558384.0
2025-04-22 13:35:00,10.65,10.68,10.64,10.65,222200,2368424.0
2025-04-22 13:40:00,10.66,10.67,10.65,10.67,97000,1033936.0
2025-04-22 13:45:00,10.66,10.67,10.66,10.67,85300,909976.0
2025-04-22 13:50:00,10.66,10.67,10.64,10.64,170600,1817928.0
2025-04-22 13:55:00,10.64,10.66,10.64,10.66,104800,1116312.0
2025-04-22 14:00:00,10.65,10.69,10.65,10.68,90600,967176.0
2025-04-22 14:05:00,10.69,10.7,10.67,10.7,151500,1619080.0
2025-04-22 14:10:00,10.7,10.71,10.69,10.71,56900,608768.0
2025-04-22 14:15:00,10.71,10.72,10.7,10.7,73000,781864.0
2025-04-22 14:20:00,10.7,10.71,10.68,10.68,97500,1042416.0
2025-04-22 14:25:00,10.68,10.69,10.67,10.69,148200,1582784.0
2025-04-22 14:30:00,10.68,10.69,10.66,10.67,93900,1002096.0
2025-04-22 14:35:00,10.66,10.69,10.65,10.65,257000,2742000.0
2025-04-22 14:40:00,10.65,10.67,10.64,10.65,102000,1086936.0
2025-04-22 14:45:00,10.66,10.66,10.65,10.66,132800,1415040.0
2025-04-22 14:50:00,10.66,10.66,10.64,10.64,244900,2608232.0
2025-04-22 14:55:00,10.65,10.66,10.63,10.65,407500,4337856.0
2025-04-22 15:00:00,10.64,10.65,10.63,10.65,260000,2767848.0
2025-04-23 09:35:00,10.73,10.75,10.64,10.68,680800,7286066.0
2025-04-23 09:40:00,10.69,10.71,10.68,10.71,490500,5244794.0
2025-04-23 09:45:00,10.72,10.73,10.7,10.71,277100,2969124.0
2025-04-23 09:50:00,10.71,10.72,10.7,10.7,304300,3258648.0
2025-04-23 09:55:00,10.71,10.74,10.7,10.73,222900,2390456.0
2025-04-23 10:00:00,10.73,10.73,10.7,10.73,208600,2235440.0
2025-04-23 10:05:00,10.72,10.75,10.71,10.72,218800,2347052.0
2025-04-23 10:10:00,10.71,10.73,10.71,10.71,178900,1917852.0
2025-04-23 10:15:00,10.71,10.72,10.7,10.71,101900,1091300.0
2025-04-23 10:20:00,10.71,10.72,10.7,10.7,97200,1040952.0
2025-04-23 10:25:00,10.7,10.71,10.7,10.71,136400,1459748.0
2025-04-23 10:30:00,10.7,10.72,10.7,10.72,144100,1543696.0
2025-04-23 10:35:00,10.71,10.72,10.7,10.71,180700,1934488.0
2025-04-23 10:40:00,10.7,10.71,10.68,10.7,171900,1838940.0
2025-04-23 10:45:00,10.7,10.72,10.7,10.72,212600,2277692.0
2025-04-23 10:50:00,10.72,10.73,10.71,10.73,143600,1539220.0
2025-04-23 10:55:00,10.73,10.73,10.7,10.71,62600,670932.0
2025-04-23 11:00:00,10.71,10.72,10.71,10.71,34900,373832.0
2025-04-23 11:05:00,10.72,10.72,10.71,10.72,119800,1284112.0
2025-04-23 11:10:00,10.72,10.73,10.71,10.71,89500,959124.0
2025-04-23 11:15:00,10.71,10.72,10.71,10.71,32300,345952.0
2025-04-23 11:20:00,10.71,10.72,10.7,10.71,75600,809380.0
2025-04-23 11:25:00,10.7,10.72,10.7,10.72,28800,308520.0
2025-04-23 11:30:00,10.71,10.72,10.71,10.71,91400,979432.0
2025-04-23 13:05:00,10.71,10.72,10.7,10.71,182500,1955120.0
2025-04-23 13:10:00,10.71,10.72,10.71,10.72,88200,944928.0
2025-04-23 13:15:00,10.71,10.73,10.71,10.72,82000,878808.0
2025-04-23 13:20:00,10.72,10.73,10.71,10.72,213500,2288352.0
2025-04-23 13:25:00,10.73,10.74,10.72,10.74,58700,629864.0
2025-04-23 13:30:00,10.73,10.74,10.72,10.74,48000,515012.0
2025-04-23 13:35:00,10.73,10.74,10.72,10.72,144600,1550604.0
2025-04-23 13:40:00,10.73,10.74,10.72,10.74,86300,925940.0
2025-04-23 13:45:00,10.74,10.74,10.73,10.74,80000,858484.0
2025-04-23 13:50:00,10.74,10.74,10.72,10.73,97900,1050296.0
2025-04-23 13:55:00,10.73,10.74,10.72,10.73,58500,627652.0
2025-04-23 14:00:00,10.74,10.74,10.72,10.72,93600,1004420.0
2025-04-23 14:05:00,10.72,10.72,10.7,10.71,185100,1982816.0
2025-04-23 14:10:00,10.7,10.71,10.67,10.68,286300,3059756.0
2025-04-23 14:15:00,10.67,10.68,10.66,10.67,163800,1747652.0
2025-04-23 14:20:00,10.67,10.68,10.67,10.68,134500,1436272.0
2025-04-23 14:25:00,10.68,10.68,10.67,10.68,81800,873400.0
2025-04-23 14:30:00,10.67,10.71,10.67,10.7,258400,2763552.0
2025-04-23 14:35:00,10.71,10.72,10.7,10.7,136700,1463416.0
2025-04-23 14:40:00,10.71,10.72,10.7,10.7,179100,1917304.0
2025-04-23 14:45:00,10.7,10.71,10.69,10.71,145100,1552552.0
2025-04-23 14:50:00,10.71,10.72,10.7,10.7,178300,1908728.0
2025-04-23 14:55:00,10.7,10.71,10.68,10.68,276300,2956128.0
2025-04-23 15:00:00,10.69,10.7,10.68,10.7,342300,3660664.0
2025-04-24 09:35:00,10.65,10.71,10.59,10.63,831100,8846010.0
2025-04-24 09:40:00,10.62,10.69,10.6,10.68,339700,3609959.0
2025-04-24 09:45:00,10.66,10.73,10.66,10.7,225900,2418111.0
2025-04-24 09:50:00,10.7,10.73,10.68,10.7,206500,2212312.0
2025-04-24 09:55:00,10.7,10.71,10.67,10.67,144000,1537514.0
2025-04-24 10:00:00,10.68,10.72,10.65,10.72,155200,1657922.0
2025-04-24 10:05:00,10.69,10.72,10.67,10.69,130100,1389932.0
2025-04-24 10:10:00,10.69,10.7,10.67,10.68,157900,1686568.0
2025-04-24 10:15:00,10.68,10.71,10.66,10.69,254500,2716692.0
2025-04-24 10:20:00,10.68,10.71,10.67,10.71,182900,1954376.0
2025-04-24 10:25:00,10.7,10.71,10.69,10.7,79800,853828.0
2025-04-24 10:30:00,10.7,10.72,10.69,10.71,97700,1046364.0
2025-04-24 10:35:00,10.71,10.71,10.69,10.69,99400,1063620.0
2025-04-24 10:40:00,10.69,10.7,10.68,10.69,67200,718334.0
2025-04-24 10:45:00,10.69,10.69,10.66,10.66,164300,1754488.0
2025-04-24 10:50:00,10.66,10.67,10.64,10.65,107000,1140342.0
2025-04-24 10:55:00,10.64,10.64,10.61,10.62,155600,1653696.0
2025-04-24 11:00:00,10.61,10.63,10.59,10.61,444700,4716792.0
2025-04-24 11:05:00,10.63,10.65,10.62,10.64,82700,879524.0
2025-04-24 11:10:00,10.63,10.63,10.56,10.57,249500,2643904.0
2025-04-24 11:15:00,10.56,10.59,10.54,10.57,202700,2141280.0
2025-04-24 11:20:00,10.57,10.58,10.56,10.57,136200,1439400.0
2025-04-24 11:25:00,10.56,10.56,10.54,10.55,141700,1495460.0
2025-04-24 11:30:00,10.55,10.57,10.55,10.56,108600,1147172.0
2025-04-24 13:05:00,10.57,10.57,10.52,10.53,220600,2325200.0
2025-04-24 13:10:00,10.53,10.56,10.52,10.54,156800,1649612.0
2025-04-24 13:15:00,10.54,10.57,10.54,10.57,52400,552780.0
2025-04-24 13:20:00,10.56,10.61,10.56,10.61,96600,1022936.0
2025-04-24 13:25:00,10.61,10.62,10.6,10.62,137400,1456868.0
2025-04-24 13:30:00,10.62,10.67,10.61,10.66,272700,2897280.0
2025-04-24 13:35:00,10.65,10.7,10.65,10.7,192600,2056192.0
2025-04-24 13:40:00,10.7,10.74,10.68,10.73,423000,4531764.0
2025-04-24 13:45:00,10.73,10.74,10.7,10.7,134600,1443160.0
2025-04-24 13:50:00,10.7,10.71,10.69,10.7,33700,360696.0
2025-04-24 13:55:00,10.7,10.7,10.67,10.68,35600,380216.0
2025-04-24 14:00:00,10.68,10.7,10.68,10.68,24900,266032.0
2025-04-24 14:05:00,10.68,10.69,10.67,10.68,49600,529536.0
2025-04-24 14:10:00,10.68,10.7,10.67,10.67,23300,248904.0
2025-04-24 14:15:00,10.68,10.68,10.66,10.66,54600,582280.0
2025-04-24 14:20:00,10.67,10.67,10.65,10.65,44000,469016.0
2025-04-24 14:25:00,10.65,10.66,10.63,10.64,124000,1319408.0
2025-04-24 14:30:00,10.65,10.65,10.63,10.63,38600,410680.0
2025-04-24 14:35:00,10.63,10.65,10.62,10.65,110800,1177904.0
2025-04-24 14:40:00,10.65,10.65,10.63,10.63,63500,675848.0
2025-04-24 14:45:00,10.63,10.66,10.63,10.65,160700,1710384.0
2025-04-24 14:50:00,10.65,10.66,10.63,10.63,142000,1511656.0
2025-04-24 14:55:00,10.64,10.67,10.64,10.67,293700,3127848.0
2025-04-24 15:00:00,10.67,10.69,10.65,10.67,228900,2442176.0
2025-04-25 09:35:00,10.62,10.67,10.59,10.63,377500,4008380.0
2025-04-25 09:40:00,10.64,10.65,10.61,10.62,162600,1728005.0
2025-04-25 09:45:00,10.61,10.62,10.57,10.6,288500,3057115.0
2025-04-25 09:50:00,10.59,10.6,10.58,10.58,180100,1906488.0
2025-04-25 09:55:00,10.56,10.59,10.54,10.59,270000,2852217.0
2025-04-25 10:00:00,10.59,10.6,10.58,10.6,60800,643853.0
2025-04-25 10:05:00,10.59,10.61,10.58,10.61,110900,1174628.0
2025-04-25 10:10:00,10.61,10.62,10.6,10.61,56800,602691.0
2025-04-25 10:15:00,10.61,10.64,10.61,10.63,58100,617376.0
2025-04-25 10:20:00,10.63,10.64,10.61,10.62,56200,596663.0
2025-04-25 10:25:00,10.62,10.63,10.6,10.6,154600,1640616.0
2025-04-25 10:30:00,10.6,10.62,10.6,10.61,76800,814796.0
2025-04-25 10:35:00,10.62,10.66,10.62,10.65,171600,1824796.0
2025-04-25 10:40:00,10.64,10.65,10.61,10.61,89900,955584.0
2025-04-25 10:45:00,10.62,10.62,10.59,10.6,116800,1238380.0
2025-04-25 10:50:00,10.61,10.62,10.6,10.62,55700,591020.0
2025-04-25 10:55:00,10.61,10.62,10.6,10.6,48800,517712.0
2025-04-25 11:00:00,10.62,10.63,10.61,10.63,72400,769168.0
2025-04-25 11:05:00,10.63,10.66,10.63,10.66,123300,1311872.0
2025-04-25 11:10:00,10.66,10.69,10.66,10.67,179600,1917740.0
2025-04-25 11:15:00,10.67,10.71,10.67,10.7,136500,1459720.0
2025-04-25 11:20:00,10.7,10.71,10.69,10.7,209900,2245688.0
2025-04-25 11:25:00,10.7,10.72,10.69,10.71,165600,1773388.0
2025-04-25 11:30:00,10.7,10.73,10.69,10.71,221700,2369896.0
2025-04-25 13:05:00,10.71,10.71,10.68,10.68,164900,1763472.0
2025-04-25 13:10:00,10.68,10.7,10.68,10.68,64000,684248.0
2025-04-25 13:15:00,10.69,10.7,10.68,10.69,148500,1587176.0
2025-04-25 13:20:00,10.69,10.7,10.68,10.68,50400,538744.0
2025-04-25 13:25:00,10.67,10.68,10.67,10.67,66800,713400.0
2025-04-25 13:30:00,10.67,10.68,10.66,10.68,127100,1356388.0
2025-04-25 13:35:00,10.68,10.68,10.67,10.67,24400,260380.0
2025-04-25 13:40:00,10.67,10.67,10.65,10.65,168600,1796704.0
2025-04-25 13:45:00,10.66,10.66,10.65,10.65,64500,687096.0
2025-04-25 13:50:00,10.65,10.68,10.65,10.67,68900,734812.0
2025-04-25 13:55:00,10.67,10.68,10.67,10.67,41900,447148.0
2025-04-25 14:00:00,10.67,10.67,10.64,10.65,131500,1401192.0
2025-04-25 14:05:00,10.65,10.65,10.62,10.64,299900,3189320.0
2025-04-25 14:10:00,10.63,10.64,10.62,10.62,97800,1039512.0
2025-04-25 14:15:00,10.61,10.63,10.61,10.62,60500,642840.0
2025-04-25 14:20:00,10.62,10.64,10.61,10.63,78400,833000.0
2025-04-25 14:25:00,10.63,10.64,10.62,10.64,73600,782332.0
2025-04-25 14:30:00,10.63,10.64,10.63,10.64,45800,486952.0
2025-04-25 14:35:00,10.64,10.65,10.63,10.64,150900,1605604.0
2025-04-25 14:40:00,10.63,10.64,10.62,10.63,89900,955832.0
2025-04-25 14:45:00,10.62,10.63,10.62,10.63,85600,909280.0
2025-04-25 14:50:00,10.63,10.64,10.62,10.64,123400,1311672.0
2025-04-25 14:55:00,10.63,10.64,10.62,10.63,182100,1935984.0
2025-04-25 15:00:00,10.63,10.63,10.62,10.62,251400,2670028.0
2025-04-28 09:35:00,10.58,10.59,10.41,10.43,971700,10175531.0
2025-04-28 09:40:00,10.42,10.43,10.35,10.36,954700,9915541.0
2025-04-28 09:45:00,10.35,10.41,10.34,10.38,343700,3561730.0
2025-04-28 09:50:00,10.38,10.38,10.33,10.33,457100,4731698.0
2025-04-28 09:55:00,10.32,10.33,10.25,10.28,778600,8013228.0
2025-04-28 10:00:00,10.3,10.35,10.29,10.33,283300,2921772.0
2025-04-28 10:05:00,10.33,10.35,10.3,10.33,236100,2438584.0
2025-04-28 10:10:00,10.32,10.34,10.31,10.32,103600,1069832.0
2025-04-28 10:15:00,10.32,10.34,10.31,10.33,121900,1258028.0
2025-04-28 10:20:00,10.34,10.36,10.31,10.33,104000,1075032.0
2025-04-28 10:25:00,10.33,10.34,10.32,10.33,48900,505044.0
2025-04-28 10:30:00,10.32,10.39,10.32,10.37,91100,943704.0
2025-04-28 10:35:00,10.37,10.39,10.35,10.37,188900,1958232.0
2025-04-28 10:40:00,10.37,10.38,10.36,10.37,52800,547484.0
2025-04-28 10:45:00,10.38,10.38,10.32,10.33,96200,994280.0
2025-04-28 10:50:00,10.33,10.33,10.31,10.33,56900,587200.0
2025-04-28 10:55:00,10.33,10.35,10.33,10.35,38700,399920.0
2025-04-28 11:00:00,10.34,10.35,10.32,10.33,41400,427612.0
2025-04-28 11:05:00,10.33,10.34,10.31,10.32,45600,470932.0
2025-04-28 11:10:00,10.32,10.33,10.32,10.33,15100,155876.0
2025-04-28 11:15:00,10.33,10.33,10.32,10.33,97600,1007508.0
2025-04-28 11:20:00,10.33,10.33,10.32,10.33,43900,453232.0
2025-04-28 11:25:00,10.33,10.33,10.31,10.31,61100,630496.0
2025-04-28 11:30:00,10.31,10.32,10.3,10.31,98700,1017020.0
2025-04-28 13:05:00,10.3,10.32,10.29,10.31,314200,3236772.0
2025-04-28 13:10:00,10.3,10.34,10.3,10.34,51700,533760.0
2025-04-28 13:15:00,10.34,10.36,10.34,10.35,40800,422384.0
2025-04-28 13:20:00,10.35,10.36,10.33,10.36,196600,2034376.0
2025-04-28 13:25:00,10.36,10.37,10.34,10.36,72900,755024.0
2025-04-28 13:30:00,10.37,10.38,10.36,10.37,29600,306976.0
2025-04-28 13:35:00,10.37,10.38,10.36,10.36,63400,657836.0
2025-04-28 13:40:00,10.36,10.37,10.35,10.36,55700,576944.0
2025-04-28 13:45:00,10.35,10.36,10.34,10.34,23100,239092.0
2025-04-28 13:50:00,10.34,10.34,10.32,10.33,50900,526008.0
2025-04-28 13:55:00,10.33,10.34,10.32,10.32,35600,367792.0
2025-04-28 14:00:00,10.32,10.33,10.31,10.32,27300,281732.0
2025-04-28 14:05:00,10.32,10.33,10.31,10.32,60600,625352.0
2025-04-28 14:10:00,10.32,10.33,10.31,10.32,46300,477776.0
2025-04-28 14:15:00,10.32,10.33,10.31,10.32,58900,607740.0
2025-04-28 14:20:00,10.32,10.32,10.31,10.32,39500,407448.0
2025-04-28 14:25:00,10.32,10.33,10.31,10.32,140300,1447216.0
2025-04-28 14:30:00,10.32,10.32,10.3,10.31,56000,577400.0
2025-04-28 14:35:00,10.31,10.32,10.3,10.3,154300,1590288.0
2025-04-28 14:40:00,10.31,10.33,10.31,10.32,62800,647816.0
2025-04-28 14:45:00,10.32,10.33,10.32,10.32,63400,654504.0
2025-04-28 14:50:00,10.33,10.34,10.32,10.34,165600,1710200.0
2025-04-28 14:55:00,10.34,10.34,10.32,10.32,185900,1919280.0
2025-04-28 15:00:00,10.32,10.33,10.31,10.32,172500,1780360.0
2025-04-29 09:35:00,10.27,10.41,10.27,10.39,542900,5617710.0
2025-04-29 09:40:00,10.37,10.46,10.37,10.41,501600,5231139.0
2025-04-29 09:45:00,10.41,10.44,10.4,10.44,206400,2150876.0
2025-04-29 09:50:00,10.44,10.44,10.41,10.43,179200,1868144.0
2025-04-29 09:55:00,10.43,10.44,10.41,10.43,271700,2832687.0
2025-04-29 10:00:00,10.44,10.48,10.43,10.47,304700,3185430.0
2025-04-29 10:05:00,10.47,10.51,10.46,10.51,264700,2775826.0
2025-04-29 10:10:00,10.5,10.53,10.5,10.51,252000,2649312.0
2025-04-29 10:15:00,10.5,10.53,10.5,10.52,184700,1942486.0
2025-04-29 10:20:00,10.52,10.52,10.5,10.51,69800,733810.0
2025-04-29 10:25:00,10.51,10.53,10.51,10.52,125600,1321490.0
2025-04-29 10:30:00,10.52,10.52,10.49,10.51,163100,1713322.0
2025-04-29 10:35:00,10.52,10.55,10.51,10.54,313400,3299848.0
2025-04-29 10:40:00,10.52,10.53,10.51,10.52,100400,1056868.0
2025-04-29 10:45:00,10.52,10.52,10.5,10.51,46700,490900.0
2025-04-29 10:50:00,10.51,10.52,10.51,10.51,72500,762248.0
2025-04-29 10:55:00,10.51,10.53,10.51,10.52,58700,617540.0
2025-04-29 11:00:00,10.52,10.54,10.52,10.53,80200,844636.0
2025-04-29 11:05:00,10.53,10.54,10.53,10.53,75800,798448.0
2025-04-29 11:10:00,10.53,10.55,10.52,10.55,277600,2926364.0
2025-04-29 11:15:00,10.55,10.55,10.53,10.53,37200,392048.0
2025-04-29 11:20:00,10.54,10.54,10.51,10.53,50200,528176.0
2025-04-29 11:25:00,10.53,10.54,10.52,10.53,44200,465280.0
2025-04-29 11:30:00,10.54,10.55,10.53,10.54,47800,503848.0
2025-04-29 13:05:00,10.54,10.54,10.51,10.51,67900,714400.0
2025-04-29 13:10:00,10.5,10.51,10.49,10.51,56000,587960.0
2025-04-29 13:15:00,10.51,10.51,10.49,10.49,61000,640228.0
2025-04-29 13:20:00,10.49,10.5,10.47,10.49,157300,1648828.0
2025-04-29 13:25:00,10.49,10.5,10.48,10.49,86300,904492.0
2025-04-29 13:30:00,10.49,10.49,10.47,10.48,28600,299768.0
2025-04-29 13:35:00,10.48,10.48,10.45,10.45,63700,666560.0
2025-04-29 13:40:00,10.45,10.46,10.44,10.46,68800,718672.0
2025-04-29 13:45:00,10.45,10.47,10.44,10.45,45000,470432.0
2025-04-29 13:50:00,10.44,10.45,10.44,10.44,31100,324696.0
2025-04-29 13:55:00,10.44,10.46,10.44,10.46,61500,642524.0
2025-04-29 14:00:00,10.46,10.46,10.44,10.45,82400,860852.0
2025-04-29 14:05:00,10.45,10.46,10.44,10.46,35000,365816.0
2025-04-29 14:10:00,10.45,10.48,10.45,10.47,105900,1108600.0
2025-04-29 14:15:00,10.47,10.47,10.45,10.46,57400,600432.0
2025-04-29 14:20:00,10.45,10.47,10.45,10.47,109300,1143032.0
2025-04-29 14:25:00,10.46,10.47,10.46,10.47,30000,313964.0
2025-04-29 14:30:00,10.46,10.46,10.45,10.46,53500,559560.0
2025-04-29 14:35:00,10.46,10.47,10.45,10.46,108400,1134048.0
2025-04-29 14:40:00,10.47,10.48,10.46,10.48,94100,985056.0
2025-04-29 14:45:00,10.48,10.48,10.46,10.47,103700,1085160.0
2025-04-29 14:50:00,10.46,10.47,10.44,10.45,222300,2324092.0
2025-04-29 14:55:00,10.45,10.46,10.44,10.44,164000,1713240.0
2025-04-29 15:00:00,10.44,10.46,10.44,10.45,201900,2110032.0
2025-04-30 09:35:00,10.42,10.51,10.42,10.46,267400,2801075.0
2025-04-30 09:40:00,10.46,10.46,10.42,10.42,328100,3426986.0
2025-04-30 09:45:00,10.44,10.45,10.42,10.42,190300,1985502.0
2025-04-30 09:50:00,10.43,10.47,10.43,10.44,170300,1779667.0
2025-04-30 09:55:00,10.44,10.46,10.43,10.45,69100,721630.0
2025-04-30 10:00:00,10.44,10.45,10.42,10.45,122400,1277060.0
2025-04-30 10:05:00,10.44,10.47,10.44,10.46,72000,753003.0
2025-04-30 10:10:00,10.46,10.48,10.46,10.47,34700,363263.0
2025-04-30 10:15:00,10.46,10.46,10.45,10.46,91400,955859.0
2025-04-30 10:20:00,10.46,10.47,10.45,10.46,77100,806261.0
2025-04-30 10:25:00,10.46,10.48,10.45,10.47,232900,2437230.0
2025-04-30 10:30:00,10.47,10.48,10.46,10.47,49600,519446.0
2025-04-30 10:35:00,10.47,10.49,10.47,10.48,38200,400306.0
2025-04-30 10:40:00,10.47,10.48,10.46,10.46,104000,1088372.0
2025-04-30 10:45:00,10.46,10.46,10.44,10.45,104000,1087088.0
2025-04-30 10:50:00,10.44,10.46,10.44,10.45,91100,951878.0
2025-04-30 10:55:00,10.45,10.45,10.44,10.44,56700,592298.0
2025-04-30 11:00:00,10.43,10.45,10.43,10.45,78300,817502.0
2025-04-30 11:05:00,10.45,10.46,10.44,10.45,115000,1201452.0
2025-04-30 11:10:00,10.45,10.46,10.45,10.45,59300,619770.0
2025-04-30 11:15:00,10.45,10.46,10.44,10.45,88500,924640.0
2025-04-30 11:20:00,10.45,10.46,10.44,10.45,45200,472440.0
2025-04-30 11:25:00,10.45,10.45,10.44,10.45,60000,626960.0
2025-04-30 11:30:00,10.44,10.45,10.44,10.44,64600,674792.0
2025-04-30 13:05:00,10.45,10.46,10.44,10.45,130200,1360372.0
2025-04-30 13:10:00,10.45,10.45,10.44,10.44,34200,357288.0
2025-04-30 13:15:00,10.44,10.45,10.44,10.44,41900,437584.0
2025-04-30 13:20:00,10.44,10.45,10.43,10.44,73900,771502.0
2025-04-30 13:25:00,10.43,10.44,10.43,10.43,39100,407896.0
2025-04-30 13:30:00,10.43,10.45,10.43,10.43,107400,1120382.0
2025-04-30 13:35:00,10.42,10.44,10.42,10.43,106800,1113936.0
2025-04-30 13:40:00,10.43,10.44,10.39,10.4,631500,6569880.0
2025-04-30 13:45:00,10.4,10.42,10.4,10.41,79400,826524.0
2025-04-30 13:50:00,10.41,10.42,10.4,10.4,151000,1571092.0
2025-04-30 13:55:00,10.4,10.42,10.4,10.41,46400,483040.0
2025-04-30 14:00:00,10.42,10.42,10.41,10.42,34100,355084.0
2025-04-30 14:05:00,10.41,10.43,10.41,10.42,67100,699708.0
2025-04-30 14:10:00,10.42,10.42,10.41,10.41,69000,718744.0
2025-04-30 14:15:00,10.41,10.42,10.4,10.4,69800,726544.0
2025-04-30 14:20:00,10.4,10.41,10.4,10.41,90400,940980.0
2025-04-30 14:25:00,10.41,10.41,10.39,10.39,123600,1285912.0
2025-04-30 14:30:00,10.4,10.4,10.39,10.4,74300,772132.0
2025-04-30 14:35:00,10.39,10.39,10.35,10.37,256700,2660448.0
2025-04-30 14:40:00,10.37,10.38,10.36,10.37,91000,943504.0
2025-04-30 14:45:00,10.36,10.37,10.35,10.36,260700,2701824.0
2025-04-30 14:50:00,10.36,10.37,10.35,10.35,234600,2430328.0
2025-04-30 14:55:00,10.35,10.37,10.34,10.36,206500,2137704.0
2025-04-30 15:00:00,10.35,10.37,10.35,10.36,180400,1868308.0
2025-05-06 09:35:00,10.47,10.49,10.41,10.46,437600,4578812.0
2025-05-06 09:40:00,10.46,10.49,10.46,10.48,342700,3590179.0
2025-05-06 09:45:00,10.5,10.53,10.5,10.52,426900,4485740.0
2025-05-06 09:50:00,10.52,10.54,10.51,10.52,261100,2748565.0
2025-05-06 09:55:00,10.53,10.54,10.52,10.52,189700,1997168.0
2025-05-06 10:00:00,10.52,10.53,10.52,10.53,188200,1980338.0
2025-05-06 10:05:00,10.52,10.54,10.52,10.53,123900,1304692.0
2025-05-06 10:10:00,10.54,10.54,10.53,10.53,105500,1111866.0
2025-05-06 10:15:00,10.54,10.54,10.52,10.53,132800,1398568.0
2025-05-06 10:20:00,10.53,10.55,10.53,10.54,81200,855768.0
2025-05-06 10:25:00,10.53,10.58,10.53,10.58,307800,3251356.0
2025-05-06 10:30:00,10.57,10.58,10.56,10.56,56300,595122.0
2025-05-06 10:35:00,10.57,10.57,10.55,10.56,164700,1739264.0
2025-05-06 10:40:00,10.56,10.57,10.55,10.55,74800,789430.0
2025-05-06 10:45:00,10.56,10.58,10.55,10.57,153500,1621056.0
2025-05-06 10:50:00,10.57,10.61,10.57,10.61,241500,2557964.0
2025-05-06 10:55:00,10.61,10.65,10.59,10.6,221300,2351092.0
2025-05-06 11:00:00,10.6,10.63,10.59,10.63,150800,1600476.0
2025-05-06 11:05:00,10.62,10.64,10.62,10.63,83900,891924.0
2025-05-06 11:10:00,10.64,10.68,10.63,10.68,210600,2245024.0
2025-05-06 11:15:00,10.68,10.68,10.66,10.66,98300,1048868.0
2025-05-06 11:20:00,10.67,10.68,10.66,10.68,66800,712764.0
2025-05-06 11:25:00,10.68,10.68,10.67,10.67,111700,1192252.0
2025-05-06 11:30:00,10.67,10.7,10.66,10.69,145700,1556912.0
2025-05-06 13:05:00,10.69,10.7,10.66,10.68,157100,1677904.0
2025-05-06 13:10:00,10.69,10.69,10.67,10.67,41800,446224.0
2025-05-06 13:15:00,10.67,10.68,10.67,10.68,48600,518692.0
2025-05-06 13:20:00,10.67,10.69,10.67,10.68,97700,1043692.0
2025-05-06 13:25:00,10.69,10.7,10.68,10.69,45200,482992.0
2025-05-06 13:30:00,10.69,10.7,10.68,10.69,66300,708752.0
2025-05-06 13:35:00,10.69,10.71,10.69,10.7,113900,1218640.0
2025-05-06 13:40:00,10.7,10.71,10.69,10.7,39000,417332.0
2025-05-06 13:45:00,10.69,10.71,10.67,10.67,131200,1402092.0
2025-05-06 13:50:00,10.68,10.68,10.67,10.67,45100,481352.0
2025-05-06 13:55:00,10.67,10.68,10.65,10.68,114800,1224256.0
2025-05-06 14:00:00,10.68,10.69,10.67,10.69,91700,980016.0
2025-05-06 14:05:00,10.69,10.7,10.68,10.7,56900,608424.0
2025-05-06 14:10:00,10.7,10.7,10.69,10.7,90300,966012.0
2025-05-06 14:15:00,10.7,10.7,10.69,10.69,79300,848108.0
2025-05-06 14:20:00,10.69,10.7,10.69,10.69,104000,1112028.0
2025-05-06 14:25:00,10.7,10.7,10.69,10.7,48000,513356.0
2025-05-06 14:30:00,10.7,10.71,10.69,10.7,111100,1188648.0
2025-05-06 14:35:00,10.69,10.71,10.69,10.69,119700,1280580.0
2025-05-06 14:40:00,10.69,10.7,10.69,10.69,155700,1665708.0
2025-05-06 14:45:00,10.69,10.7,10.69,10.69,340100,3638952.0
2025-05-06 14:50:00,10.7,10.71,10.7,10.71,150000,1605880.0
2025-05-06 14:55:00,10.7,10.72,10.7,10.72,353900,3788888.0
2025-05-06 15:00:00,10.72,10.73,10.71,10.73,325600,3491904.0
2025-05-07 09:35:00,10.8,10.9,10.8,10.84,496800,5387677.0
2025-05-07 09:40:00,10.84,10.86,10.81,10.85,217400,2354471.0
2025-05-07 09:45:00,10.84,10.84,10.79,10.79,311400,3367642.0
2025-05-07 09:50:00,10.8,10.82,10.78,10.78,309700,3343925.0
2025-05-07 09:55:00,10.78,10.84,10.77,10.82,377200,4075613.0
2025-05-07 10:00:00,10.81,10.87,10.8,10.87,358500,3881060.0
2025-05-07 10:05:00,10.87,10.9,10.86,10.87,430100,4679480.0
2025-05-07 10:10:00,10.88,10.96,10.88,10.93,585300,6399592.0
2025-05-07 10:15:00,10.93,10.94,10.89,10.89,185200,2021620.0
2025-05-07 10:20:00,10.89,10.93,10.89,10.9,179600,1958076.0
2025-05-07 10:25:00,10.91,10.94,10.89,10.92,134600,1468356.0
2025-05-07 10:30:00,10.92,10.96,10.91,10.91,268900,2942884.0
2025-05-07 10:35:00,10.91,10.93,10.88,10.92,210200,2291904.0
2025-05-07 10:40:00,10.92,10.94,10.92,10.93,85700,936752.0
2025-05-07 10:45:00,10.92,10.98,10.92,10.97,131800,1442832.0
2025-05-07 10:50:00,10.95,10.97,10.93,10.95,162700,1781704.0
2025-05-07 10:55:00,10.95,10.97,10.95,10.96,74200,813196.0
2025-05-07 11:00:00,10.97,10.97,10.95,10.95,61500,674240.0
2025-05-07 11:05:00,10.96,10.97,10.95,10.97,40700,446052.0
2025-05-07 11:10:00,10.96,10.97,10.95,10.95,61200,670604.0
2025-05-07 11:15:00,10.95,10.95,10.93,10.93,102700,1123704.0
2025-05-07 11:20:00,10.93,10.94,10.9,10.91,93200,1017424.0
2025-05-07 11:25:00,10.91,10.95,10.91,10.92,122100,1334088.0
2025-05-07 11:30:00,10.92,10.93,10.91,10.92,61600,672616.0
2025-05-07 13:05:00,10.92,10.94,10.9,10.92,120000,1310180.0
2025-05-07 13:10:00,10.93,10.93,10.9,10.92,60900,664828.0
2025-05-07 13:15:00,10.91,11.09,10.91,11.07,1111400,12225960.0
2025-05-07 13:20:00,11.07,11.07,10.97,10.99,541900,5963832.0
2025-05-07 13:25:00,10.99,11.06,10.96,10.97,467400,5148184.0
2025-05-07 13:30:00,10.97,10.97,10.95,10.96,93400,1024048.0
2025-05-07 13:35:00,10.96,11.0,10.95,10.99,183500,2013408.0
2025-05-07 13:40:00,10.99,10.99,10.96,10.97,137400,1508264.0
2025-05-07 13:45:00,10.97,10.99,10.97,10.97,107600,1181688.0
2025-05-07 13:50:00,10.97,10.97,10.95,10.96,95000,1041320.0
2025-05-07 13:55:00,10.95,10.96,10.94,10.95,55300,605496.0
2025-05-07 14:00:00,10.96,10.96,10.91,10.91,167500,1830624.0
2025-05-07 14:05:00,10.9,10.92,10.89,10.91,306700,3344640.0
2025-05-07 14:10:00,10.91,10.93,10.91,10.91,55900,610208.0
2025-05-07 14:15:00,10.91,10.92,10.88,10.88,108300,1181232.0
2025-05-07 14:20:00,10.88,10.89,10.86,10.88,161800,1760040.0
2025-05-07 14:25:00,10.88,10.92,10.88,10.92,236400,2574632.0
2025-05-07 14:30:00,10.92,10.96,10.92,10.96,187400,2051232.0
2025-05-07 14:35:00,10.95,10.97,10.94,10.97,160500,1757472.0
2025-05-07 14:40:00,10.96,11.05,10.96,11.02,502100,5532064.0
2025-05-07 14:45:00,11.02,11.09,11.02,11.08,774600,8575544.0
2025-05-07 14:50:00,11.07,11.08,11.05,11.05,476200,5267816.0
2025-05-07 14:55:00,11.07,11.09,11.05,11.08,646500,7155840.0
2025-05-07 15:00:00,11.08,11.1,11.08,11.1,641100,7112304.0
2025-05-08 09:35:00,10.96,10.96,10.79,10.88,1026600,11155465.0
2025-05-08 09:40:00,10.88,10.93,10.86,10.92,400300,4361109.0
2025-05-08 09:45:00,10.92,10.96,10.91,10.95,609100,6663132.0
2025-05-08 09:50:00,10.95,10.97,10.92,10.95,458000,5009120.0
2025-05-08 09:55:00,10.95,11.02,10.95,11.01,359900,3952542.0
2025-05-08 10:00:00,11.01,11.02,10.95,11.0,440800,4845960.0
2025-05-08 10:05:00,11.0,11.05,11.0,11.02,414000,4559304.0
2025-05-08 10:10:00,11.02,11.09,11.02,11.05,326300,3609532.0
2025-05-08 10:15:00,11.05,11.07,11.02,11.02,314400,3472444.0
2025-05-08 10:20:00,11.03,11.05,11.02,11.04,133300,1471336.0
2025-05-08 10:25:00,11.04,11.07,11.04,11.07,104900,1159968.0
2025-05-08 10:30:00,11.07,11.07,11.05,11.06,135200,1495504.0
2025-05-08 10:35:00,11.06,11.07,11.04,11.05,211000,2331096.0
2025-05-08 10:40:00,11.06,11.13,11.05,11.1,328900,3647940.0
2025-05-08 10:45:00,11.11,11.12,11.08,11.08,143100,1588532.0
2025-05-08 10:50:00,11.09,11.09,11.05,11.06,117800,1303940.0
2025-05-08 10:55:00,11.06,11.06,11.03,11.06,185700,2051360.0
2025-05-08 11:00:00,11.06,11.1,11.05,11.09,195800,2167888.0
2025-05-08 11:05:00,11.09,11.1,11.08,11.08,95300,1056868.0
2025-05-08 11:10:00,11.08,11.08,11.04,11.05,115600,1279144.0
2025-05-08 11:15:00,11.06,11.07,11.05,11.05,67100,742328.0
2025-05-08 11:20:00,11.06,11.11,11.05,11.09,151000,1674160.0
2025-05-08 11:25:00,11.08,11.09,11.07,11.09,70000,775488.0
2025-05-08 11:30:00,11.09,11.09,11.08,11.08,75800,840152.0
2025-05-08 13:05:00,11.08,11.08,11.06,11.08,133000,1473176.0
2025-05-08 13:10:00,11.07,11.07,11.04,11.04,143400,1585264.0
2025-05-08 13:15:00,11.04,11.09,11.04,11.08,100500,1112368.0
2025-05-08 13:20:00,11.08,11.09,11.07,11.09,131700,1459672.0
2025-05-08 13:25:00,11.09,11.1,11.08,11.1,105100,1165720.0
2025-05-08 13:30:00,11.1,11.1,11.08,11.08,84200,934104.0
2025-05-08 13:35:00,11.09,11.1,11.08,11.08,110600,1226240.0
2025-05-08 13:40:00,11.08,11.09,11.08,11.09,42600,472208.0
2025-05-08 13:45:00,11.08,11.09,11.08,11.08,63000,698072.0
2025-05-08 13:50:00,11.09,11.09,11.08,11.09,82900,918688.0
2025-05-08 13:55:00,11.08,11.09,11.08,11.08,53600,593928.0
2025-05-08 14:00:00,11.08,11.1,11.08,11.09,72300,802096.0
2025-05-08 14:05:00,11.09,11.09,11.08,11.09,70500,781808.0
2025-05-08 14:10:00,11.09,11.09,11.08,11.09,69400,769024.0
2025-05-08 14:15:00,11.08,11.09,11.08,11.09,72800,807176.0
2025-05-08 14:20:00,11.08,11.1,11.08,11.1,65000,721160.0
2025-05-08 14:25:00,11.1,11.1,11.08,11.09,63800,707600.0
2025-05-08 14:30:00,11.08,11.09,11.08,11.09,106700,1182904.0
2025-05-08 14:35:00,11.09,11.09,11.08,11.08,105000,1163848.0
2025-05-08 14:40:00,11.08,11.08,11.05,11.06,181200,2005112.0
2025-05-08 14:45:00,11.06,11.07,11.05,11.06,173100,1915056.0
2025-05-08 14:50:00,11.06,11.08,11.06,11.06,332600,3679680.0
2025-05-08 14:55:00,11.06,11.07,11.06,11.06,288000,3186616.0
2025-05-08 15:00:00,11.06,11.08,11.06,11.08,356200,3944944.0
2025-05-09 09:35:00,10.99,11.09,10.98,10.99,863200,9522726.0
2025-05-09 09:40:00,10.98,10.98,10.92,10.93,370500,4055211.0
2025-05-09 09:45:00,10.92,10.94,10.86,10.9,510900,5566807.0
2025-05-09 09:50:00,10.9,10.9,10.88,10.9,250300,2726800.0
2025-05-09 09:55:00,10.9,10.9,10.85,10.87,395700,4302816.0
2025-05-09 10:00:00,10.87,10.95,10.87,10.94,380300,4146016.0
2025-05-09 10:05:00,10.94,10.97,10.93,10.96,167000,1829468.0
2025-05-09 10:10:00,10.96,11.0,10.96,10.96,123800,1359204.0
2025-05-09 10:15:00,10.96,10.97,10.95,10.95,102600,1124264.0
2025-05-09 10:20:00,10.95,10.95,10.93,10.93,93200,1019632.0
2025-05-09 10:25:00,10.93,10.94,10.92,10.94,73900,807560.0
2025-05-09 10:30:00,10.93,10.93,10.91,10.91,76900,839536.0
2025-05-09 10:35:00,10.92,10.92,10.9,10.91,81800,892104.0
2025-05-09 10:40:00,10.9,10.93,10.9,10.93,62700,683900.0
2025-05-09 10:45:00,10.93,10.93,10.91,10.92,47100,514216.0
2025-05-09 10:50:00,10.92,10.92,10.88,10.88,112600,1226720.0
2025-05-09 10:55:00,10.88,10.9,10.87,10.88,141600,1540240.0
2025-05-09 11:00:00,10.88,10.89,10.87,10.89,170100,1849520.0
2025-05-09 11:05:00,10.89,10.89,10.86,10.89,57500,625520.0
2025-05-09 11:10:00,10.88,10.91,10.87,10.89,94500,1028816.0
2025-05-09 11:15:00,10.9,10.9,10.88,10.9,21000,228636.0
2025-05-09 11:20:00,10.9,10.9,10.88,10.88,36800,400728.0
2025-05-09 11:25:00,10.88,10.91,10.87,10.91,128200,1395880.0
2025-05-09 11:30:00,10.91,10.93,10.89,10.93,44200,482256.0
2025-05-09 13:05:00,10.93,10.93,10.89,10.91,128800,1404280.0
2025-05-09 13:10:00,10.91,10.93,10.89,10.92,48800,532088.0
2025-05-09 13:15:00,10.92,10.93,10.9,10.93,52400,572204.0
2025-05-09 13:20:00,10.93,10.93,10.91,10.92,20600,224968.0
2025-05-09 13:25:00,10.92,10.93,10.91,10.91,40400,441152.0
2025-05-09 13:30:00,10.91,10.93,10.91,10.91,47100,514112.0
2025-05-09 13:35:00,10.91,10.93,10.9,10.92,78200,853480.0
2025-05-09 13:40:00,10.92,10.93,10.91,10.91,38200,417140.0
2025-05-09 13:45:00,10.91,10.93,10.91,10.92,59700,651948.0
2025-05-09 13:50:00,10.93,10.93,10.91,10.92,60100,656268.0
2025-05-09 13:55:00,10.91,10.93,10.9,10.93,55600,606888.0
2025-05-09 14:00:00,10.93,10.94,10.92,10.93,24300,265660.0
2025-05-09 14:05:00,10.94,10.94,10.92,10.92,68500,748756.0
2025-05-09 14:10:00,10.92,10.92,10.9,10.9,46600,508328.0
2025-05-09 14:15:00,10.91,10.92,10.9,10.92,56400,615376.0
2025-05-09 14:20:00,10.91,10.92,10.9,10.9,41100,448612.0
2025-05-09 14:25:00,10.9,10.91,10.9,10.91,47600,518844.0
2025-05-09 14:30:00,10.91,10.91,10.89,10.9,84100,916660.0
2025-05-09 14:35:00,10.9,10.9,10.88,10.88,65100,708916.0
2025-05-09 14:40:00,10.89,10.9,10.88,10.89,43600,474716.0
2025-05-09 14:45:00,10.89,10.9,10.88,10.88,73600,801460.0
2025-05-09 14:50:00,10.88,10.89,10.88,10.88,251600,2737848.0
2025-05-09 14:55:00,10.88,10.9,10.88,10.89,200900,2186976.0
2025-05-09 15:00:00,10.89,10.89,10.88,10.88,229900,2501792.0
2025-05-12 09:35:00,10.96,11.02,10.93,10.95,475700,5224509.0
2025-05-12 09:40:00,10.96,10.98,10.94,10.94,164800,1805720.0
2025-05-12 09:45:00,10.95,10.97,10.92,10.92,196300,2148911.0
2025-05-12 09:50:00,10.92,10.94,10.9,10.93,140600,1535408.0
2025-05-12 09:55:00,10.94,10.94,10.91,10.92,100100,1093453.0
2025-05-12 10:00:00,10.92,10.96,10.92,10.95,185700,2032346.0
2025-05-12 10:05:00,10.95,10.97,10.94,10.96,160500,1759664.0
2025-05-12 10:10:00,10.96,10.96,10.92,10.92,324000,3537957.0
2025-05-12 10:15:00,10.92,10.96,10.92,10.94,121400,1327684.0
2025-05-12 10:20:00,10.93,10.95,10.92,10.93,104700,1145104.0
2025-05-12 10:25:00,10.93,10.95,10.92,10.95,81100,886708.0
2025-05-12 10:30:00,10.95,10.95,10.93,10.93,35700,390558.0
2025-05-12 10:35:00,10.93,10.94,10.92,10.92,68500,748602.0
2025-05-12 10:40:00,10.92,10.94,10.92,10.94,44800,489620.0
2025-05-12 10:45:00,10.93,10.94,10.91,10.93,101200,1105408.0
2025-05-12 10:50:00,10.93,10.94,10.92,10.92,33600,367244.0
2025-05-12 10:55:00,10.92,10.96,10.92,10.96,95500,1044312.0
2025-05-12 11:00:00,10.95,10.96,10.95,10.95,32800,359242.0
2025-05-12 11:05:00,10.96,10.98,10.95,10.95,118300,1296812.0
2025-05-12 11:10:00,10.95,10.95,10.93,10.94,44300,484704.0
2025-05-12 11:15:00,10.94,10.95,10.92,10.93,69800,763266.0
2025-05-12 11:20:00,10.92,10.93,10.92,10.93,31500,344098.0
2025-05-12 11:25:00,10.92,10.94,10.92,10.93,25400,277636.0
2025-05-12 11:30:00,10.93,10.93,10.92,10.93,55500,606362.0
2025-05-12 13:05:00,10.92,10.92,10.89,10.89,207400,2262116.0
2025-05-12 13:10:00,10.9,10.9,10.89,10.9,39000,424924.0
2025-05-12 13:15:00,10.9,10.91,10.89,10.9,57000,621400.0
2025-05-12 13:20:00,10.91,10.91,10.9,10.9,47200,514824.0
2025-05-12 13:25:00,10.9,10.92,10.9,10.92,41400,451616.0
2025-05-12 13:30:00,10.92,10.96,10.92,10.95,199700,2184452.0
2025-05-12 13:35:00,10.95,11.02,10.95,10.98,274700,3018188.0
2025-05-12 13:40:00,10.98,10.98,10.96,10.97,43400,476072.0
2025-05-12 13:45:00,10.97,10.97,10.96,10.96,35200,386080.0
2025-05-12 13:50:00,10.96,11.0,10.96,10.99,96900,1064652.0
2025-05-12 13:55:00,10.98,11.03,10.98,11.0,148300,1632268.0
2025-05-12 14:00:00,11.0,11.0,10.99,11.0,48800,536820.0
2025-05-12 14:05:00,11.0,11.01,10.99,11.0,56600,622804.0
2025-05-12 14:10:00,11.0,11.01,10.98,10.98,74100,814680.0
2025-05-12 14:15:00,10.98,10.99,10.98,10.99,30500,335048.0
2025-05-12 14:20:00,10.99,11.0,10.98,11.0,43500,478056.0
2025-05-12 14:25:00,10.99,11.0,10.98,10.99,81400,894548.0
2025-05-12 14:30:00,10.99,11.0,10.99,10.99,11400,125288.0
2025-05-12 14:35:00,10.99,10.99,10.96,10.96,117500,1290196.0
2025-05-12 14:40:00,10.97,10.98,10.96,10.97,64800,710920.0
2025-05-12 14:45:00,10.97,10.98,10.97,10.97,35800,392912.0
2025-05-12 14:50:00,10.98,10.99,10.97,10.98,202000,2218072.0
2025-05-12 14:55:00,10.97,10.99,10.97,10.99,224600,2465628.0
2025-05-12 15:00:00,10.99,11.0,10.98,11.0,313100,3443044.0
2025-05-13 09:35:00,11.11,11.11,11.01,11.04,572900,6341720.0
2025-05-13 09:40:00,11.04,11.05,11.01,11.03,400800,4419062.0
2025-05-13 09:45:00,11.04,11.07,11.03,11.04,155600,1719214.0
2025-05-13 09:50:00,11.04,11.07,11.03,11.03,128300,1417801.0
2025-05-13 09:55:00,11.03,11.05,11.02,11.05,228100,2515737.0
2025-05-13 10:00:00,11.05,11.06,11.02,11.03,122900,1357256.0
2025-05-13 10:05:00,11.04,11.04,11.01,11.03,171300,1888782.0
2025-05-13 10:10:00,11.03,11.03,10.99,10.99,169300,1863610.0
2025-05-13 10:15:00,10.99,11.0,10.97,10.98,206100,2262586.0
2025-05-13 10:20:00,10.98,11.0,10.96,10.99,85700,940632.0
2025-05-13 10:25:00,11.0,11.02,10.99,11.0,130500,1436468.0
2025-05-13 10:30:00,11.0,11.0,10.97,10.98,69200,759928.0
2025-05-13 10:35:00,10.99,10.99,10.96,10.96,81500,894756.0
2025-05-13 10:40:00,10.97,10.99,10.94,10.95,197900,2167776.0
2025-05-13 10:45:00,10.95,11.0,10.95,10.98,160000,1756520.0
2025-05-13 10:50:00,10.99,11.01,10.99,11.01,106400,1170616.0
2025-05-13 10:55:00,11.0,11.03,11.0,11.01,61400,676112.0
2025-05-13 11:00:00,11.01,11.05,11.0,11.05,107500,1185104.0
2025-05-13 11:05:00,11.05,11.05,11.03,11.03,81500,900048.0
2025-05-13 11:10:00,11.03,11.04,11.0,11.0,178500,1967864.0
2025-05-13 11:15:00,11.01,11.04,11.01,11.04,37000,407960.0
2025-05-13 11:20:00,11.03,11.05,11.03,11.04,83200,918908.0
2025-05-13 11:25:00,11.04,11.06,11.03,11.05,133200,1471420.0
2025-05-13 11:30:00,11.06,11.07,11.04,11.06,188800,2088400.0
2025-05-13 13:05:00,11.05,11.06,11.02,11.03,81900,904392.0
2025-05-13 13:10:00,11.03,11.06,11.02,11.05,50500,557284.0
2025-05-13 13:15:00,11.05,11.1,11.04,11.1,183900,2036656.0
2025-05-13 13:20:00,11.1,11.17,11.09,11.13,654000,7278444.0
2025-05-13 13:25:00,11.13,11.18,11.13,11.14,374600,4179532.0
2025-05-13 13:30:00,11.14,11.15,11.12,11.13,114500,1275224.0
2025-05-13 13:35:00,11.14,11.14,11.09,11.11,98100,1090472.0
2025-05-13 13:40:00,11.11,11.13,11.11,11.12,81800,909280.0
2025-05-13 13:45:00,11.13,11.14,11.12,11.14,81200,903964.0
2025-05-13 13:50:00,11.15,11.16,11.13,11.13,193500,2156936.0
2025-05-13 13:55:00,11.12,11.14,11.11,11.11,99300,1104812.0
2025-05-13 14:00:00,11.11,11.12,11.11,11.11,66400,738300.0
2025-05-13 14:05:00,11.12,11.12,11.11,11.11,37900,421224.0
2025-05-13 14:10:00,11.11,11.12,11.09,11.09,102300,1135712.0
2025-05-13 14:15:00,11.09,11.11,11.08,11.11,80600,893920.0
2025-05-13 14:20:00,11.11,11.11,11.08,11.08,87700,972728.0
2025-05-13 14:25:00,11.08,11.09,11.07,11.08,37500,415536.0
2025-05-13 14:30:00,11.08,11.09,11.07,11.08,73500,814392.0
2025-05-13 14:35:00,11.09,11.09,11.07,11.07,108200,1198576.0
2025-05-13 14:40:00,11.07,11.08,11.05,11.05,94000,1039624.0
2025-05-13 14:45:00,11.05,11.05,11.03,11.05,164600,1817520.0
2025-05-13 14:50:00,11.04,11.06,11.04,11.04,126700,1399632.0
2025-05-13 14:55:00,11.05,11.05,11.03,11.04,199800,2206168.0
2025-05-13 15:00:00,11.04,11.06,11.03,11.06,154600,1708528.0
2025-05-14 09:35:00,11.1,11.13,11.03,11.07,549700,6093999.0
2025-05-14 09:40:00,11.07,11.08,11.02,11.05,247500,2733622.0
2025-05-14 09:45:00,11.06,11.08,11.03,11.04,126700,1400048.0
2025-05-14 09:50:00,11.05,11.1,11.04,11.08,224900,2491679.0
2025-05-14 09:55:00,11.1,11.14,11.08,11.13,492500,5473832.0
2025-05-14 10:00:00,11.12,11.18,11.12,11.17,461900,5150228.0
2025-05-14 10:05:00,11.17,11.36,11.14,11.22,1857600,20881860.0
2025-05-14 10:10:00,11.23,11.32,11.23,11.25,1008200,11357452.0
2025-05-14 10:15:00,11.24,11.25,11.19,11.21,514600,5774436.0
2025-05-14 10:20:00,11.21,11.23,11.2,11.22,174300,1954964.0
2025-05-14 10:25:00,11.21,11.25,11.21,11.24,135600,1522688.0
2025-05-14 10:30:00,11.24,11.29,11.24,11.26,295300,3326016.0
2025-05-14 10:35:00,11.26,11.26,11.21,11.22,144700,1626648.0
2025-05-14 10:40:00,11.22,11.24,11.2,11.24,235000,2634840.0
2025-05-14 10:45:00,11.24,11.24,11.21,11.22,96500,1083336.0
2025-05-14 10:50:00,11.22,11.24,11.21,11.22,160600,1803528.0
2025-05-14 10:55:00,11.22,11.23,11.21,11.22,76900,862848.0
2025-05-14 11:00:00,11.22,11.28,11.22,11.28,312700,3520088.0
2025-05-14 11:05:00,11.27,11.28,11.23,11.27,196000,2205864.0
2025-05-14 11:10:00,11.27,11.3,11.27,11.28,452300,5105048.0
2025-05-14 11:15:00,11.28,11.28,11.24,11.24,62800,707136.0
2025-05-14 11:20:00,11.24,11.34,11.24,11.33,336100,3796432.0
2025-05-14 11:25:00,11.34,11.45,11.31,11.35,1281700,14571264.0
2025-05-14 11:30:00,11.34,11.43,11.33,11.39,682500,7773032.0
2025-05-14 13:05:00,11.41,11.45,11.36,11.4,1004100,11462808.0
2025-05-14 13:10:00,11.4,11.4,11.36,11.36,328400,3736336.0
2025-05-14 13:15:00,11.38,11.41,11.36,11.41,318900,3629464.0
2025-05-14 13:20:00,11.41,11.43,11.39,11.42,343800,3923928.0
2025-05-14 13:25:00,11.42,11.42,11.37,11.39,186800,2128848.0
2025-05-14 13:30:00,11.39,11.39,11.35,11.35,174100,1979936.0
2025-05-14 13:35:00,11.35,11.37,11.33,11.37,251800,2857808.0
2025-05-14 13:40:00,11.37,11.41,11.36,11.37,283900,3234000.0
2025-05-14 13:45:00,11.38,11.38,11.34,11.38,250600,2846784.0
2025-05-14 13:50:00,11.38,11.38,11.34,11.35,242500,2753968.0
2025-05-14 13:55:00,11.35,11.36,11.31,11.35,349300,3954464.0
2025-05-14 14:00:00,11.35,11.36,11.34,11.35,157900,1791952.0
2025-05-14 14:05:00,11.35,11.35,11.32,11.32,170500,1931152.0
2025-05-14 14:10:00,11.32,11.33,11.3,11.31,250900,2836480.0
2025-05-14 14:15:00,11.31,11.34,11.3,11.33,248900,2816704.0
2025-05-14 14:20:00,11.33,11.33,11.31,11.31,82500,933968.0
2025-05-14 14:25:00,11.31,11.34,11.3,11.33,179700,2034288.0
2025-05-14 14:30:00,11.33,11.34,11.32,11.34,228100,2583616.0
2025-05-14 14:35:00,11.34,11.34,11.31,11.33,204200,2312352.0
2025-05-14 14:40:00,11.33,11.33,11.31,11.31,246500,2789936.0
2025-05-14 14:45:00,11.3,11.33,11.3,11.32,200000,2263024.0
2025-05-14 14:50:00,11.32,11.33,11.32,11.33,234600,2657024.0
2025-05-14 14:55:00,11.33,11.33,11.31,11.33,553000,6262128.0
2025-05-14 15:00:00,11.32,11.35,11.32,11.35,363700,4125136.0
2025-05-15 09:35:00,11.28,11.43,11.28,11.36,1491500,16934762.0
2025-05-15 09:40:00,11.36,11.41,11.33,11.36,798500,9078558.0
2025-05-15 09:45:00,11.36,11.39,11.31,11.35,527500,5985536.0
2025-05-15 09:50:00,11.35,11.36,11.28,11.3,474200,5358616.0
2025-05-15 09:55:00,11.29,11.3,11.27,11.28,441000,4974800.0
2025-05-15 10:00:00,11.28,11.3,11.24,11.24,389900,4389928.0
2025-05-15 10:05:00,11.26,11.34,11.26,11.31,318900,3607196.0
2025-05-15 10:10:00,11.31,11.32,11.3,11.3,134200,1517568.0
2025-05-15 10:15:00,11.31,11.31,11.25,11.26,252500,2846348.0
2025-05-15 10:20:00,11.27,11.28,11.26,11.26,154100,1736560.0
2025-05-15 10:25:00,11.26,11.27,11.25,11.26,203500,2290892.0
2025-05-15 10:30:00,11.26,11.3,11.26,11.28,147200,1659772.0
2025-05-15 10:35:00,11.31,11.38,11.29,11.3,305600,3465760.0
2025-05-15 10:40:00,11.3,11.32,11.29,11.31,144400,1631020.0
2025-05-15 10:45:00,11.32,11.32,11.3,11.32,63600,719068.0
2025-05-15 10:50:00,11.31,11.32,11.3,11.3,124700,1410528.0
2025-05-15 10:55:00,11.3,11.31,11.29,11.29,45300,511880.0
2025-05-15 11:00:00,11.31,11.34,11.3,11.3,146200,1653592.0
2025-05-15 11:05:00,11.29,11.31,11.29,11.29,64600,729568.0
2025-05-15 11:10:00,11.29,11.29,11.27,11.28,72300,815144.0
2025-05-15 11:15:00,11.28,11.28,11.25,11.25,161400,1817776.0
2025-05-15 11:20:00,11.26,11.27,11.21,11.23,367000,4121080.0
2025-05-15 11:25:00,11.22,11.24,11.18,11.18,228400,2559936.0
2025-05-15 11:30:00,11.18,11.22,11.18,11.22,88400,989464.0
2025-05-15 13:05:00,11.22,11.22,11.17,11.17,257500,2882936.0
2025-05-15 13:10:00,11.17,11.18,11.16,11.17,113100,1263168.0
2025-05-15 13:15:00,11.17,11.19,11.17,11.18,82300,920272.0
2025-05-15 13:20:00,11.18,11.19,11.15,11.15,144000,1607920.0
2025-05-15 13:25:00,11.15,11.16,11.13,11.13,170400,1898096.0
2025-05-15 13:30:00,11.14,11.17,11.13,11.16,144200,1607456.0
2025-05-15 13:35:00,11.15,11.18,11.12,11.18,138700,1546224.0
2025-05-15 13:40:00,11.18,11.18,11.15,11.15,64000,714752.0
2025-05-15 13:45:00,11.15,11.17,11.14,11.14,127100,1418032.0
2025-05-15 13:50:00,11.16,11.19,11.16,11.18,61800,690560.0
2025-05-15 13:55:00,11.19,11.19,11.15,11.15,71200,794880.0
2025-05-15 14:00:00,11.15,11.16,11.13,11.16,220500,2456160.0
2025-05-15 14:05:00,11.15,11.18,11.14,11.14,176800,1970416.0
2025-05-15 14:10:00,11.14,11.17,11.14,11.16,46400,517584.0
2025-05-15 14:15:00,11.16,11.2,11.15,11.18,84600,944568.0
2025-05-15 14:20:00,11.18,11.21,11.18,11.21,44400,496752.0
2025-05-15 14:25:00,11.2,11.22,11.2,11.22,45300,507856.0
2025-05-15 14:30:00,11.22,11.22,11.19,11.21,79600,892136.0
2025-05-15 14:35:00,11.2,11.21,11.18,11.19,281400,3150480.0
2025-05-15 14:40:00,11.18,11.18,11.17,11.17,54300,606824.0
2025-05-15 14:45:00,11.18,11.18,11.16,11.18,130700,1459944.0
2025-05-15 14:50:00,11.18,11.19,11.15,11.16,175200,1956520.0
2025-05-15 14:55:00,11.17,11.17,11.15,11.15,222600,2484776.0
2025-05-15 15:00:00,11.15,11.16,11.15,11.15,255300,2847520.0
2025-05-16 09:35:00,11.11,11.18,11.04,11.14,589700,6552701.0
2025-05-16 09:40:00,11.13,11.13,11.05,11.08,437700,4844798.0
2025-05-16 09:45:00,11.06,11.1,11.05,11.09,311500,3447892.0
2025-05-16 09:50:00,11.1,11.13,11.06,11.12,157900,1752882.0
2025-05-16 09:55:00,11.13,11.16,11.13,11.13,212700,2369995.0
2025-05-16 10:00:00,11.13,11.13,11.1,11.11,159500,1772776.0
2025-05-16 10:05:00,11.11,11.15,11.11,11.14,96500,1074266.0
2025-05-16 10:10:00,11.15,11.18,11.15,11.17,122800,1371090.0
2025-05-16 10:15:00,11.16,11.19,11.13,11.13,337800,3766306.0
2025-05-16 10:20:00,11.13,11.14,11.12,11.12,43400,483130.0
2025-05-16 10:25:00,11.12,11.14,11.12,11.13,76900,855744.0
2025-05-16 10:30:00,11.12,11.14,11.12,11.13,37200,414016.0
2025-05-16 10:35:00,11.13,11.17,11.13,11.16,126600,1411192.0
2025-05-16 10:40:00,11.16,11.17,11.13,11.14,163000,1817206.0
2025-05-16 10:45:00,11.14,11.14,11.13,11.13,44200,492210.0
2025-05-16 10:50:00,11.13,11.14,11.13,11.13,56500,628940.0
2025-05-16 10:55:00,11.13,11.21,11.12,11.2,201000,2245176.0
2025-05-16 11:00:00,11.2,11.22,11.18,11.21,177800,1992116.0
2025-05-16 11:05:00,11.2,11.21,11.18,11.19,165100,1848212.0
2025-05-16 11:10:00,11.19,11.2,11.18,11.19,30600,342400.0
2025-05-16 11:15:00,11.19,11.19,11.18,11.18,42000,469644.0
2025-05-16 11:20:00,11.18,11.2,11.18,11.19,43400,485820.0
2025-05-16 11:25:00,11.18,11.18,11.14,11.15,131400,1466960.0
2025-05-16 11:30:00,11.15,11.17,11.14,11.17,41300,460604.0
2025-05-16 13:05:00,11.15,11.19,11.14,11.17,184800,2062316.0
2025-05-16 13:10:00,11.17,11.18,11.17,11.17,40700,454724.0
2025-05-16 13:15:00,11.17,11.19,11.17,11.18,69200,773532.0
2025-05-16 13:20:00,11.18,11.21,11.18,11.2,111800,1251900.0
2025-05-16 13:25:00,11.21,11.32,11.2,11.29,336000,3784332.0
2025-05-16 13:30:00,11.28,11.33,11.27,11.33,357900,4041260.0
2025-05-16 13:35:00,11.32,11.33,11.29,11.3,182100,2059320.0
2025-05-16 13:40:00,11.31,11.35,11.3,11.34,304200,3446640.0
2025-05-16 13:45:00,11.35,11.35,11.31,11.31,170100,1926020.0
2025-05-16 13:50:00,11.31,11.33,11.3,11.31,114500,1296004.0
2025-05-16 13:55:00,11.32,11.32,11.31,11.32,72900,825016.0
2025-05-16 14:00:00,11.32,11.33,11.31,11.32,97900,1107900.0
2025-05-16 14:05:00,11.31,11.31,11.28,11.28,209100,2361112.0
2025-05-16 14:10:00,11.28,11.28,11.27,11.27,66200,746328.0
2025-05-16 14:15:00,11.27,11.28,11.26,11.28,74500,839504.0
2025-05-16 14:20:00,11.28,11.29,11.27,11.28,171500,1934696.0
2025-05-16 14:25:00,11.29,11.3,11.28,11.3,93900,1060192.0
2025-05-16 14:30:00,11.29,11.29,11.28,11.28,56200,634456.0
2025-05-16 14:35:00,11.28,11.3,11.28,11.3,149800,1691848.0
2025-05-16 14:40:00,11.29,11.3,11.28,11.29,239400,2702192.0
2025-05-16 14:45:00,11.28,11.29,11.27,11.27,106500,1201280.0
2025-05-16 14:50:00,11.26,11.29,11.26,11.29,225700,2544776.0
2025-05-16 14:55:00,11.29,11.29,11.27,11.28,309300,3489464.0
2025-05-16 15:00:00,11.28,11.28,11.27,11.28,263800,2975200.0
2025-05-19 09:35:00,11.25,11.26,11.13,11.14,615500,6884560.0
2025-05-19 09:40:00,11.15,11.16,11.1,11.14,525200,5845903.0
2025-05-19 09:45:00,11.13,11.16,11.12,11.15,203000,2261411.0
2025-05-19 09:50:00,11.16,11.18,11.13,11.15,190900,2129766.0
2025-05-19 09:55:00,11.14,11.19,11.14,11.18,156200,1745444.0
2025-05-19 10:00:00,11.18,11.28,11.17,11.27,239600,2691256.0
2025-05-19 10:05:00,11.25,11.27,11.24,11.25,231200,2602470.0
2025-05-19 10:10:00,11.24,11.27,11.23,11.27,80600,906526.0
2025-05-19 10:15:00,11.26,11.26,11.24,11.26,86800,976752.0
2025-05-19 10:20:00,11.26,11.41,11.26,11.41,679900,7725944.0
2025-05-19 10:25:00,11.39,11.39,11.34,11.34,269700,3065652.0
2025-05-19 10:30:00,11.34,11.36,11.34,11.34,118300,1342220.0
2025-05-19 10:35:00,11.34,11.36,11.33,11.33,126700,1437060.0
2025-05-19 10:40:00,11.33,11.33,11.32,11.32,48800,552688.0
2025-05-19 10:45:00,11.32,11.33,11.31,11.32,43100,487808.0
2025-05-19 10:50:00,11.33,11.33,11.29,11.31,221100,2499528.0
2025-05-19 10:55:00,11.31,11.32,11.3,11.32,41900,473964.0
2025-05-19 11:00:00,11.32,11.36,11.32,11.35,76900,872148.0
2025-05-19 11:05:00,11.35,11.36,11.33,11.36,92200,1045904.0
2025-05-19 11:10:00,11.36,11.36,11.34,11.34,82700,938720.0
2025-05-19 11:15:00,11.35,11.35,11.34,11.35,27300,309716.0
2025-05-19 11:20:00,11.35,11.35,11.32,11.32,98200,1113428.0
2025-05-19 11:25:00,11.32,11.32,11.31,11.31,36800,416448.0
2025-05-19 11:30:00,11.31,11.32,11.3,11.31,87300,987188.0
2025-05-19 13:05:00,11.31,11.39,11.29,11.38,288800,3274208.0
2025-05-19 13:10:00,11.37,11.44,11.37,11.4,423700,4831856.0
2025-05-19 13:15:00,11.4,11.43,11.4,11.4,120400,1373912.0
2025-05-19 13:20:00,11.4,11.41,11.37,11.38,100900,1149508.0
2025-05-19 13:25:00,11.39,11.39,11.37,11.37,55900,636372.0
2025-05-19 13:30:00,11.38,11.38,11.36,11.36,47100,535556.0
2025-05-19 13:35:00,11.36,11.38,11.36,11.38,70200,798156.0
2025-05-19 13:40:00,11.38,11.39,11.37,11.39,71000,808376.0
2025-05-19 13:45:00,11.38,11.43,11.38,11.39,211200,2409960.0
2025-05-19 13:50:00,11.4,11.4,11.39,11.39,36700,418288.0
2025-05-19 13:55:00,11.4,11.41,11.4,11.41,45300,516448.0
2025-05-19 14:00:00,11.41,11.41,11.38,11.38,102500,1167304.0
2025-05-19 14:05:00,11.38,11.4,11.38,11.39,91400,1041088.0
2025-05-19 14:10:00,11.39,11.48,11.39,11.46,571000,6537808.0
2025-05-19 14:15:00,11.46,11.47,11.45,11.45,122000,1397376.0
2025-05-19 14:20:00,11.45,11.46,11.45,11.45,98000,1122200.0
2025-05-19 14:25:00,11.45,11.46,11.43,11.43,126800,1450968.0
2025-05-19 14:30:00,11.44,11.45,11.43,11.44,125300,1432736.0
2025-05-19 14:35:00,11.44,11.45,11.43,11.44,107700,1232272.0
2025-05-19 14:40:00,11.43,11.46,11.43,11.45,238800,2732376.0
2025-05-19 14:45:00,11.45,11.45,11.4,11.42,460900,5262840.0
2025-05-19 14:50:00,11.42,11.44,11.42,11.42,220100,2515136.0
2025-05-19 14:55:00,11.41,11.46,11.4,11.45,594300,6790600.0
2025-05-19 15:00:00,11.46,11.46,11.44,11.46,435500,4989384.0
2025-05-20 09:35:00,11.39,11.48,11.39,11.4,423000,4836986.0
2025-05-20 09:40:00,11.4,11.45,11.38,11.4,267500,3052131.0
2025-05-20 09:45:00,11.4,11.4,11.34,11.37,431800,4906176.0
2025-05-20 09:50:00,11.39,11.4,11.37,11.38,214100,2435585.0
2025-05-20 09:55:00,11.37,11.38,11.33,11.34,313900,3563492.0
2025-05-20 10:00:00,11.34,11.36,11.29,11.3,397400,4498362.0
2025-05-20 10:05:00,11.3,11.34,11.27,11.31,455500,5145840.0
2025-05-20 10:10:00,11.31,11.33,11.29,11.31,169800,1920380.0
2025-05-20 10:15:00,11.3,11.3,11.27,11.28,235700,2660280.0
2025-05-20 10:20:00,11.28,11.31,11.28,11.29,382000,4312356.0
2025-05-20 10:25:00,11.29,11.31,11.29,11.3,114100,1289148.0
2025-05-20 10:30:00,11.3,11.34,11.29,11.33,84800,958724.0
2025-05-20 10:35:00,11.32,11.33,11.31,11.32,60200,681512.0
2025-05-20 10:40:00,11.32,11.33,11.3,11.3,64700,731992.0
2025-05-20 10:45:00,11.3,11.32,11.3,11.31,74900,847508.0
2025-05-20 10:50:00,11.32,11.33,11.31,11.32,51300,580736.0
2025-05-20 10:55:00,11.32,11.32,11.3,11.3,95800,1083260.0
2025-05-20 11:00:00,11.3,11.31,11.28,11.3,87500,988044.0
2025-05-20 11:05:00,11.3,11.31,11.29,11.3,103400,1168096.0
2025-05-20 11:10:00,11.31,11.32,11.3,11.31,114100,1290140.0
2025-05-20 11:15:00,11.32,11.33,11.31,11.31,59700,675796.0
2025-05-20 11:20:00,11.31,11.32,11.3,11.31,165000,1866464.0
2025-05-20 11:25:00,11.31,11.32,11.3,11.3,127200,1438948.0
2025-05-20 11:30:00,11.3,11.33,11.3,11.32,61700,698240.0
2025-05-20 13:05:00,11.33,11.34,11.32,11.33,93700,1061404.0
2025-05-20 13:10:00,11.33,11.38,11.33,11.37,130800,1485240.0
2025-05-20 13:15:00,11.36,11.37,11.34,11.36,119900,1361864.0
2025-05-20 13:20:00,11.36,11.37,11.36,11.36,106800,1213700.0
2025-05-20 13:25:00,11.35,11.39,11.35,11.37,88000,1001372.0
2025-05-20 13:30:00,11.37,11.38,11.37,11.37,30400,345668.0
2025-05-20 13:35:00,11.37,11.37,11.36,11.37,80900,919336.0
2025-05-20 13:40:00,11.37,11.37,11.36,11.37,67100,762668.0
2025-05-20 13:45:00,11.36,11.37,11.36,11.36,86300,980376.0
2025-05-20 13:50:00,11.36,11.37,11.35,11.35,43600,495336.0
2025-05-20 13:55:00,11.36,11.36,11.35,11.35,25500,289528.0
2025-05-20 14:00:00,11.35,11.35,11.33,11.35,275700,3127616.0
2025-05-20 14:05:00,11.34,11.35,11.32,11.34,189100,2142876.0
2025-05-20 14:10:00,11.34,11.35,11.33,11.34,58000,657716.0
2025-05-20 14:15:00,11.33,11.34,11.32,11.33,67200,761312.0
2025-05-20 14:20:00,11.32,11.34,11.32,11.34,80500,912088.0
2025-05-20 14:25:00,11.33,11.35,11.33,11.34,59600,675640.0
2025-05-20 14:30:00,11.33,11.34,11.32,11.33,82300,932472.0
2025-05-20 14:35:00,11.33,11.33,11.32,11.33,101300,1147368.0
2025-05-20 14:40:00,11.33,11.34,11.33,11.33,104900,1188744.0
2025-05-20 14:45:00,11.33,11.34,11.32,11.33,146500,1660152.0
2025-05-20 14:50:00,11.32,11.33,11.31,11.32,254400,2879944.0
2025-05-20 14:55:00,11.32,11.32,11.29,11.3,390400,4413128.0
2025-05-20 15:00:00,11.3,11.33,11.3,11.32,276000,3123184.0
2025-05-21 09:35:00,11.22,11.28,11.2,11.21,303200,3405798.0
2025-05-21 09:40:00,11.21,11.27,11.2,11.27,258900,2906086.0
2025-05-21 09:45:00,11.27,11.28,11.23,11.28,100500,1130608.0
2025-05-21 09:50:00,11.27,11.29,11.24,11.29,159600,1797750.0
2025-05-21 09:55:00,11.29,11.3,11.27,11.27,108600,1225490.0
2025-05-21 10:00:00,11.26,11.27,11.24,11.27,103600,1166133.0
2025-05-21 10:05:00,11.26,11.32,11.25,11.31,186400,2103107.0
2025-05-21 10:10:00,11.31,11.32,11.27,11.28,50000,564659.0
2025-05-21 10:15:00,11.28,11.28,11.25,11.25,68400,770617.0
2025-05-21 10:20:00,11.26,11.26,11.24,11.24,88700,997918.0
2025-05-21 10:25:00,11.24,11.41,11.24,11.39,644400,7312690.0
2025-05-21 10:30:00,11.38,11.39,11.34,11.34,222900,2535802.0
2025-05-21 10:35:00,11.34,11.36,11.3,11.31,229200,2597832.0
2025-05-21 10:40:00,11.31,11.32,11.26,11.26,199200,2248482.0
2025-05-21 10:45:00,11.26,11.27,11.25,11.26,115900,1304800.0
2025-05-21 10:50:00,11.26,11.26,11.24,11.25,141700,1594012.0
2025-05-21 10:55:00,11.25,11.25,11.21,11.23,503800,5660988.0
2025-05-21 11:00:00,11.24,11.24,11.22,11.23,95400,1071580.0
2025-05-21 11:05:00,11.22,11.22,11.21,11.22,80500,903124.0
2025-05-21 11:10:00,11.22,11.24,11.2,11.2,201400,2259280.0
2025-05-21 11:15:00,11.21,11.25,11.21,11.25,74800,840132.0
2025-05-21 11:20:00,11.24,11.24,11.22,11.22,35400,397600.0
2025-05-21 11:25:00,11.23,11.24,11.21,11.21,95100,1067472.0
2025-05-21 11:30:00,11.23,11.24,11.23,11.23,20700,232460.0
2025-05-21 13:05:00,11.22,11.24,11.2,11.21,134000,1502896.0
2025-05-21 13:10:00,11.21,11.22,11.2,11.2,147900,1657708.0
2025-05-21 13:15:00,11.2,11.21,11.19,11.19,105000,1176000.0
2025-05-21 13:20:00,11.2,11.22,11.2,11.22,75000,840440.0
2025-05-21 13:25:00,11.23,11.23,11.23,11.23,17600,197648.0
2025-05-21 13:30:00,11.23,11.27,11.23,11.24,119600,1345296.0
2025-05-21 13:35:00,11.24,11.26,11.23,11.23,26700,300336.0
2025-05-21 13:40:00,11.24,11.25,11.22,11.23,71100,798828.0
2025-05-21 13:45:00,11.23,11.25,11.23,11.24,36100,405564.0
2025-05-21 13:50:00,11.24,11.26,11.24,11.26,83300,937144.0
2025-05-21 13:55:00,11.25,11.31,11.25,11.29,89500,1010144.0
2025-05-21 14:00:00,11.29,11.29,11.26,11.28,53900,607860.0
2025-05-21 14:05:00,11.28,11.29,11.27,11.28,87500,986984.0
2025-05-21 14:10:00,11.27,11.27,11.25,11.26,57800,650844.0
2025-05-21 14:15:00,11.25,11.28,11.25,11.26,36800,414524.0
2025-05-21 14:20:00,11.26,11.27,11.26,11.27,17800,200476.0
2025-05-21 14:25:00,11.26,11.27,11.26,11.27,31900,359232.0
2025-05-21 14:30:00,11.27,11.27,11.25,11.26,53600,603404.0
2025-05-21 14:35:00,11.26,11.27,11.26,11.27,77400,872196.0
2025-05-21 14:40:00,11.27,11.27,11.25,11.26,70500,794080.0
2025-05-21 14:45:00,11.25,11.28,11.25,11.28,127200,1432460.0
2025-05-21 14:50:00,11.28,11.28,11.26,11.27,82800,932968.0
2025-05-21 14:55:00,11.27,11.28,11.26,11.27,160600,1809472.0
2025-05-21 15:00:00,11.26,11.3,11.26,11.28,257500,2904980.0
2025-05-22 09:35:00,11.13,11.18,11.12,11.15,333900,3719540.0
2025-05-22 09:40:00,11.14,11.23,11.14,11.18,362200,4045140.0
2025-05-22 09:45:00,11.18,11.22,11.17,11.22,158300,1773363.0
2025-05-22 09:50:00,11.23,11.24,11.2,11.2,129000,1448174.0
2025-05-22 09:55:00,11.21,11.22,11.2,11.2,87500,980295.0
2025-05-22 10:00:00,11.2,11.2,11.16,11.16,181700,2028879.0
2025-05-22 10:05:00,11.18,11.18,11.12,11.16,124300,1386925.0
2025-05-22 10:10:00,11.17,11.17,11.15,11.16,39900,445179.0
2025-05-22 10:15:00,11.17,11.17,11.13,11.14,109600,1221285.0
2025-05-22 10:20:00,11.13,11.14,11.13,11.14,130600,1453894.0
2025-05-22 10:25:00,11.13,11.15,11.12,11.12,199300,2217962.0
2025-05-22 10:30:00,11.12,11.14,11.11,11.13,123900,1377286.0
2025-05-22 10:35:00,11.13,11.14,11.11,11.12,82100,913382.0
2025-05-22 10:40:00,11.12,11.12,11.1,11.1,136800,1519472.0
2025-05-22 10:45:00,11.1,11.11,11.07,11.07,318900,3535976.0
2025-05-22 10:50:00,11.07,11.08,11.03,11.03,311700,3444982.0
2025-05-22 10:55:00,11.02,11.03,10.97,10.99,525500,5779358.0
2025-05-22 11:00:00,10.98,11.01,10.93,10.95,283100,3106596.0
2025-05-22 11:05:00,10.96,10.99,10.95,10.97,207300,2272456.0
2025-05-22 11:10:00,10.96,11.0,10.96,10.98,142300,1561768.0
2025-05-22 11:15:00,10.97,11.0,10.95,10.96,138900,1524304.0
2025-05-22 11:20:00,10.96,10.98,10.95,10.98,59000,646748.0
2025-05-22 11:25:00,10.97,10.98,10.96,10.97,44800,491492.0
2025-05-22 11:30:00,10.98,11.01,10.97,11.0,118700,1304592.0
2025-05-22 13:05:00,10.98,11.03,10.98,11.02,247300,2721040.0
2025-05-22 13:10:00,11.01,11.05,11.0,11.04,56000,617808.0
2025-05-22 13:15:00,11.04,11.04,10.98,11.0,173000,1905372.0
2025-05-22 13:20:00,10.99,11.04,10.99,11.03,110500,1218268.0
2025-05-22 13:25:00,11.03,11.05,11.03,11.03,114300,1261788.0
2025-05-22 13:30:00,11.03,11.05,11.02,11.02,52700,581596.0
2025-05-22 13:35:00,11.04,11.06,11.02,11.05,142100,1569032.0
2025-05-22 13:40:00,11.05,11.07,11.05,11.07,69900,773036.0
2025-05-22 13:45:00,11.07,11.07,11.05,11.05,56500,625156.0
2025-05-22 13:50:00,11.06,11.07,11.05,11.07,101700,1124788.0
2025-05-22 13:55:00,11.07,11.09,11.06,11.08,51500,570004.0
2025-05-22 14:00:00,11.09,11.1,11.09,11.09,76400,847644.0
2025-05-22 14:05:00,11.09,11.11,11.08,11.09,118200,1310908.0
2025-05-22 14:10:00,11.08,11.08,11.04,11.05,94800,1047884.0
2025-05-22 14:15:00,11.05,11.09,11.04,11.07,225800,2500716.0
2025-05-22 14:20:00,11.07,11.13,11.07,11.12,300800,3338064.0
2025-05-22 14:25:00,11.09,11.11,11.09,11.1,72500,804584.0
2025-05-22 14:30:00,11.11,11.11,11.09,11.09,109500,1215288.0
2025-05-22 14:35:00,11.1,11.12,11.1,11.12,88600,983992.0
2025-05-22 14:40:00,11.12,11.13,11.09,11.09,116600,1295968.0
2025-05-22 14:45:00,11.08,11.1,11.08,11.09,96300,1067728.0
2025-05-22 14:50:00,11.1,11.1,11.06,11.07,173400,1921064.0
2025-05-22 14:55:00,11.07,11.09,11.06,11.09,216100,2392472.0
2025-05-22 15:00:00,11.08,11.09,11.06,11.07,144400,1599064.0
2025-05-23 09:35:00,11.01,11.17,11.01,11.16,484100,5376212.0
2025-05-23 09:40:00,11.17,11.17,11.08,11.08,401400,4463499.0
2025-05-23 09:45:00,11.09,11.09,11.05,11.07,202600,2240371.0
2025-05-23 09:50:00,11.07,11.15,11.06,11.13,169100,1878205.0
2025-05-23 09:55:00,11.13,11.15,11.11,11.13,137700,1532266.0
2025-05-23 10:00:00,11.13,11.16,11.13,11.16,193100,2149527.0
2025-05-23 10:05:00,11.16,11.21,11.16,11.21,472100,5280900.0
2025-05-23 10:10:00,11.21,11.23,11.19,11.19,215600,2416788.0
2025-05-23 10:15:00,11.19,11.21,11.15,11.15,244400,2734008.0
2025-05-23 10:20:00,11.15,11.19,11.15,11.17,354200,3953680.0
2025-05-23 10:25:00,11.17,11.21,11.17,11.2,135500,1516868.0
2025-05-23 10:30:00,11.2,11.22,11.2,11.21,104800,1174328.0
2025-05-23 10:35:00,11.21,11.24,11.21,11.24,200000,2245184.0
2025-05-23 10:40:00,11.23,11.23,11.21,11.22,72800,816672.0
2025-05-23 10:45:00,11.21,11.21,11.18,11.19,35100,393020.0
2025-05-23 10:50:00,11.19,11.2,11.18,11.19,42700,477840.0
2025-05-23 10:55:00,11.19,11.2,11.18,11.19,26900,300988.0
2025-05-23 11:00:00,11.19,11.19,11.15,11.18,367900,4106460.0
2025-05-23 11:05:00,11.19,11.2,11.18,11.19,54300,607748.0
2025-05-23 11:10:00,11.19,11.2,11.19,11.2,45000,503780.0
2025-05-23 11:15:00,11.2,11.2,11.18,11.19,44900,502576.0
2025-05-23 11:20:00,11.17,11.19,11.17,11.19,15800,176640.0
2025-05-23 11:25:00,11.18,11.19,11.16,11.16,33900,378804.0
2025-05-23 11:30:00,11.16,11.16,11.14,11.14,68800,767156.0
2025-05-23 13:05:00,11.14,11.14,11.12,11.12,86300,960360.0
2025-05-23 13:10:00,11.12,11.13,11.11,11.12,53700,597076.0
2025-05-23 13:15:00,11.12,11.13,11.12,11.13,31600,351640.0
2025-05-23 13:20:00,11.13,11.14,11.13,11.14,24600,273900.0
2025-05-23 13:25:00,11.14,11.14,11.12,11.12,55000,612296.0
2025-05-23 13:30:00,11.13,11.14,11.11,11.12,64600,718692.0
2025-05-23 13:35:00,11.12,11.13,11.1,11.1,95700,1063924.0
2025-05-23 13:40:00,11.1,11.15,11.1,11.12,152200,1692072.0
2025-05-23 13:45:00,11.12,11.13,11.11,11.11,28500,316976.0
2025-05-23 13:50:00,11.12,11.12,11.1,11.1,117400,1303936.0
2025-05-23 13:55:00,11.1,11.12,11.1,11.12,57000,633480.0
2025-05-23 14:00:00,11.12,11.12,11.1,11.1,45200,501976.0
2025-05-23 14:05:00,11.1,11.11,11.06,11.07,138300,1532640.0
2025-05-23 14:10:00,11.07,11.07,11.03,11.05,173200,1913232.0
2025-05-23 14:15:00,11.04,11.04,11.01,11.01,212400,2341384.0
2025-05-23 14:20:00,11.0,11.04,10.99,11.01,275300,3028388.0
2025-05-23 14:25:00,11.01,11.04,11.0,11.01,97000,1068732.0
2025-05-23 14:30:00,11.01,11.03,11.0,11.0,147100,1619936.0
2025-05-23 14:35:00,11.0,11.0,10.96,10.96,140800,1546048.0
2025-05-23 14:40:00,10.97,11.0,10.97,10.99,172600,1895664.0
2025-05-23 14:45:00,10.98,11.01,10.97,11.0,152500,1677280.0
2025-05-23 14:50:00,11.0,11.0,10.98,10.99,128400,1410784.0
2025-05-23 14:55:00,10.98,11.0,10.97,10.97,222400,2441856.0
2025-05-23 15:00:00,10.97,10.98,10.96,10.96,167900,1841400.0
2025-05-26 09:35:00,10.92,11.0,10.92,10.99,324900,3558744.0
2025-05-26 09:40:00,10.98,11.02,10.96,10.97,109500,1203448.0
2025-05-26 09:45:00,10.97,10.98,10.93,10.97,311300,3407539.0
2025-05-26 09:50:00,10.97,11.05,10.97,11.02,158300,1744060.0
2025-05-26 09:55:00,11.02,11.03,11.0,11.03,82100,904584.0
2025-05-26 10:00:00,11.02,11.06,11.01,11.05,170000,1876573.0
2025-05-26 10:05:00,11.06,11.08,11.05,11.08,156000,1727031.0
2025-05-26 10:10:00,11.08,11.1,11.06,11.09,168300,1863601.0
2025-05-26 10:15:00,11.1,11.11,11.07,11.09,160400,1779504.0
2025-05-26 10:20:00,11.08,11.09,11.07,11.09,32400,359068.0
2025-05-26 10:25:00,11.07,11.07,11.05,11.07,28100,310892.0
2025-05-26 10:30:00,11.06,11.08,11.05,11.08,38200,422580.0
2025-05-26 10:35:00,11.08,11.09,11.05,11.05,92900,1027060.0
2025-05-26 10:40:00,11.05,11.07,11.03,11.05,131600,1452494.0
2025-05-26 10:45:00,11.05,11.08,11.05,11.07,56100,620658.0
2025-05-26 10:50:00,11.06,11.09,11.05,11.08,339100,3759084.0
2025-05-26 10:55:00,11.07,11.12,11.07,11.1,368700,4094376.0
2025-05-26 11:00:00,11.08,11.1,11.08,11.08,23000,254924.0
2025-05-26 11:05:00,11.07,11.07,11.06,11.07,41900,463542.0
2025-05-26 11:10:00,11.07,11.07,11.05,11.05,31500,348294.0
2025-05-26 11:15:00,11.05,11.05,11.03,11.04,48900,539668.0
2025-05-26 11:20:00,11.03,11.03,10.98,10.98,111300,1224484.0
2025-05-26 11:25:00,10.98,10.99,10.95,10.96,172100,1887360.0
2025-05-26 11:30:00,10.96,10.98,10.96,10.97,32500,356520.0
2025-05-26 13:05:00,10.97,11.01,10.97,11.01,35200,386928.0
2025-05-26 13:10:00,10.99,11.01,10.99,11.01,14500,159448.0
2025-05-26 13:15:00,11.0,11.02,11.0,11.0,33900,373092.0
2025-05-26 13:20:00,11.01,11.03,11.01,11.02,39900,439880.0
2025-05-26 13:25:00,11.02,11.05,11.01,11.03,50400,555908.0
2025-05-26 13:30:00,11.03,11.03,11.01,11.01,24200,266660.0
2025-05-26 13:35:00,11.01,11.04,11.01,11.04,48100,530304.0
2025-05-26 13:40:00,11.05,11.05,11.04,11.05,26300,290612.0
2025-05-26 13:45:00,11.04,11.05,11.03,11.04,16200,178808.0
2025-05-26 13:50:00,11.03,11.06,11.02,11.05,51700,570752.0
2025-05-26 13:55:00,11.05,11.06,11.05,11.06,28100,310536.0
2025-05-26 14:00:00,11.06,11.07,11.05,11.06,65700,726332.0
2025-05-26 14:05:00,11.06,11.07,11.05,11.05,75300,832516.0
2025-05-26 14:10:00,11.05,11.05,11.04,11.05,46000,508168.0
2025-05-26 14:15:00,11.05,11.05,11.04,11.04,8900,98284.0
2025-05-26 14:20:00,11.04,11.05,11.02,11.03,64500,711484.0
2025-05-26 14:25:00,11.04,11.04,11.02,11.02,26000,286736.0
2025-05-26 14:30:00,11.02,11.04,11.02,11.04,47900,528380.0
2025-05-26 14:35:00,11.04,11.06,11.04,11.05,67300,743696.0
2025-05-26 14:40:00,11.05,11.06,11.03,11.04,76700,846656.0
2025-05-26 14:45:00,11.04,11.04,11.02,11.02,56700,625580.0
2025-05-26 14:50:00,11.02,11.05,11.02,11.04,87900,970228.0
2025-05-26 14:55:00,11.04,11.05,11.02,11.03,122500,1351476.0
2025-05-26 15:00:00,11.03,11.06,11.03,11.06,102200,1129572.0
2025-05-27 09:35:00,11.01,11.09,11.01,11.05,313300,3461943.0
2025-05-27 09:40:00,11.05,11.05,11.01,11.01,183900,2028152.0
2025-05-27 09:45:00,11.0,11.01,10.95,10.97,251500,2758672.0
2025-05-27 09:50:00,10.96,10.97,10.94,10.95,166100,1820478.0
2025-05-27 09:55:00,10.95,11.0,10.94,11.0,100600,1103110.0
2025-05-27 10:00:00,11.0,11.03,11.0,11.02,54400,599218.0
2025-05-27 10:05:00,11.02,11.02,10.97,10.97,167900,1845849.0
2025-05-27 10:10:00,10.96,10.99,10.95,10.99,110900,1215657.0
2025-05-27 10:15:00,10.97,11.0,10.97,10.99,21900,240642.0
2025-05-27 10:20:00,10.99,10.99,10.97,10.98,73600,807640.0
2025-05-27 10:25:00,10.98,11.02,10.98,11.02,44400,488485.0
2025-05-27 10:30:00,11.02,11.04,11.02,11.03,73200,807474.0
2025-05-27 10:35:00,11.03,11.05,11.02,11.03,133900,1476304.0
2025-05-27 10:40:00,11.0,11.04,11.0,11.04,186100,2052040.0
2025-05-27 10:45:00,11.03,11.04,11.0,11.02,61100,673386.0
2025-05-27 10:50:00,11.02,11.03,11.0,11.02,23800,262114.0
2025-05-27 10:55:00,11.02,11.04,10.99,11.0,137100,1509052.0
2025-05-27 11:00:00,11.0,11.03,11.0,11.03,44000,484526.0
2025-05-27 11:05:00,11.03,11.04,11.03,11.04,34100,376360.0
2025-05-27 11:10:00,11.04,11.04,11.02,11.04,59900,661146.0
2025-05-27 11:15:00,11.04,11.04,11.02,11.03,17300,190914.0
2025-05-27 11:20:00,11.03,11.03,10.99,11.0,87000,957526.0
2025-05-27 11:25:00,11.0,11.02,10.99,11.0,78500,863740.0
2025-05-27 11:30:00,11.0,11.02,10.98,11.02,320800,3525760.0
2025-05-27 13:05:00,11.02,11.09,11.02,11.09,184400,2040366.0
2025-05-27 13:10:00,11.1,11.13,11.1,11.11,278500,3095498.0
2025-05-27 13:15:00,11.11,11.12,11.1,11.1,268100,2978172.0
2025-05-27 13:20:00,11.1,11.19,11.1,11.18,410600,4573992.0
2025-05-27 13:25:00,11.17,11.2,11.15,11.19,266200,2975256.0
2025-05-27 13:30:00,11.2,11.2,11.15,11.16,131100,1465128.0
2025-05-27 13:35:00,11.16,11.19,11.16,11.18,191000,2134936.0
2025-05-27 13:40:00,11.18,11.2,11.18,11.19,203800,2280160.0
2025-05-27 13:45:00,11.19,11.2,11.16,11.17,126400,1412732.0
2025-05-27 13:50:00,11.17,11.17,11.14,11.15,51700,576876.0
2025-05-27 13:55:00,11.14,11.15,11.12,11.15,235300,2619540.0
2025-05-27 14:00:00,11.15,11.17,11.15,11.15,79600,888100.0
2025-05-27 14:05:00,11.16,11.2,11.15,11.2,117800,1317212.0
2025-05-27 14:10:00,11.19,11.26,11.19,11.24,531300,5968140.0
2025-05-27 14:15:00,11.24,11.32,11.24,11.3,452000,5098112.0
2025-05-27 14:20:00,11.31,11.36,11.3,11.33,953600,10813664.0
2025-05-27 14:25:00,11.32,11.33,11.28,11.28,159700,1804456.0
2025-05-27 14:30:00,11.28,11.3,11.27,11.27,123800,1396176.0
2025-05-27 14:35:00,11.28,11.3,11.27,11.27,154900,1748048.0
2025-05-27 14:40:00,11.28,11.29,11.27,11.29,166900,1882320.0
2025-05-27 14:45:00,11.28,11.29,11.26,11.27,119100,1342512.0
2025-05-27 14:50:00,11.27,11.3,11.27,11.3,363600,4104640.0
2025-05-27 14:55:00,11.28,11.3,11.28,11.29,306700,3463384.0
2025-05-27 15:00:00,11.29,11.3,11.28,11.28,611500,6899016.0
2025-05-28 09:35:00,11.26,11.43,11.26,11.31,651200,7402493.0
2025-05-28 09:40:00,11.32,11.38,11.32,11.35,203500,2311763.0
2025-05-28 09:45:00,11.34,11.36,11.27,11.29,280100,3169318.0
2025-05-28 09:50:00,11.29,11.3,11.24,11.28,357000,4022174.0
2025-05-28 09:55:00,11.26,11.27,11.23,11.24,140400,1579070.0
2025-05-28 10:00:00,11.24,11.24,11.21,11.24,261200,2931350.0
2025-05-28 10:05:00,11.24,11.24,11.2,11.22,208700,2339748.0
2025-05-28 10:10:00,11.22,11.22,11.2,11.22,163900,1838118.0
2025-05-28 10:15:00,11.23,11.23,11.2,11.23,143200,1605792.0
2025-05-28 10:20:00,11.23,11.26,11.22,11.25,65500,736318.0
2025-05-28 10:25:00,11.25,11.25,11.23,11.23,88500,994412.0
2025-05-28 10:30:00,11.23,11.24,11.2,11.22,141500,1587316.0
2025-05-28 10:35:00,11.22,11.24,11.21,11.21,61600,691040.0
2025-05-28 10:40:00,11.21,11.21,11.18,11.18,183900,2058620.0
2025-05-28 10:45:00,11.18,11.21,11.17,11.19,112500,1258340.0
2025-05-28 10:50:00,11.2,11.2,11.19,11.2,44100,493704.0
2025-05-28 10:55:00,11.2,11.22,11.2,11.2,67800,759804.0
2025-05-28 11:00:00,11.2,11.2,11.18,11.19,33000,369284.0
2025-05-28 11:05:00,11.19,11.2,11.15,11.15,362800,4053032.0
2025-05-28 11:10:00,11.15,11.15,11.13,11.14,82600,920252.0
2025-05-28 11:15:00,11.13,11.15,11.13,11.14,69500,773816.0
2025-05-28 11:20:00,11.14,11.15,11.12,11.13,102300,1138780.0
2025-05-28 11:25:00,11.12,11.14,11.11,11.14,168300,1872220.0
2025-05-28 11:30:00,11.15,11.15,11.14,11.15,17400,194000.0
2025-05-28 13:05:00,11.16,11.2,11.16,11.19,128900,1441544.0
2025-05-28 13:10:00,11.18,11.18,11.15,11.15,77500,865308.0
2025-05-28 13:15:00,11.15,11.19,11.14,11.17,116200,1296900.0
2025-05-28 13:20:00,11.17,11.17,11.15,11.15,19000,212048.0
2025-05-28 13:25:00,11.16,11.18,11.15,11.17,244700,2732992.0
2025-05-28 13:30:00,11.18,11.18,11.16,11.17,42900,479456.0
2025-05-28 13:35:00,11.16,11.18,11.14,11.14,102900,1148116.0
2025-05-28 13:40:00,11.14,11.14,11.13,11.13,59900,666792.0
2025-05-28 13:45:00,11.13,11.13,11.12,11.13,58900,655436.0
2025-05-28 13:50:00,11.12,11.14,11.12,11.14,76900,855940.0
2025-05-28 13:55:00,11.13,11.14,11.12,11.13,21500,239252.0
2025-05-28 14:00:00,11.13,11.13,11.12,11.13,55600,618504.0
2025-05-28 14:05:00,11.12,11.13,11.09,11.11,352000,3909444.0
2025-05-28 14:10:00,11.11,11.11,11.09,11.1,107400,1192264.0
2025-05-28 14:15:00,11.09,11.11,11.09,11.1,33400,370716.0
2025-05-28 14:20:00,11.1,11.1,11.08,11.08,149800,1661120.0
2025-05-28 14:25:00,11.09,11.1,11.07,11.09,120500,1335224.0
2025-05-28 14:30:00,11.09,11.11,11.09,11.1,53400,592780.0
2025-05-28 14:35:00,11.11,11.12,11.09,11.11,43400,481904.0
2025-05-28 14:40:00,11.12,11.12,11.08,11.08,43400,481800.0
2025-05-28 14:45:00,11.09,11.09,11.08,11.08,82900,918608.0
2025-05-28 14:50:00,11.09,11.1,11.08,11.1,96700,1072184.0
2025-05-28 14:55:00,11.08,11.1,11.08,11.1,196700,2180600.0
2025-05-28 15:00:00,11.1,11.11,11.09,11.1,193400,2146600.0
2025-05-29 09:35:00,11.12,11.16,11.02,11.02,478300,5304122.0
2025-05-29 09:40:00,11.03,11.08,11.0,11.05,369100,4073112.0
2025-05-29 09:45:00,11.06,11.09,11.03,11.08,149300,1650950.0
2025-05-29 09:50:00,11.08,11.12,11.08,11.12,109700,1218806.0
2025-05-29 09:55:00,11.12,11.14,11.1,11.11,120100,1335055.0
2025-05-29 10:00:00,11.12,11.13,11.12,11.13,102900,1145093.0
2025-05-29 10:05:00,11.14,11.15,11.13,11.13,120100,1337451.0
2025-05-29 10:10:00,11.13,11.16,11.13,11.13,335300,3733425.0
2025-05-29 10:15:00,11.12,11.14,11.11,11.14,135600,1508078.0
2025-05-29 10:20:00,11.13,11.18,11.13,11.17,219800,2453568.0
2025-05-29 10:25:00,11.17,11.17,11.14,11.15,52900,590322.0
2025-05-29 10:30:00,11.15,11.17,11.14,11.17,71600,798714.0
2025-05-29 10:35:00,11.17,11.18,11.16,11.18,59700,666892.0
2025-05-29 10:40:00,11.19,11.2,11.18,11.19,105400,1179384.0
2025-05-29 10:45:00,11.19,11.2,11.19,11.19,37500,419706.0
2025-05-29 10:50:00,11.19,11.21,11.18,11.18,134300,1503562.0
2025-05-29 10:55:00,11.18,11.2,11.17,11.2,76200,852072.0
2025-05-29 11:00:00,11.19,11.19,11.18,11.18,158200,1769196.0
2025-05-29 11:05:00,11.18,11.19,11.17,11.18,41300,461602.0
2025-05-29 11:10:00,11.18,11.18,11.16,11.16,39200,437844.0
2025-05-29 11:15:00,11.17,11.19,11.17,11.19,82000,916604.0
2025-05-29 11:20:00,11.19,11.19,11.16,11.16,28400,317582.0
2025-05-29 11:25:00,11.16,11.17,11.16,11.17,16600,185284.0
2025-05-29 11:30:00,11.16,11.19,11.16,11.18,19600,219004.0
2025-05-29 13:05:00,11.18,11.18,11.15,11.16,87100,972664.0
2025-05-29 13:10:00,11.16,11.16,11.14,11.15,80800,901220.0
2025-05-29 13:15:00,11.15,11.17,11.15,11.17,49700,554664.0
2025-05-29 13:20:00,11.17,11.18,11.16,11.18,57200,638864.0
2025-05-29 13:25:00,11.18,11.18,11.16,11.17,130000,1451888.0
2025-05-29 13:30:00,11.17,11.17,11.15,11.15,87900,980664.0
2025-05-29 13:35:00,11.15,11.15,11.13,11.13,150400,1675472.0
2025-05-29 13:40:00,11.14,11.16,11.13,11.16,109100,1215428.0
2025-05-29 13:45:00,11.16,11.17,11.15,11.16,60100,670588.0
2025-05-29 13:50:00,11.16,11.16,11.14,11.15,85500,952976.0
2025-05-29 13:55:00,11.14,11.16,11.13,11.16,96200,1071808.0
2025-05-29 14:00:00,11.15,11.16,11.13,11.14,111600,1243600.0
2025-05-29 14:05:00,11.14,11.15,11.13,11.14,46300,515764.0
2025-05-29 14:10:00,11.13,11.15,11.13,11.15,56600,630468.0
2025-05-29 14:15:00,11.14,11.15,11.14,11.15,97700,1088716.0
2025-05-29 14:20:00,11.15,11.15,11.14,11.14,52200,581628.0
2025-05-29 14:25:00,11.15,11.15,11.14,11.14,70000,779884.0
2025-05-29 14:30:00,11.14,11.15,11.12,11.13,167800,1867816.0
2025-05-29 14:35:00,11.13,11.17,11.13,11.17,527500,5878692.0
2025-05-29 14:40:00,11.17,11.17,11.15,11.16,65900,735540.0
2025-05-29 14:45:00,11.16,11.16,11.15,11.16,85900,958544.0
2025-05-29 14:50:00,11.16,11.16,11.15,11.15,140500,1566872.0
2025-05-29 14:55:00,11.14,11.16,11.14,11.14,157000,1749900.0
2025-05-29 15:00:00,11.15,11.16,11.14,11.16,160300,1787532.0
2025-05-30 09:35:00,11.17,11.17,11.01,11.02,423200,4692955.0
2025-05-30 09:40:00,11.02,11.03,10.98,11.0,697100,7670729.0
2025-05-30 09:45:00,11.0,11.01,10.99,11.01,253300,2786722.0
2025-05-30 09:50:00,11.0,11.03,11.0,11.01,91300,1005459.0
2025-05-30 09:55:00,11.02,11.04,11.01,11.01,94200,1038475.0
2025-05-30 10:00:00,11.01,11.05,11.01,11.02,90000,992492.0
2025-05-30 10:05:00,11.02,11.06,11.02,11.06,55000,607368.0
2025-05-30 10:10:00,11.06,11.07,11.05,11.05,67500,746528.0
2025-05-30 10:15:00,11.05,11.05,11.03,11.04,70500,778496.0
2025-05-30 10:20:00,11.03,11.04,11.02,11.03,105500,1163824.0
2025-05-30 10:25:00,11.03,11.03,11.01,11.02,53300,587528.0
2025-05-30 10:30:00,11.02,11.03,11.02,11.02,51500,567970.0
2025-05-30 10:35:00,11.02,11.03,11.01,11.01,114100,1257254.0
2025-05-30 10:40:00,11.01,11.01,11.0,11.0,361400,3977866.0
2025-05-30 10:45:00,11.0,11.02,11.0,11.01,90200,993142.0
2025-05-30 10:50:00,11.0,11.02,11.0,11.01,59300,652846.0
2025-05-30 10:55:00,11.02,11.03,11.01,11.01,75200,828836.0
2025-05-30 11:00:00,11.02,11.02,10.99,11.0,254500,2799582.0
2025-05-30 11:05:00,11.0,11.0,10.99,10.99,83800,921656.0
2025-05-30 11:10:00,11.0,11.0,10.99,10.99,147400,1620124.0
2025-05-30 11:15:00,10.99,10.99,10.98,10.99,24600,270324.0
2025-05-30 11:20:00,11.0,11.01,10.99,10.99,29200,321212.0
2025-05-30 11:25:00,11.0,11.0,10.97,10.97,306700,3367612.0
2025-05-30 11:30:00,10.97,10.97,10.96,10.97,119600,1311732.0
2025-05-30 13:05:00,10.97,10.98,10.96,10.97,125100,1372332.0
2025-05-30 13:10:00,10.97,10.98,10.96,10.97,53600,587976.0
2025-05-30 13:15:00,10.97,10.99,10.97,10.97,64600,709272.0
2025-05-30 13:20:00,10.97,10.98,10.96,10.97,77700,852352.0
2025-05-30 13:25:00,10.98,10.98,10.96,10.98,44400,487032.0
2025-05-30 13:30:00,10.97,10.99,10.97,10.98,75600,830368.0
2025-05-30 13:35:00,10.98,10.98,10.97,10.97,116000,1272720.0
2025-05-30 13:40:00,10.97,10.97,10.96,10.96,67200,736996.0
2025-05-30 13:45:00,10.97,10.99,10.96,10.98,95300,1045976.0
2025-05-30 13:50:00,10.99,10.99,10.97,10.98,58900,646920.0
2025-05-30 13:55:00,10.98,10.98,10.97,10.97,18800,206308.0
2025-05-30 14:00:00,10.97,10.98,10.96,10.96,154100,1690284.0
2025-05-30 14:05:00,10.96,10.97,10.93,10.94,213700,2339644.0
2025-05-30 14:10:00,10.93,10.93,10.91,10.92,90100,983988.0
2025-05-30 14:15:00,10.92,10.92,10.89,10.9,376900,4109188.0
2025-05-30 14:20:00,10.91,10.91,10.9,10.91,97000,1057432.0
2025-05-30 14:25:00,10.91,10.91,10.89,10.9,99900,1088960.0
2025-05-30 14:30:00,10.89,10.91,10.89,10.9,187900,2047168.0
2025-05-30 14:35:00,10.91,10.91,10.89,10.89,178900,1948824.0
2025-05-30 14:40:00,10.89,10.9,10.88,10.89,95800,1043100.0
2025-05-30 14:45:00,10.89,10.9,10.88,10.9,81300,885360.0
2025-05-30 14:50:00,10.9,10.9,10.88,10.88,156100,1700436.0
2025-05-30 14:55:00,10.88,10.9,10.87,10.89,309200,3364792.0
2025-05-30 15:00:00,10.88,10.9,10.88,10.89,201200,2190608.0
2025-06-03 09:35:00,11.2,11.22,11.0,11.02,1863200,20677100.0
2025-06-03 09:40:00,11.01,11.08,11.0,11.06,381700,4211680.0
2025-06-03 09:45:00,11.05,11.06,10.99,11.0,292500,3222068.0
2025-06-03 09:50:00,11.02,11.06,11.01,11.05,199500,2201886.0
2025-06-03 09:55:00,11.04,11.1,11.04,11.09,266700,2955268.0
2025-06-03 10:00:00,11.09,11.2,11.09,11.12,498500,5558214.0
2025-06-03 10:05:00,11.12,11.27,11.11,11.24,721100,8085536.0
2025-06-03 10:10:00,11.24,11.27,11.22,11.24,466300,5241048.0
2025-06-03 10:15:00,11.24,11.25,11.18,11.18,210200,2359888.0
2025-06-03 10:20:00,11.17,11.18,11.15,11.17,106200,1185304.0
2025-06-03 10:25:00,11.16,11.18,11.15,11.16,89900,1003048.0
2025-06-03 10:30:00,11.16,11.5,11.16,11.45,2898400,32904632.0
2025-06-03 10:35:00,11.45,11.45,11.32,11.32,825600,9373832.0
2025-06-03 10:40:00,11.32,11.32,11.28,11.28,380900,4303088.0
2025-06-03 10:45:00,11.28,11.35,11.28,11.31,335900,3801016.0
2025-06-03 10:50:00,11.3,11.33,11.29,11.32,249800,2824528.0
2025-06-03 10:55:00,11.33,11.34,11.31,11.33,233700,2647616.0
2025-06-03 11:00:00,11.32,11.33,11.3,11.3,153400,1736104.0
2025-06-03 11:05:00,11.3,11.3,11.29,11.29,79400,896752.0
2025-06-03 11:10:00,11.29,11.3,11.26,11.27,72100,813264.0
2025-06-03 11:15:00,11.27,11.29,11.27,11.27,103200,1163928.0
2025-06-03 11:20:00,11.28,11.29,11.27,11.27,91600,1033464.0
2025-06-03 11:25:00,11.28,11.29,11.27,11.28,52400,590952.0
2025-06-03 11:30:00,11.28,11.29,11.28,11.28,49900,562984.0
2025-06-03 13:05:00,11.28,11.28,11.21,11.21,296800,3338656.0
2025-06-03 13:10:00,11.22,11.26,11.21,11.25,99800,1121000.0
2025-06-03 13:15:00,11.24,11.25,11.24,11.25,65200,733040.0
2025-06-03 13:20:00,11.25,11.27,11.23,11.25,126200,1419216.0
2025-06-03 13:25:00,11.26,11.27,11.23,11.26,84500,950432.0
2025-06-03 13:30:00,11.25,11.25,11.22,11.23,67500,758648.0
2025-06-03 13:35:00,11.23,11.23,11.2,11.21,147800,1657160.0
2025-06-03 13:40:00,11.21,11.23,11.21,11.22,87000,975696.0
2025-06-03 13:45:00,11.21,11.22,11.21,11.22,76600,859008.0
2025-06-03 13:50:00,11.22,11.22,11.21,11.22,54500,611432.0
2025-06-03 13:55:00,11.21,11.23,11.21,11.22,41600,467024.0
2025-06-03 14:00:00,11.23,11.23,11.21,11.22,87200,978400.0
2025-06-03 14:05:00,11.21,11.22,11.19,11.21,126500,1417104.0
2025-06-03 14:10:00,11.21,11.22,11.21,11.22,62100,696400.0
2025-06-03 14:15:00,11.21,11.22,11.2,11.2,110500,1238976.0
2025-06-03 14:20:00,11.2,11.21,11.2,11.2,27800,311584.0
2025-06-03 14:25:00,11.21,11.24,11.2,11.24,183300,2056592.0
2025-06-03 14:30:00,11.24,11.24,11.23,11.23,91600,1029152.0
2025-06-03 14:35:00,11.24,11.25,11.23,11.24,101400,1139760.0
2025-06-03 14:40:00,11.24,11.25,11.23,11.23,106200,1193904.0
2025-06-03 14:45:00,11.24,11.24,11.22,11.22,234300,2631056.0
2025-06-03 14:50:00,11.22,11.23,11.21,11.23,172600,1937168.0
2025-06-03 14:55:00,11.22,11.24,11.22,11.23,339000,3807088.0
2025-06-03 15:00:00,11.23,11.25,11.22,11.22,488400,5484768.0
2025-06-04 09:35:00,11.14,11.3,11.14,11.19,1237600,13864742.0
2025-06-04 09:40:00,11.18,11.21,11.17,11.17,539900,6035522.0
2025-06-04 09:45:00,11.16,11.18,11.12,11.14,424400,4730428.0
2025-06-04 09:50:00,11.16,11.16,11.12,11.14,383600,4272042.0
2025-06-04 09:55:00,11.14,11.19,11.14,11.17,168400,1880800.0
2025-06-04 10:00:00,11.17,11.23,11.16,11.21,224400,2514324.0
2025-06-04 10:05:00,11.21,11.21,11.18,11.18,131500,1471658.0
2025-06-04 10:10:00,11.17,11.19,11.15,11.17,170700,1906484.0
2025-06-04 10:15:00,11.18,11.18,11.17,11.17,76900,859068.0
2025-06-04 10:20:00,11.16,11.19,11.16,11.17,186300,2081948.0
2025-06-04 10:25:00,11.18,11.2,11.16,11.2,133900,1496440.0
2025-06-04 10:30:00,11.2,11.2,11.18,11.19,51000,570628.0
2025-06-04 10:35:00,11.19,11.19,11.18,11.19,179400,2005968.0
2025-06-04 10:40:00,11.18,11.2,11.18,11.19,58700,656656.0
2025-06-04 10:45:00,11.18,11.2,11.18,11.19,79300,887648.0
2025-06-04 10:50:00,11.2,11.23,11.18,11.23,78900,884452.0
2025-06-04 10:55:00,11.24,11.24,11.22,11.23,119600,1343144.0
2025-06-04 11:00:00,11.23,11.24,11.2,11.21,103300,1158732.0
2025-06-04 11:05:00,11.21,11.23,11.2,11.23,59800,670660.0
2025-06-04 11:10:00,11.22,11.23,11.22,11.22,52000,583588.0
2025-06-04 11:15:00,11.22,11.23,11.21,11.22,48600,545356.0
2025-06-04 11:20:00,11.22,11.25,11.22,11.25,106100,1191088.0
2025-06-04 11:25:00,11.25,11.25,11.22,11.23,89800,1008796.0
2025-06-04 11:30:00,11.22,11.23,11.22,11.23,81200,911568.0
2025-06-04 13:05:00,11.23,11.23,11.17,11.18,186500,2087248.0
2025-06-04 13:10:00,11.18,11.18,11.16,11.16,80300,897164.0
2025-06-04 13:15:00,11.17,11.17,11.16,11.16,82400,920000.0
2025-06-04 13:20:00,11.16,11.18,11.16,11.16,92200,1029656.0
2025-06-04 13:25:00,11.16,11.17,11.15,11.15,105600,1178572.0
2025-06-04 13:30:00,11.15,11.18,11.15,11.17,74600,833088.0
2025-06-04 13:35:00,11.17,11.17,11.15,11.15,82300,918612.0
2025-06-04 13:40:00,11.16,11.17,11.15,11.16,49400,551336.0
2025-06-04 13:45:00,11.17,11.17,11.16,11.17,48900,546076.0
2025-06-04 13:50:00,11.17,11.18,11.17,11.18,74300,830328.0
2025-06-04 13:55:00,11.17,11.18,11.16,11.16,44400,496008.0
2025-06-04 14:00:00,11.17,11.18,11.17,11.18,23600,263632.0
2025-06-04 14:05:00,11.18,11.19,11.17,11.17,41000,458348.0
2025-06-04 14:10:00,11.18,11.18,11.17,11.17,32000,357688.0
2025-06-04 14:15:00,11.18,11.18,11.17,11.18,42700,477096.0
2025-06-04 14:20:00,11.17,11.2,11.17,11.19,63600,711392.0
2025-06-04 14:25:00,11.2,11.2,11.18,11.2,55800,624356.0
2025-06-04 14:30:00,11.19,11.2,11.19,11.19,50600,566364.0
2025-06-04 14:35:00,11.19,11.2,11.18,11.19,73500,822400.0
2025-06-04 14:40:00,11.18,11.18,11.17,11.17,302100,3376504.0
2025-06-04 14:45:00,11.17,11.18,11.17,11.18,86900,970664.0
2025-06-04 14:50:00,11.17,11.19,11.17,11.19,111500,1246408.0
2025-06-04 14:55:00,11.19,11.19,11.18,11.19,193500,2164640.0
2025-06-04 15:00:00,11.18,11.19,11.18,11.18,209700,2344976.0
2025-06-05 09:35:00,11.18,11.18,11.08,11.08,523500,5820362.0
2025-06-05 09:40:00,11.07,11.08,11.02,11.02,426700,4712364.0
2025-06-05 09:45:00,11.03,11.05,11.0,11.04,431100,4749409.0
2025-06-05 09:50:00,11.04,11.09,11.04,11.09,229400,2536139.0
2025-06-05 09:55:00,11.09,11.1,11.08,11.09,82500,914854.0
2025-06-05 10:00:00,11.09,11.09,11.06,11.08,156300,1731110.0
2025-06-05 10:05:00,11.08,11.1,11.07,11.09,74700,827906.0
2025-06-05 10:10:00,11.1,11.12,11.09,11.12,99700,1106972.0
2025-06-05 10:15:00,11.12,11.13,11.11,11.12,98500,1095800.0
2025-06-05 10:20:00,11.12,11.15,11.1,11.14,140400,1561908.0
2025-06-05 10:25:00,11.14,11.15,11.13,11.15,65100,725088.0
2025-06-05 10:30:00,11.15,11.15,11.13,11.14,70000,780136.0
2025-06-05 10:35:00,11.13,11.13,11.1,11.11,48300,537084.0
2025-06-05 10:40:00,11.11,11.12,11.09,11.09,90400,1003652.0
2025-06-05 10:45:00,11.1,11.1,11.08,11.09,87000,964696.0
2025-06-05 10:50:00,11.09,11.1,11.09,11.09,19200,212980.0
2025-06-05 10:55:00,11.09,11.1,11.09,11.09,38200,423716.0
2025-06-05 11:00:00,11.09,11.1,11.08,11.09,43700,484568.0
2025-06-05 11:05:00,11.09,11.1,11.07,11.09,169600,1879220.0
2025-06-05 11:10:00,11.1,11.11,11.08,11.11,72600,805268.0
2025-06-05 11:15:00,11.1,11.11,11.09,11.09,29400,326394.0
2025-06-05 11:20:00,11.1,11.1,11.1,11.1,38000,421798.0
2025-06-05 11:25:00,11.09,11.09,11.08,11.09,47600,527792.0
2025-06-05 11:30:00,11.09,11.1,11.08,11.09,68800,762924.0
2025-06-05 13:05:00,11.1,11.1,11.08,11.08,62300,691212.0
2025-06-05 13:10:00,11.09,11.09,11.06,11.07,126500,1400632.0
2025-06-05 13:15:00,11.06,11.07,11.03,11.03,334900,3700160.0
2025-06-05 13:20:00,11.03,11.05,11.03,11.03,163700,1806312.0
2025-06-05 13:25:00,11.04,11.05,11.03,11.05,141400,1561296.0
2025-06-05 13:30:00,11.05,11.05,11.03,11.04,98100,1082960.0
2025-06-05 13:35:00,11.05,11.05,11.03,11.04,181600,2003788.0
2025-06-05 13:40:00,11.04,11.05,11.03,11.04,72600,801468.0
2025-06-05 13:45:00,11.04,11.06,11.04,11.05,42400,468320.0
2025-06-05 13:50:00,11.05,11.05,11.04,11.04,64400,711120.0
2025-06-05 13:55:00,11.03,11.04,11.03,11.04,62400,688556.0
2025-06-05 14:00:00,11.03,11.04,11.03,11.04,284500,3138512.0
2025-06-05 14:05:00,11.04,11.05,11.03,11.05,72200,797136.0
2025-06-05 14:10:00,11.04,11.06,11.04,11.05,38900,429732.0
2025-06-05 14:15:00,11.06,11.06,11.05,11.05,67500,745908.0
2025-06-05 14:20:00,11.04,11.07,11.04,11.07,102400,1132180.0
2025-06-05 14:25:00,11.06,11.07,11.06,11.07,50900,563116.0
2025-06-05 14:30:00,11.06,11.07,11.06,11.07,77200,854136.0
2025-06-05 14:35:00,11.07,11.08,11.06,11.08,54500,603572.0
2025-06-05 14:40:00,11.07,11.1,11.07,11.1,89700,994216.0
2025-06-05 14:45:00,11.1,11.11,11.09,11.1,125600,1393692.0
2025-06-05 14:50:00,11.09,11.1,11.07,11.08,128000,1418808.0
2025-06-05 14:55:00,11.08,11.09,11.07,11.08,143500,1589900.0
2025-06-05 15:00:00,11.08,11.09,11.07,11.07,178000,1971320.0
2025-06-06 09:35:00,11.07,11.07,11.01,11.02,299300,3301787.0
2025-06-06 09:40:00,11.05,11.08,11.03,11.03,155200,1714914.0
2025-06-06 09:45:00,11.04,11.08,11.03,11.06,97700,1081037.0
2025-06-06 09:50:00,11.07,11.17,11.07,11.15,499000,5552719.0
2025-06-06 09:55:00,11.16,11.25,11.16,11.18,787600,8819801.0
2025-06-06 10:00:00,11.18,11.24,11.18,11.24,373900,4193708.0
2025-06-06 10:05:00,11.24,11.25,11.2,11.2,480600,5397654.0
2025-06-06 10:10:00,11.2,11.25,11.2,11.22,240300,2697504.0
2025-06-06 10:15:00,11.24,11.25,11.22,11.23,147300,1654644.0
2025-06-06 10:20:00,11.22,11.23,11.19,11.21,167200,1873912.0
2025-06-06 10:25:00,11.21,11.22,11.19,11.2,178000,1995872.0
2025-06-06 10:30:00,11.2,11.21,11.18,11.18,127900,1430920.0
2025-06-06 10:35:00,11.18,11.19,11.18,11.19,50000,559316.0
2025-06-06 10:40:00,11.18,11.2,11.18,11.19,173000,1935528.0
2025-06-06 10:45:00,11.2,11.21,11.18,11.21,240600,2687936.0
2025-06-06 10:50:00,11.21,11.21,11.2,11.2,154100,1726932.0
2025-06-06 10:55:00,11.21,11.21,11.18,11.19,32300,361648.0
2025-06-06 11:00:00,11.18,11.2,11.18,11.18,36700,410672.0
2025-06-06 11:05:00,11.18,11.2,11.18,11.19,79100,885116.0
2025-06-06 11:10:00,11.18,11.18,11.16,11.17,58500,653656.0
2025-06-06 11:15:00,11.16,11.17,11.15,11.15,40700,454056.0
2025-06-06 11:20:00,11.16,11.17,11.14,11.15,37000,412848.0
2025-06-06 11:25:00,11.15,11.15,11.13,11.13,60100,669680.0
2025-06-06 11:30:00,11.14,11.14,11.1,11.11,134800,1498252.0
2025-06-06 13:05:00,11.11,11.11,11.08,11.09,132000,1464912.0
2025-06-06 13:10:00,11.07,11.09,11.07,11.09,150600,1668856.0
2025-06-06 13:15:00,11.09,11.1,11.09,11.1,44100,489176.0
2025-06-06 13:20:00,11.1,11.1,11.08,11.09,127300,1412656.0
2025-06-06 13:25:00,11.09,11.09,11.07,11.08,89400,990460.0
2025-06-06 13:30:00,11.08,11.08,11.06,11.08,88400,978888.0
2025-06-06 13:35:00,11.08,11.09,11.07,11.08,85900,951940.0
2025-06-06 13:40:00,11.08,11.08,11.06,11.06,97400,1078352.0
2025-06-06 13:45:00,11.06,11.07,11.05,11.07,81100,896936.0
2025-06-06 13:50:00,11.06,11.07,11.04,11.05,99600,1101088.0
2025-06-06 13:55:00,11.05,11.06,11.05,11.05,49400,546300.0
2025-06-06 14:00:00,11.06,11.07,11.05,11.07,25600,283108.0
2025-06-06 14:05:00,11.07,11.07,11.06,11.07,77400,856804.0
2025-06-06 14:10:00,11.07,11.07,11.05,11.06,223900,2476484.0
2025-06-06 14:15:00,11.06,11.07,11.06,11.06,35300,390584.0
2025-06-06 14:20:00,11.07,11.09,11.07,11.09,35300,391040.0
2025-06-06 14:25:00,11.09,11.12,11.08,11.1,86300,957744.0
2025-06-06 14:30:00,11.1,11.11,11.09,11.1,22700,251968.0
2025-06-06 14:35:00,11.1,11.11,11.1,11.11,13200,146568.0
2025-06-06 14:40:00,11.1,11.1,11.09,11.09,51000,566088.0
2025-06-06 14:45:00,11.09,11.1,11.09,11.1,123200,1367000.0
2025-06-06 14:50:00,11.1,11.12,11.09,11.11,114200,1268040.0
2025-06-06 14:55:00,11.11,11.11,11.1,11.1,99000,1099600.0
2025-06-06 15:00:00,11.11,11.12,11.1,11.1,173000,1921568.0
2025-06-09 09:35:00,11.14,11.2,11.12,11.17,483400,5395768.0
2025-06-09 09:40:00,11.17,11.25,11.16,11.23,357600,4006507.0
2025-06-09 09:45:00,11.23,11.27,11.23,11.23,522500,5879874.0
2025-06-09 09:50:00,11.24,11.24,11.2,11.2,190700,2142059.0
2025-06-09 09:55:00,11.22,11.24,11.2,11.2,148300,1663900.0
2025-06-09 10:00:00,11.21,11.21,11.2,11.2,104800,1174188.0
2025-06-09 10:05:00,11.2,11.22,11.19,11.19,220000,2464440.0
2025-06-09 10:10:00,11.2,11.21,11.19,11.2,149800,1677252.0
2025-06-09 10:15:00,11.2,11.21,11.19,11.2,95200,1066546.0
2025-06-09 10:20:00,11.2,11.23,11.2,11.22,189900,2129926.0
2025-06-09 10:25:00,11.21,11.23,11.21,11.23,101100,1134628.0
2025-06-09 10:30:00,11.23,11.23,11.21,11.22,49000,549842.0
2025-06-09 10:35:00,11.21,11.24,11.21,11.23,120700,1355600.0
2025-06-09 10:40:00,11.24,11.25,11.23,11.25,172100,1935290.0
2025-06-09 10:45:00,11.25,11.25,11.23,11.24,108400,1218980.0
2025-06-09 10:50:00,11.24,11.24,11.22,11.23,47600,534608.0
2025-06-09 10:55:00,11.23,11.25,11.22,11.25,193000,2168024.0
2025-06-09 11:00:00,11.25,11.27,11.24,11.26,214100,2409304.0
2025-06-09 11:05:00,11.26,11.26,11.24,11.25,61000,686360.0
2025-06-09 11:10:00,11.25,11.26,11.24,11.26,72400,814780.0
2025-06-09 11:15:00,11.26,11.26,11.25,11.25,52900,595332.0
2025-06-09 11:20:00,11.25,11.25,11.23,11.24,77300,868976.0
2025-06-09 11:25:00,11.24,11.25,11.24,11.25,71700,806216.0
2025-06-09 11:30:00,11.25,11.26,11.24,11.26,98300,1105892.0
2025-06-09 13:05:00,11.26,11.32,11.25,11.3,898100,10133008.0
2025-06-09 13:10:00,11.3,11.39,11.29,11.34,492500,5591892.0
2025-06-09 13:15:00,11.34,11.34,11.31,11.32,114100,1292060.0
2025-06-09 13:20:00,11.33,11.35,11.33,11.34,167900,1904092.0
2025-06-09 13:25:00,11.34,11.37,11.34,11.35,278600,3165040.0
2025-06-09 13:30:00,11.36,11.36,11.35,11.36,79900,907320.0
2025-06-09 13:35:00,11.36,11.39,11.34,11.38,718700,8164224.0
2025-06-09 13:40:00,11.39,11.39,11.37,11.38,184100,2095096.0
2025-06-09 13:45:00,11.38,11.38,11.37,11.37,124700,1418312.0
2025-06-09 13:50:00,11.37,11.37,11.35,11.35,129900,1475840.0
2025-06-09 13:55:00,11.35,11.36,11.35,11.35,73300,832232.0
2025-06-09 14:00:00,11.36,11.36,11.35,11.35,74200,842344.0
2025-06-09 14:05:00,11.35,11.35,11.34,11.34,62900,713696.0
2025-06-09 14:10:00,11.34,11.35,11.33,11.34,154800,1755272.0
2025-06-09 14:15:00,11.34,11.35,11.33,11.34,71500,810936.0
2025-06-09 14:20:00,11.35,11.35,11.34,11.34,71900,815680.0
2025-06-09 14:25:00,11.35,11.35,11.34,11.35,90700,1028968.0
2025-06-09 14:30:00,11.35,11.35,11.33,11.34,170100,1928632.0
2025-06-09 14:35:00,11.34,11.35,11.34,11.34,140300,1591536.0
2025-06-09 14:40:00,11.34,11.35,11.33,11.34,160300,1818000.0
2025-06-09 14:45:00,11.34,11.35,11.33,11.34,154800,1755376.0
2025-06-09 14:50:00,11.34,11.34,11.32,11.32,248400,2815544.0
2025-06-09 14:55:00,11.32,11.35,11.32,11.34,240500,2726224.0
2025-06-09 15:00:00,11.34,11.35,11.33,11.35,321200,3644032.0
2025-06-10 09:35:00,11.4,11.45,11.34,11.36,793800,9053109.0
2025-06-10 09:40:00,11.36,11.36,11.32,11.34,205000,2324946.0
2025-06-10 09:45:00,11.35,11.38,11.34,11.36,195200,2217540.0
2025-06-10 09:50:00,11.39,11.4,11.36,11.37,164200,1868802.0
2025-06-10 09:55:00,11.37,11.37,11.35,11.35,137300,1559723.0
2025-06-10 10:00:00,11.35,11.36,11.32,11.34,146800,1665052.0
2025-06-10 10:05:00,11.34,11.35,11.31,11.32,300100,3396648.0
2025-06-10 10:10:00,11.32,11.33,11.29,11.31,115900,1310454.0
2025-06-10 10:15:00,11.31,11.32,11.3,11.3,138800,1569536.0
2025-06-10 10:20:00,11.3,11.31,11.3,11.31,61900,699772.0
2025-06-10 10:25:00,11.3,11.33,11.3,11.33,46400,525244.0
2025-06-10 10:30:00,11.32,11.33,11.31,11.31,55900,632818.0
2025-06-10 10:35:00,11.32,11.33,11.31,11.31,92700,1048882.0
2025-06-10 10:40:00,11.31,11.32,11.3,11.32,31100,351792.0
2025-06-10 10:45:00,11.31,11.33,11.31,11.32,37200,421046.0
2025-06-10 10:50:00,11.33,11.33,11.32,11.32,28000,317042.0
2025-06-10 10:55:00,11.32,11.32,11.3,11.31,50000,565466.0
2025-06-10 11:00:00,11.31,11.32,11.31,11.32,34900,394940.0
2025-06-10 11:05:00,11.31,11.33,11.31,11.32,45000,509388.0
2025-06-10 11:10:00,11.31,11.33,11.31,11.33,24700,279666.0
2025-06-10 11:15:00,11.32,11.32,11.31,11.32,39200,443694.0
2025-06-10 11:20:00,11.32,11.32,11.29,11.3,179200,2026750.0
2025-06-10 11:25:00,11.29,11.3,11.27,11.27,115400,1301938.0
2025-06-10 11:30:00,11.27,11.29,11.27,11.27,105600,1191108.0
2025-06-10 13:05:00,11.28,11.29,11.27,11.28,88300,995848.0
2025-06-10 13:10:00,11.28,11.29,11.26,11.26,156400,1762620.0
2025-06-10 13:15:00,11.26,11.27,11.21,11.21,201000,2258976.0
2025-06-10 13:20:00,11.22,11.22,11.15,11.17,457800,5117976.0
2025-06-10 13:25:00,11.16,11.16,11.09,11.13,450200,5008704.0
2025-06-10 13:30:00,11.13,11.14,11.08,11.09,397500,4415376.0
2025-06-10 13:35:00,11.08,11.1,11.05,11.1,365300,4044140.0
2025-06-10 13:40:00,11.09,11.13,11.09,11.11,174300,1936908.0
2025-06-10 13:45:00,11.12,11.17,11.12,11.16,130900,1459352.0
2025-06-10 13:50:00,11.16,11.18,11.15,11.18,111500,1244952.0
2025-06-10 13:55:00,11.18,11.2,11.16,11.18,149400,1669184.0
2025-06-10 14:00:00,11.19,11.19,11.16,11.17,90500,1011324.0
2025-06-10 14:05:00,11.19,11.19,11.14,11.17,195500,2181572.0
2025-06-10 14:10:00,11.17,11.18,11.17,11.17,57800,645952.0
2025-06-10 14:15:00,11.17,11.17,11.14,11.15,86200,962160.0
2025-06-10 14:20:00,11.16,11.18,11.16,11.18,44800,500552.0
2025-06-10 14:25:00,11.18,11.22,11.18,11.22,112400,1258600.0
2025-06-10 14:30:00,11.22,11.22,11.2,11.21,80100,898312.0
2025-06-10 14:35:00,11.22,11.23,11.21,11.22,93700,1051400.0
2025-06-10 14:40:00,11.22,11.24,11.21,11.23,121000,1358368.0
2025-06-10 14:45:00,11.23,11.24,11.22,11.22,58500,657120.0
2025-06-10 14:50:00,11.22,11.23,11.22,11.22,122200,1371776.0
2025-06-10 14:55:00,11.22,11.23,11.21,11.21,115200,1292864.0
2025-06-10 15:00:00,11.22,11.24,11.21,11.24,182300,2047272.0
2025-06-11 09:35:00,11.2,11.28,11.2,11.23,406200,4570238.0
2025-06-11 09:40:00,11.24,11.29,11.23,11.29,200500,2259124.0
2025-06-11 09:45:00,11.28,11.31,11.26,11.31,233200,2630006.0
2025-06-11 09:50:00,11.32,11.32,11.3,11.3,193000,2182052.0
2025-06-11 09:55:00,11.31,11.32,11.29,11.3,150900,1706170.0
2025-06-11 10:00:00,11.3,11.31,11.29,11.29,95700,1080911.0
2025-06-11 10:05:00,11.29,11.29,11.27,11.28,113000,1274425.0
2025-06-11 10:10:00,11.28,11.3,11.28,11.3,70000,790454.0
2025-06-11 10:15:00,11.3,11.3,11.28,11.29,56300,635556.0
2025-06-11 10:20:00,11.29,11.29,11.27,11.28,110300,1244728.0
2025-06-11 10:25:00,11.28,11.3,11.27,11.3,228400,2578496.0
2025-06-11 10:30:00,11.3,11.3,11.28,11.28,31400,354560.0
2025-06-11 10:35:00,11.28,11.29,11.28,11.29,56500,637504.0
2025-06-11 10:40:00,11.29,11.3,11.28,11.29,69100,780376.0
2025-06-11 10:45:00,11.29,11.3,11.29,11.29,29900,337604.0
2025-06-11 10:50:00,11.29,11.29,11.27,11.27,88600,999896.0
2025-06-11 10:55:00,11.27,11.28,11.27,11.27,24800,279506.0
2025-06-11 11:00:00,11.27,11.27,11.25,11.25,127700,1437348.0
2025-06-11 11:05:00,11.25,11.25,11.23,11.24,80300,902390.0
2025-06-11 11:10:00,11.23,11.26,11.23,11.25,49900,561374.0
2025-06-11 11:15:00,11.25,11.26,11.24,11.25,40200,452310.0
2025-06-11 11:20:00,11.26,11.27,11.26,11.26,48800,549540.0
2025-06-11 11:25:00,11.26,11.26,11.25,11.26,25600,288156.0
2025-06-11 11:30:00,11.26,11.27,11.25,11.26,34200,384934.0
2025-06-11 13:05:00,11.27,11.27,11.25,11.25,130200,1466136.0
2025-06-11 13:10:00,11.26,11.26,11.25,11.25,73100,822990.0
2025-06-11 13:15:00,11.26,11.26,11.23,11.25,218700,2460008.0
2025-06-11 13:20:00,11.25,11.25,11.24,11.24,63400,713132.0
2025-06-11 13:25:00,11.24,11.27,11.24,11.27,67900,764164.0
2025-06-11 13:30:00,11.26,11.27,11.26,11.26,38400,432436.0
2025-06-11 13:35:00,11.26,11.27,11.25,11.25,21200,238744.0
2025-06-11 13:40:00,11.25,11.26,11.24,11.24,47900,538916.0
2025-06-11 13:45:00,11.25,11.25,11.24,11.25,61300,689464.0
2025-06-11 13:50:00,11.25,11.26,11.25,11.25,30200,339948.0
2025-06-11 13:55:00,11.26,11.26,11.25,11.26,4900,55168.0
2025-06-11 14:00:00,11.26,11.27,11.26,11.26,63400,714092.0
2025-06-11 14:05:00,11.26,11.27,11.25,11.27,74900,843400.0
2025-06-11 14:10:00,11.27,11.27,11.26,11.27,122800,1383032.0
2025-06-11 14:15:00,11.26,11.27,11.26,11.27,44900,505680.0
2025-06-11 14:20:00,11.26,11.26,11.25,11.25,99700,1121860.0
2025-06-11 14:25:00,11.25,11.26,11.25,11.26,33100,372580.0
2025-06-11 14:30:00,11.25,11.26,11.25,11.25,15600,175536.0
2025-06-11 14:35:00,11.26,11.26,11.25,11.25,56500,635720.0
2025-06-11 14:40:00,11.25,11.25,11.24,11.25,96500,1085532.0
2025-06-11 14:45:00,11.24,11.26,11.24,11.25,211000,2373320.0
2025-06-11 14:50:00,11.25,11.26,11.25,11.25,214700,2415572.0
2025-06-11 14:55:00,11.25,11.26,11.24,11.24,159300,1791532.0
2025-06-11 15:00:00,11.25,11.26,11.24,11.25,99600,1120516.0
2025-06-12 09:35:00,11.25,11.25,11.15,11.16,309200,3457039.0
2025-06-12 09:40:00,11.17,11.23,11.16,11.23,95900,1074614.0
2025-06-12 09:45:00,11.23,11.25,11.23,11.23,66700,749709.0
2025-06-12 09:50:00,11.25,11.25,11.22,11.22,96400,1083380.0
2025-06-12 09:55:00,11.22,11.23,11.21,11.21,44000,493549.0
2025-06-12 10:00:00,11.22,11.22,11.2,11.21,64500,722980.0
2025-06-12 10:05:00,11.21,11.23,11.2,11.22,70600,791575.0
2025-06-12 10:10:00,11.21,11.24,11.2,11.23,66400,744948.0
2025-06-12 10:15:00,11.23,11.24,11.22,11.23,27900,313338.0
2025-06-12 10:20:00,11.22,11.23,11.22,11.22,40700,456889.0
2025-06-12 10:25:00,11.22,11.22,11.2,11.22,60000,672749.0
2025-06-12 10:30:00,11.21,11.22,11.2,11.21,88100,987695.0
2025-06-12 10:35:00,11.21,11.22,11.2,11.21,33600,376666.0
2025-06-12 10:40:00,11.22,11.22,11.2,11.22,31200,349875.0
2025-06-12 10:45:00,11.21,11.22,11.21,11.22,34300,384710.0
2025-06-12 10:50:00,11.21,11.21,11.19,11.19,149700,1676436.0
2025-06-12 10:55:00,11.19,11.21,11.19,11.2,66700,746598.0
2025-06-12 11:00:00,11.21,11.22,11.19,11.2,47300,529879.0
2025-06-12 11:05:00,11.2,11.21,11.19,11.2,36700,411054.0
2025-06-12 11:10:00,11.2,11.21,11.19,11.19,47600,533118.0
2025-06-12 11:15:00,11.2,11.21,11.19,11.19,36900,413059.0
2025-06-12 11:20:00,11.19,11.2,11.18,11.18,56300,630004.0
2025-06-12 11:25:00,11.18,11.19,11.18,11.18,68800,769288.0
2025-06-12 11:30:00,11.18,11.19,11.18,11.18,44900,502266.0
2025-06-12 13:05:00,11.18,11.2,11.18,11.18,39900,446410.0
2025-06-12 13:10:00,11.18,11.19,11.17,11.18,46400,518592.0
2025-06-12 13:15:00,11.17,11.18,11.16,11.17,98100,1095628.0
2025-06-12 13:20:00,11.17,11.18,11.17,11.18,48700,544326.0
2025-06-12 13:25:00,11.17,11.17,11.16,11.17,64300,718214.0
2025-06-12 13:30:00,11.17,11.17,11.14,11.14,303700,3388278.0
2025-06-12 13:35:00,11.15,11.15,11.13,11.13,189800,2113562.0
2025-06-12 13:40:00,11.14,11.15,11.13,11.14,58700,654000.0
2025-06-12 13:45:00,11.14,11.14,11.13,11.13,150600,1676676.0
2025-06-12 13:50:00,11.13,11.14,11.12,11.14,90400,1006092.0
2025-06-12 13:55:00,11.14,11.16,11.14,11.16,83300,928660.0
2025-06-12 14:00:00,11.17,11.18,11.17,11.18,32800,366482.0
2025-06-12 14:05:00,11.18,11.18,11.17,11.17,33000,368682.0
2025-06-12 14:10:00,11.16,11.21,11.16,11.21,222000,2484120.0
2025-06-12 14:15:00,11.22,11.23,11.22,11.22,65000,729352.0
2025-06-12 14:20:00,11.23,11.25,11.22,11.24,77400,869784.0
2025-06-12 14:25:00,11.24,11.25,11.23,11.23,128200,1440532.0
2025-06-12 14:30:00,11.23,11.24,11.22,11.24,52500,589632.0
2025-06-12 14:35:00,11.24,11.24,11.21,11.21,92000,1032380.0
2025-06-12 14:40:00,11.21,11.22,11.2,11.21,52200,584948.0
2025-06-12 14:45:00,11.22,11.22,11.2,11.2,34900,391048.0
2025-06-12 14:50:00,11.21,11.21,11.2,11.21,48500,543304.0
2025-06-12 14:55:00,11.2,11.22,11.2,11.21,172700,1935728.0
2025-06-12 15:00:00,11.21,11.23,11.21,11.22,90400,1014300.0
2025-06-13 09:35:00,11.2,11.22,11.12,11.2,359000,4013232.0
2025-06-13 09:40:00,11.2,11.28,11.18,11.28,487700,5481364.0
2025-06-13 09:45:00,11.28,11.28,11.18,11.21,220700,2477430.0
2025-06-13 09:50:00,11.21,11.25,11.2,11.2,115900,1301219.0
2025-06-13 09:55:00,11.2,11.21,11.18,11.2,122600,1372671.0
2025-06-13 10:00:00,11.21,11.21,11.18,11.18,69700,780055.0
2025-06-13 10:05:00,11.17,11.22,11.17,11.21,197500,2211389.0
2025-06-13 10:10:00,11.22,11.25,11.19,11.25,161800,1815472.0
2025-06-13 10:15:00,11.24,11.3,11.24,11.25,351100,3957584.0
2025-06-13 10:20:00,11.25,11.25,11.2,11.2,175300,1968718.0
2025-06-13 10:25:00,11.21,11.21,11.15,11.16,326700,3650162.0
2025-06-13 10:30:00,11.16,11.25,11.15,11.25,390400,4373972.0
2025-06-13 10:35:00,11.24,11.33,11.21,11.23,537600,6069044.0
2025-06-13 10:40:00,11.22,11.49,11.22,11.38,2258400,25739864.0
2025-06-13 10:45:00,11.39,11.49,11.36,11.43,1402600,16027016.0
2025-06-13 10:50:00,11.44,11.48,11.36,11.4,562300,6422168.0
2025-06-13 10:55:00,11.4,11.44,11.38,11.43,359800,4102576.0
2025-06-13 11:00:00,11.41,11.42,11.35,11.35,226600,2578448.0
2025-06-13 11:05:00,11.35,11.38,11.34,11.37,168400,1913832.0
2025-06-13 11:10:00,11.37,11.4,11.34,11.39,292400,3322560.0
2025-06-13 11:15:00,11.39,11.4,11.37,11.4,122200,1391792.0
2025-06-13 11:20:00,11.39,11.48,11.38,11.46,377300,4311624.0
2025-06-13 11:25:00,11.45,11.6,11.45,11.57,1800300,20767792.0
2025-06-13 11:30:00,11.58,11.59,11.51,11.52,594200,6868744.0
2025-06-13 13:05:00,11.51,11.51,11.45,11.5,416600,4784824.0
2025-06-13 13:10:00,11.5,11.58,11.47,11.47,477400,5506144.0
2025-06-13 13:15:00,11.47,11.49,11.44,11.44,220700,2529776.0
2025-06-13 13:20:00,11.44,11.47,11.42,11.42,238800,2733520.0
2025-06-13 13:25:00,11.42,11.44,11.42,11.43,124200,1419600.0
2025-06-13 13:30:00,11.43,11.46,11.43,11.44,222500,2546688.0
2025-06-13 13:35:00,11.44,11.47,11.44,11.46,138400,1585680.0
2025-06-13 13:40:00,11.48,11.49,11.46,11.47,125500,1440480.0
2025-06-13 13:45:00,11.47,11.47,11.43,11.43,244000,2793552.0
2025-06-13 13:50:00,11.43,11.47,11.43,11.46,108900,1247424.0
2025-06-13 13:55:00,11.46,11.46,11.45,11.45,97500,1116688.0
2025-06-13 14:00:00,11.45,11.48,11.44,11.47,219900,2518528.0
2025-06-13 14:05:00,11.47,11.57,11.47,11.57,363900,4188208.0
2025-06-13 14:10:00,11.57,11.58,11.54,11.55,726800,8406576.0
2025-06-13 14:15:00,11.54,11.55,11.51,11.53,241700,2786960.0
2025-06-13 14:20:00,11.53,11.53,11.5,11.51,296000,3406720.0
2025-06-13 14:25:00,11.52,11.56,11.51,11.52,344600,3975808.0
2025-06-13 14:30:00,11.51,11.52,11.49,11.49,226100,2600960.0
2025-06-13 14:35:00,11.49,11.5,11.46,11.46,308900,3547536.0
2025-06-13 14:40:00,11.46,11.5,11.44,11.48,491300,5635824.0
2025-06-13 14:45:00,11.5,11.5,11.45,11.47,312900,3587664.0
2025-06-13 14:50:00,11.47,11.48,11.45,11.45,473900,5431520.0
2025-06-13 14:55:00,11.46,11.49,11.46,11.48,539800,6192672.0
2025-06-13 15:00:00,11.47,11.49,11.46,11.49,732700,8409840.0
2025-06-16 09:35:00,11.58,11.59,11.42,11.42,2169900,24954632.0
2025-06-16 09:40:00,11.42,11.47,11.41,11.46,938000,10718088.0
2025-06-16 09:45:00,11.46,11.49,11.44,11.45,479600,5497256.0
2025-06-16 09:50:00,11.45,11.58,11.4,11.55,884900,10153132.0
2025-06-16 09:55:00,11.55,11.58,11.51,11.51,501400,5795236.0
2025-06-16 10:00:00,11.53,11.53,11.5,11.53,319100,3673764.0
2025-06-16 10:05:00,11.53,11.65,11.53,11.62,752000,8720324.0
2025-06-16 10:10:00,11.62,11.71,11.62,11.71,1166300,13613224.0
2025-06-16 10:15:00,11.72,11.72,11.65,11.7,588800,6873192.0
2025-06-16 10:20:00,11.7,11.7,11.6,11.61,367100,4272936.0
2025-06-16 10:25:00,11.61,11.61,11.59,11.59,269600,3126360.0
2025-06-16 10:30:00,11.59,11.61,11.55,11.56,469200,5431952.0
2025-06-16 10:35:00,11.56,11.57,11.49,11.51,489800,5642784.0
2025-06-16 10:40:00,11.51,11.53,11.48,11.53,342400,3938576.0
2025-06-16 10:45:00,11.53,11.53,11.52,11.52,92000,1060240.0
2025-06-16 10:50:00,11.52,11.56,11.51,11.54,270500,3120664.0
2025-06-16 10:55:00,11.54,11.56,11.52,11.52,132700,1531208.0
2025-06-16 11:00:00,11.52,11.53,11.5,11.51,108500,1249368.0
2025-06-16 11:05:00,11.51,11.55,11.51,11.55,175400,2020800.0
2025-06-16 11:10:00,11.55,11.9,11.52,11.9,1548200,18174280.0
2025-06-16 11:15:00,11.91,12.03,11.81,12.0,3374000,40265488.0
2025-06-16 11:20:00,12.0,12.0,11.86,11.86,1099000,13112432.0
2025-06-16 11:25:00,11.88,12.37,11.87,12.26,3052000,37306080.0
2025-06-16 11:30:00,12.26,12.57,12.26,12.35,2177700,26980576.0
2025-06-16 13:05:00,12.37,12.59,12.3,12.33,1881800,23370864.0
2025-06-16 13:10:00,12.33,12.34,12.22,12.23,662800,8146016.0
2025-06-16 13:15:00,12.23,12.28,12.16,12.17,480700,5869536.0
2025-06-16 13:20:00,12.17,12.18,12.11,12.13,359900,4366464.0
2025-06-16 13:25:00,12.15,12.2,12.12,12.12,330500,4018528.0
2025-06-16 13:30:00,12.12,12.15,12.09,12.12,348200,4216608.0
2025-06-16 13:35:00,12.11,12.21,12.1,12.2,462200,5617632.0
2025-06-16 13:40:00,12.21,12.24,12.12,12.18,339900,4136032.0
2025-06-16 13:45:00,12.17,12.18,12.14,12.14,227200,2762848.0
2025-06-16 13:50:00,12.15,12.15,12.11,12.12,182000,2206752.0
2025-06-16 13:55:00,12.12,12.16,12.11,12.15,174100,2113536.0
2025-06-16 14:00:00,12.15,12.16,12.13,12.13,131000,1590912.0
2025-06-16 14:05:00,12.13,12.14,12.12,12.13,243700,2956160.0
2025-06-16 14:10:00,12.13,12.15,12.13,12.14,240900,2924096.0
2025-06-16 14:15:00,12.14,12.2,12.14,12.2,302800,3683968.0
2025-06-16 14:20:00,12.21,12.21,12.15,12.17,217400,2648512.0
2025-06-16 14:25:00,12.17,12.18,12.15,12.18,189700,2307648.0
2025-06-16 14:30:00,12.18,12.19,12.16,12.19,164100,1998368.0
2025-06-16 14:35:00,12.19,12.2,12.17,12.19,341200,4155936.0
2025-06-16 14:40:00,12.18,12.2,12.18,12.19,342600,4176320.0
2025-06-16 14:45:00,12.19,12.2,12.16,12.16,400900,4882176.0
2025-06-16 14:50:00,12.17,12.18,12.16,12.18,591000,7192352.0
2025-06-16 14:55:00,12.17,12.18,12.16,12.17,1023700,12454688.0
2025-06-16 15:00:00,12.17,12.2,12.16,12.2,805000,9810560.0
2025-06-17 09:35:00,11.81,12.07,11.81,12.04,4700800,55990944.0
2025-06-17 09:40:00,12.04,12.05,11.98,12.01,1114000,13381192.0
2025-06-17 09:45:00,12.01,12.01,11.88,11.9,1882700,22448624.0
2025-06-17 09:50:00,11.93,11.95,11.88,11.88,664600,7916952.0
2025-06-17 09:55:00,11.89,11.9,11.83,11.84,1104800,13102472.0
2025-06-17 10:00:00,11.83,11.9,11.83,11.9,454800,5392704.0
2025-06-17 10:05:00,11.9,11.9,11.76,11.76,1468700,17354552.0
2025-06-17 10:10:00,11.76,11.83,11.75,11.8,629100,7411728.0
2025-06-17 10:15:00,11.81,11.84,11.79,11.83,278100,3286704.0
2025-06-17 10:20:00,11.84,11.86,11.82,11.84,230700,2732032.0
2025-06-17 10:25:00,11.85,11.85,11.8,11.81,206100,2437200.0
2025-06-17 10:30:00,11.8,11.82,11.76,11.81,470500,5548048.0
2025-06-17 10:35:00,11.79,11.82,11.77,11.81,277200,3267216.0
2025-06-17 10:40:00,11.81,11.84,11.81,11.82,170600,2018688.0
2025-06-17 10:45:00,11.82,11.85,11.79,11.85,261900,3093760.0
2025-06-17 10:50:00,11.85,11.9,11.83,11.89,291500,3457456.0
2025-06-17 10:55:00,11.88,11.9,11.82,11.9,252100,2989664.0
2025-06-17 11:00:00,11.9,11.9,11.85,11.86,135000,1604496.0
2025-06-17 11:05:00,11.86,11.86,11.83,11.84,135900,1609952.0
2025-06-17 11:10:00,11.84,11.85,11.83,11.83,128400,1520016.0
2025-06-17 11:15:00,11.84,11.89,11.83,11.85,199500,2366112.0
2025-06-17 11:20:00,11.86,11.89,11.84,11.87,178700,2120336.0
2025-06-17 11:25:00,11.87,11.87,11.84,11.86,111000,1315280.0
2025-06-17 11:30:00,11.85,11.86,11.85,11.86,120300,1426432.0
2025-06-17 13:05:00,11.86,12.06,11.86,11.97,579400,6925408.0
2025-06-17 13:10:00,11.96,12.11,11.96,12.0,790900,9528976.0
2025-06-17 13:15:00,12.0,12.0,11.97,11.98,183900,2203792.0
2025-06-17 13:20:00,11.98,12.33,11.98,12.19,1808700,22102576.0
2025-06-17 13:25:00,12.19,12.2,12.09,12.15,457800,5562656.0
2025-06-17 13:30:00,12.13,12.19,12.11,12.16,290200,3526336.0
2025-06-17 13:35:00,12.16,12.16,12.07,12.08,391900,4744544.0
2025-06-17 13:40:00,12.08,12.12,12.05,12.08,186500,2252816.0
2025-06-17 13:45:00,12.08,12.08,12.02,12.02,122500,1477360.0
2025-06-17 13:50:00,12.04,12.07,12.02,12.06,173200,2085552.0
2025-06-17 13:55:00,12.06,12.07,12.05,12.05,115200,1389072.0
2025-06-17 14:00:00,12.05,12.06,12.02,12.02,216100,2602432.0
2025-06-17 14:05:00,12.02,12.06,12.01,12.05,150200,1806752.0
2025-06-17 14:10:00,12.05,12.06,12.01,12.02,81800,984368.0
2025-06-17 14:15:00,12.02,12.03,11.97,11.98,255900,3069984.0
2025-06-17 14:20:00,11.98,12.0,11.98,11.99,97900,1174144.0
2025-06-17 14:25:00,11.99,12.0,11.98,11.98,189100,2267120.0
2025-06-17 14:30:00,11.98,11.99,11.96,11.96,130800,1566560.0
2025-06-17 14:35:00,11.96,11.98,11.96,11.97,108800,1301904.0
2025-06-17 14:40:00,11.96,12.01,11.96,12.01,242700,2907232.0
2025-06-17 14:45:00,12.01,12.05,12.0,12.02,272100,3271728.0
2025-06-17 14:50:00,12.02,12.02,11.99,12.02,290700,3490176.0
2025-06-17 14:55:00,12.02,12.04,12.0,12.04,516500,6205696.0
2025-06-17 15:00:00,12.04,12.07,12.03,12.07,580200,6994368.0
2025-06-18 09:35:00,11.98,11.98,11.83,11.84,1464200,17416364.0
2025-06-18 09:40:00,11.86,11.89,11.79,11.79,1048400,12403268.0
2025-06-18 09:45:00,11.79,11.85,11.78,11.8,596100,7033508.0
2025-06-18 09:50:00,11.79,11.99,11.79,11.95,847700,10103816.0
2025-06-18 09:55:00,11.95,11.95,11.83,11.84,325100,3858900.0
2025-06-18 10:00:00,11.84,11.84,11.8,11.82,447600,5292444.0
2025-06-18 10:05:00,11.81,11.82,11.75,11.75,801500,9442644.0
2025-06-18 10:10:00,11.75,11.76,11.66,11.68,1003800,11746680.0
2025-06-18 10:15:00,11.69,11.74,11.67,11.72,552800,6470296.0
2025-06-18 10:20:00,11.73,11.73,11.68,11.68,240000,2808464.0
2025-06-18 10:25:00,11.68,11.77,11.65,11.74,435800,5103416.0
2025-06-18 10:30:00,11.74,11.81,11.71,11.79,251700,2960256.0
2025-06-18 10:35:00,11.81,11.81,11.77,11.79,145600,1715728.0
2025-06-18 10:40:00,11.78,11.81,11.76,11.78,168400,1983872.0
2025-06-18 10:45:00,11.77,11.8,11.75,11.8,228100,2682904.0
2025-06-18 10:50:00,11.78,11.81,11.77,11.79,86600,1020856.0
2025-06-18 10:55:00,11.86,11.91,11.82,11.82,675300,8018224.0
2025-06-18 11:00:00,11.81,11.83,11.75,11.77,129900,1531336.0
2025-06-18 11:05:00,11.77,11.79,11.74,11.78,118300,1392064.0
2025-06-18 11:10:00,11.78,11.78,11.74,11.74,102900,1210064.0
2025-06-18 11:15:00,11.74,11.75,11.71,11.72,159800,1874400.0
2025-06-18 11:20:00,11.71,11.73,11.7,11.71,169900,1989840.0
2025-06-18 11:25:00,11.71,11.72,11.7,11.72,193300,2263992.0
2025-06-18 11:30:00,11.72,11.72,11.7,11.7,98200,1150128.0
2025-06-18 13:05:00,11.7,11.71,11.68,11.68,209300,2447728.0
2025-06-18 13:10:00,11.68,11.71,11.68,11.71,223500,2613816.0
2025-06-18 13:15:00,11.71,11.71,11.67,11.7,295700,3454792.0
2025-06-18 13:20:00,11.7,11.72,11.69,11.71,178600,2090808.0
2025-06-18 13:25:00,11.71,11.71,11.68,11.68,193300,2260784.0
2025-06-18 13:30:00,11.68,11.71,11.67,11.7,240400,2810448.0
2025-06-18 13:35:00,11.69,11.75,11.69,11.72,214400,2513136.0
2025-06-18 13:40:00,11.72,11.73,11.7,11.72,212500,2490288.0
2025-06-18 13:45:00,11.73,11.73,11.7,11.7,105900,1240032.0
2025-06-18 13:50:00,11.7,11.71,11.7,11.7,106600,1247712.0
2025-06-18 13:55:00,11.7,11.7,11.66,11.66,365000,4262624.0
2025-06-18 14:00:00,11.66,11.7,11.66,11.7,227700,2658384.0
2025-06-18 14:05:00,11.69,11.73,11.68,11.71,170700,1997712.0
2025-06-18 14:10:00,11.72,11.76,11.72,11.75,145300,1706048.0
2025-06-18 14:15:00,11.75,11.77,11.72,11.72,181300,2129248.0
2025-06-18 14:20:00,11.72,11.73,11.7,11.7,123600,1447264.0
2025-06-18 14:25:00,11.7,11.71,11.68,11.68,104400,1220512.0
2025-06-18 14:30:00,11.68,11.73,11.68,11.69,237200,2776928.0
2025-06-18 14:35:00,11.69,11.7,11.68,11.69,172200,2013024.0
2025-06-18 14:40:00,11.68,11.7,11.67,11.68,275800,3223600.0
2025-06-18 14:45:00,11.68,11.71,11.68,11.69,272500,3184288.0
2025-06-18 14:50:00,11.68,11.69,11.67,11.67,479300,5598032.0
2025-06-18 14:55:00,11.67,11.69,11.64,11.64,759400,8850640.0
2025-06-18 15:00:00,11.64,11.65,11.63,11.65,685100,7975360.0
2025-06-19 09:35:00,11.58,11.7,11.49,11.66,1268200,14664798.0
2025-06-19 09:40:00,11.66,11.71,11.63,11.65,758500,8855480.0
2025-06-19 09:45:00,11.64,11.64,11.54,11.56,312800,3627410.0
2025-06-19 09:50:00,11.58,11.61,11.52,11.55,416500,4810058.0
2025-06-19 09:55:00,11.54,11.59,11.53,11.56,229100,2648910.0
2025-06-19 10:00:00,11.56,11.58,11.52,11.53,244400,2818920.0
2025-06-19 10:05:00,11.53,11.58,11.52,11.53,218300,2518780.0
2025-06-19 10:10:00,11.53,11.54,11.51,11.53,166000,1913416.0
2025-06-19 10:15:00,11.53,11.55,11.52,11.52,164300,1894112.0
2025-06-19 10:20:00,11.53,11.54,11.47,11.48,683800,7860236.0
2025-06-19 10:25:00,11.49,11.49,11.42,11.42,510600,5846728.0
2025-06-19 10:30:00,11.43,11.45,11.41,11.41,474700,5424232.0
2025-06-19 10:35:00,11.41,11.42,11.4,11.42,381000,4345888.0
2025-06-19 10:40:00,11.41,11.42,11.35,11.36,424900,4836816.0
2025-06-19 10:45:00,11.37,11.4,11.37,11.4,206500,2351376.0
2025-06-19 10:50:00,11.4,11.43,11.38,11.38,273200,3114944.0
2025-06-19 10:55:00,11.4,11.41,11.37,11.41,114200,1300920.0
2025-06-19 11:00:00,11.41,11.41,11.35,11.35,171700,1951984.0
2025-06-19 11:05:00,11.36,11.37,11.31,11.34,354700,4019592.0
2025-06-19 11:10:00,11.35,11.36,11.33,11.34,125900,1428880.0
2025-06-19 11:15:00,11.35,11.37,11.34,11.34,108800,1234872.0
2025-06-19 11:20:00,11.34,11.34,11.31,11.33,259800,2942480.0
2025-06-19 11:25:00,11.33,11.35,11.32,11.33,129100,1462200.0
2025-06-19 11:30:00,11.33,11.33,11.29,11.32,315200,3563944.0
2025-06-19 13:05:00,11.31,11.34,11.31,11.34,179800,2034960.0
2025-06-19 13:10:00,11.33,11.41,11.33,11.4,130100,1478232.0
2025-06-19 13:15:00,11.41,11.44,11.38,11.43,217500,2482680.0
2025-06-19 13:20:00,11.43,11.46,11.39,11.42,181500,2074088.0
2025-06-19 13:25:00,11.4,11.44,11.38,11.41,166900,1903064.0
2025-06-19 13:30:00,11.42,11.55,11.4,11.54,411400,4711200.0
2025-06-19 13:35:00,11.51,11.55,11.48,11.53,282800,3254112.0
2025-06-19 13:40:00,11.52,11.69,11.5,11.67,698300,8105048.0
2025-06-19 13:45:00,11.67,11.67,11.57,11.58,333400,3875192.0
2025-06-19 13:50:00,11.58,11.58,11.54,11.54,111200,1285520.0
2025-06-19 13:55:00,11.53,11.55,11.51,11.53,158600,1829448.0
2025-06-19 14:00:00,11.54,11.58,11.52,11.58,147200,1699608.0
2025-06-19 14:05:00,11.58,11.65,11.57,11.62,212200,2463408.0
2025-06-19 14:10:00,11.62,11.62,11.55,11.57,125500,1453536.0
2025-06-19 14:15:00,11.57,11.6,11.56,11.56,86900,1005664.0
2025-06-19 14:20:00,11.56,11.56,11.48,11.5,144300,1661104.0
2025-06-19 14:25:00,11.49,11.54,11.49,11.5,194700,2241488.0
2025-06-19 14:30:00,11.51,11.52,11.5,11.52,77600,893520.0
2025-06-19 14:35:00,11.51,11.52,11.45,11.45,187000,2147552.0
2025-06-19 14:40:00,11.45,11.46,11.42,11.42,142300,1628768.0
2025-06-19 14:45:00,11.43,11.46,11.41,11.45,175300,2003504.0
2025-06-19 14:50:00,11.46,11.46,11.43,11.45,166100,1900976.0
2025-06-19 14:55:00,11.46,11.46,11.42,11.43,294700,3368112.0
2025-06-19 15:00:00,11.44,11.44,11.42,11.43,325300,3717984.0
2025-06-20 09:35:00,11.44,11.53,11.36,11.51,813200,9304573.0
2025-06-20 09:40:00,11.51,11.95,11.51,11.75,4095200,48349995.0
2025-06-20 09:45:00,11.75,11.75,11.65,11.65,1019200,11921376.0
2025-06-20 09:50:00,11.63,11.69,11.58,11.69,635500,7390200.0
2025-06-20 09:55:00,11.68,11.69,11.59,11.61,320500,3726592.0
2025-06-20 10:00:00,11.62,11.64,11.61,11.62,265800,3089712.0
2025-06-20 10:05:00,11.62,11.71,11.6,11.69,319900,3727496.0
2025-06-20 10:10:00,11.69,11.7,11.62,11.64,140900,1643208.0
2025-06-20 10:15:00,11.64,11.65,11.61,11.63,207500,2413672.0
2025-06-20 10:20:00,11.64,11.64,11.59,11.6,260600,3024656.0
2025-06-20 10:25:00,11.6,11.66,11.55,11.66,336300,3895232.0
2025-06-20 10:30:00,11.66,11.66,11.62,11.63,87700,1021552.0
2025-06-20 10:35:00,11.62,11.62,11.59,11.61,66000,766256.0
2025-06-20 10:40:00,11.61,11.68,11.59,11.66,171400,1993512.0
2025-06-20 10:45:00,11.66,11.71,11.65,11.66,237600,2776592.0
2025-06-20 10:50:00,11.66,11.66,11.62,11.62,108100,1258656.0
2025-06-20 10:55:00,11.66,11.68,11.65,11.65,120400,1402640.0
2025-06-20 11:00:00,11.65,11.66,11.61,11.62,72900,848104.0
2025-06-20 11:05:00,11.65,11.66,11.64,11.66,138500,1612240.0
2025-06-20 11:10:00,11.68,11.71,11.65,11.69,243800,2848256.0
2025-06-20 11:15:00,11.7,11.72,11.69,11.69,131600,1540392.0
2025-06-20 11:20:00,11.69,11.7,11.66,11.66,52900,617720.0
2025-06-20 11:25:00,11.65,11.7,11.65,11.7,69300,809152.0
2025-06-20 11:30:00,11.69,11.73,11.68,11.72,218600,2559096.0
2025-06-20 13:05:00,11.73,11.93,11.69,11.91,1635200,19366384.0
2025-06-20 13:10:00,11.94,12.31,11.86,12.1,3481800,42167984.0
2025-06-20 13:15:00,12.07,12.15,11.97,11.99,810600,9780576.0
2025-06-20 13:20:00,12.0,12.07,11.95,11.98,374600,4492400.0
2025-06-20 13:25:00,11.99,12.01,11.92,12.01,346900,4149472.0
2025-06-20 13:30:00,12.01,12.13,11.98,12.08,717700,8642944.0
2025-06-20 13:35:00,12.11,12.2,12.03,12.03,532100,6455056.0
2025-06-20 13:40:00,12.01,12.03,11.99,12.01,181500,2179984.0
2025-06-20 13:45:00,12.01,12.03,12.0,12.02,151600,1821840.0
2025-06-20 13:50:00,12.01,12.08,12.01,12.04,231800,2792224.0
2025-06-20 13:55:00,12.04,12.05,12.0,12.0,179200,2153776.0
2025-06-20 14:00:00,12.0,12.1,11.99,12.04,457100,5504624.0
2025-06-20 14:05:00,12.03,12.09,12.02,12.06,341000,4111392.0
2025-06-20 14:10:00,12.05,12.24,12.03,12.24,2157900,26266928.0
2025-06-20 14:15:00,12.25,12.33,12.13,12.15,1297300,15919936.0
2025-06-20 14:20:00,12.15,12.19,12.12,12.14,437600,5318432.0
2025-06-20 14:25:00,12.14,12.16,12.11,12.11,237800,2887264.0
2025-06-20 14:30:00,12.11,12.15,12.07,12.14,336100,4072032.0
2025-06-20 14:35:00,12.13,12.2,12.12,12.17,330900,4021568.0
2025-06-20 14:40:00,12.16,12.17,12.11,12.14,375900,4564960.0
2025-06-20 14:45:00,12.13,12.14,12.11,12.11,385600,4674912.0
2025-06-20 14:50:00,12.12,12.12,12.07,12.08,434000,5252960.0
2025-06-20 14:55:00,12.08,12.13,12.08,12.1,723700,8762496.0
2025-06-20 15:00:00,12.11,12.11,12.09,12.1,1016400,12300192.0
2025-06-23 09:35:00,12.1,12.17,11.93,12.04,2575200,31008540.0
2025-06-23 09:40:00,12.04,12.1,12.01,12.06,676300,8153936.0
2025-06-23 09:45:00,12.06,12.12,12.01,12.04,938800,11327308.0
2025-06-23 09:50:00,12.03,12.1,12.02,12.1,765100,9221600.0
2025-06-23 09:55:00,12.1,12.11,12.05,12.11,469000,5666692.0
2025-06-23 10:00:00,12.11,12.14,12.09,12.13,563200,6823332.0
2025-06-23 10:05:00,12.13,12.14,12.06,12.07,440000,5324496.0
2025-06-23 10:10:00,12.07,12.09,12.05,12.05,190500,2298528.0
2025-06-23 10:15:00,12.05,12.05,11.98,12.01,693500,8325536.0
2025-06-23 10:20:00,12.01,12.04,11.98,12.0,208700,2506160.0
2025-06-23 10:25:00,12.01,12.06,12.01,12.02,175600,2112808.0
2025-06-23 10:30:00,12.02,12.03,12.0,12.01,135900,1632768.0
2025-06-23 10:35:00,12.01,12.11,12.0,12.1,351700,4241968.0
2025-06-23 10:40:00,12.1,12.15,12.05,12.05,418800,5069320.0
2025-06-23 10:45:00,12.06,12.1,12.06,12.09,290000,3503184.0
2025-06-23 10:50:00,12.1,12.12,12.08,12.09,225500,2728368.0
2025-06-23 10:55:00,12.1,12.1,12.07,12.07,162300,1961520.0
2025-06-23 11:00:00,12.07,12.11,12.07,12.09,160100,1937280.0
2025-06-23 11:05:00,12.09,12.1,12.09,12.09,87900,1063000.0
2025-06-23 11:10:00,12.09,12.15,12.09,12.15,205500,2491520.0
2025-06-23 11:15:00,12.14,12.19,12.12,12.18,449100,5457296.0
2025-06-23 11:20:00,12.16,12.17,12.12,12.15,282700,3435776.0
2025-06-23 11:25:00,12.14,12.15,12.1,12.1,560700,6804400.0
2025-06-23 11:30:00,12.11,12.12,12.1,12.11,88600,1073368.0
2025-06-23 13:05:00,12.11,12.12,12.08,12.08,262200,3172480.0
2025-06-23 13:10:00,12.08,12.14,12.07,12.11,298100,3609808.0
2025-06-23 13:15:00,12.11,12.11,12.05,12.05,267500,3228992.0
2025-06-23 13:20:00,12.04,12.05,12.02,12.04,181000,2178240.0
2025-06-23 13:25:00,12.04,12.06,12.04,12.05,104200,1255568.0
2025-06-23 13:30:00,12.06,12.07,12.04,12.04,123500,1488896.0
2025-06-23 13:35:00,12.04,12.08,12.02,12.07,411200,4948352.0
2025-06-23 13:40:00,12.07,12.07,12.03,12.06,140200,1689808.0
2025-06-23 13:45:00,12.07,12.07,12.04,12.05,85500,1030528.0
2025-06-23 13:50:00,12.04,12.07,12.04,12.06,161500,1947120.0
2025-06-23 13:55:00,12.06,12.07,12.05,12.06,83600,1007824.0
2025-06-23 14:00:00,12.06,12.09,12.06,12.08,142300,1718656.0
2025-06-23 14:05:00,12.07,12.09,12.06,12.09,135400,1635376.0
2025-06-23 14:10:00,12.08,12.09,12.07,12.09,102500,1238176.0
2025-06-23 14:15:00,12.08,12.1,12.07,12.09,116300,1405424.0
2025-06-23 14:20:00,12.1,12.11,12.09,12.1,190700,2307744.0
2025-06-23 14:25:00,12.1,12.13,12.09,12.12,291700,3532640.0
2025-06-23 14:30:00,12.12,12.12,12.09,12.11,183700,2223232.0
2025-06-23 14:35:00,12.11,12.13,12.1,12.11,338200,4096768.0
2025-06-23 14:40:00,12.11,12.11,12.09,12.09,222000,2686368.0
2025-06-23 14:45:00,12.1,12.11,12.08,12.1,363200,4393008.0
2025-06-23 14:50:00,12.11,12.11,12.1,12.11,349300,4228848.0
2025-06-23 14:55:00,12.11,12.12,12.1,12.11,674100,8162560.0
2025-06-23 15:00:00,12.11,12.12,12.11,12.12,636200,7709120.0
2025-06-24 09:35:00,11.93,12.02,11.85,11.92,2451000,29218132.0
2025-06-24 09:40:00,11.94,12.0,11.93,11.95,520700,6225948.0
2025-06-24 09:45:00,11.95,11.99,11.95,11.96,430600,5153440.0
2025-06-24 09:50:00,11.96,11.97,11.91,11.91,415700,4964276.0
2025-06-24 09:55:00,11.93,11.96,11.91,11.91,542100,6468440.0
2025-06-24 10:00:00,11.92,11.98,11.91,11.95,351900,4202188.0
2025-06-24 10:05:00,11.95,12.01,11.95,12.0,390700,4683408.0
2025-06-24 10:10:00,12.0,12.0,11.95,11.96,226300,2709604.0
2025-06-24 10:15:00,11.95,12.0,11.95,11.99,285400,3420168.0
2025-06-24 10:20:00,11.99,11.99,11.97,11.99,255200,3057644.0
2025-06-24 10:25:00,11.99,12.02,11.98,12.02,248300,2979288.0
2025-06-24 10:30:00,12.02,12.02,11.98,11.98,225500,2705368.0
2025-06-24 10:35:00,11.98,12.0,11.98,11.99,169800,2036408.0
2025-06-24 10:40:00,11.99,12.01,11.98,12.01,202700,2431128.0
2025-06-24 10:45:00,12.0,12.01,11.98,11.98,152600,1830392.0
2025-06-24 10:50:00,11.98,11.98,11.96,11.96,146700,1756264.0
2025-06-24 10:55:00,11.96,11.98,11.96,11.97,117300,1403536.0
2025-06-24 11:00:00,11.97,11.97,11.95,11.96,225300,2694504.0
2025-06-24 11:05:00,11.96,11.99,11.96,11.98,218700,2616160.0
2025-06-24 11:10:00,11.99,12.0,11.98,11.99,69800,836952.0
2025-06-24 11:15:00,11.99,11.99,11.97,11.97,80300,961888.0
2025-06-24 11:20:00,11.97,11.99,11.97,11.97,98300,1177808.0
2025-06-24 11:25:00,11.98,12.0,11.98,11.99,102400,1227472.0
2025-06-24 11:30:00,12.0,12.01,11.98,11.99,175900,2110512.0
2025-06-24 13:05:00,12.0,12.0,11.97,12.0,260600,3124320.0
2025-06-24 13:10:00,12.0,12.03,11.99,12.03,91500,1098816.0
2025-06-24 13:15:00,12.03,12.03,12.0,12.02,160500,1928952.0
2025-06-24 13:20:00,12.01,12.02,11.98,11.99,260100,3118600.0
2025-06-24 13:25:00,11.99,12.0,11.97,12.0,196700,2356400.0
2025-06-24 13:30:00,12.0,12.0,11.98,11.99,91000,1091000.0
2025-06-24 13:35:00,11.99,12.0,11.98,11.98,145200,1741424.0
2025-06-24 13:40:00,11.98,12.0,11.98,11.98,102300,1226608.0
2025-06-24 13:45:00,11.99,12.0,11.98,11.98,97200,1165536.0
2025-06-24 13:50:00,11.98,11.99,11.97,11.97,249500,2987840.0
2025-06-24 13:55:00,11.98,11.98,11.97,11.97,93700,1122368.0
2025-06-24 14:00:00,11.97,11.98,11.95,11.95,321700,3848856.0
2025-06-24 14:05:00,11.96,11.98,11.96,11.98,188100,2251600.0
2025-06-24 14:10:00,11.97,11.98,11.96,11.98,136400,1632816.0
2025-06-24 14:15:00,11.98,12.0,11.97,11.99,220600,2643608.0
2025-06-24 14:20:00,11.99,12.01,11.99,11.99,145900,1750592.0
2025-06-24 14:25:00,11.99,12.0,11.98,11.98,107700,1291520.0
2025-06-24 14:30:00,11.99,11.99,11.97,11.97,211100,2529272.0
2025-06-24 14:35:00,11.99,11.99,11.98,11.99,133000,1594000.0
2025-06-24 14:40:00,11.98,12.0,11.98,11.99,263600,3159392.0
2025-06-24 14:45:00,11.99,12.01,11.99,12.01,424600,5093904.0
2025-06-24 14:50:00,12.01,12.02,12.0,12.02,341200,4097200.0
2025-06-24 14:55:00,12.01,12.01,11.99,12.0,657800,7895328.0
2025-06-24 15:00:00,12.01,12.01,11.99,12.0,594200,7130432.0
2025-06-25 09:35:00,11.99,12.2,11.98,12.2,1240300,14990118.0
2025-06-25 09:40:00,12.22,12.23,12.11,12.17,1330500,16214328.0
2025-06-25 09:45:00,12.17,12.17,12.1,12.15,516400,6271594.0
2025-06-25 09:50:00,12.16,12.2,12.15,12.16,473800,5768172.0
2025-06-25 09:55:00,12.16,12.16,12.11,12.13,341900,4151056.0
2025-06-25 10:00:00,12.13,12.14,12.05,12.07,579500,6997032.0
2025-06-25 10:05:00,12.06,12.08,12.06,12.07,225900,2726660.0
2025-06-25 10:10:00,12.08,12.09,12.02,12.04,465700,5614288.0
2025-06-25 10:15:00,12.04,12.11,12.04,12.11,155700,1880432.0
2025-06-25 10:20:00,12.08,12.1,12.05,12.08,126300,1525520.0
2025-06-25 10:25:00,12.07,12.11,12.07,12.11,238400,2881856.0
2025-06-25 10:30:00,12.12,12.23,12.1,12.23,1029000,12520952.0
2025-06-25 10:35:00,12.24,12.24,12.17,12.18,918000,11201816.0
2025-06-25 10:40:00,12.18,12.19,12.16,12.18,287900,3505712.0
2025-06-25 10:45:00,12.18,12.18,12.14,12.16,172800,2101128.0
2025-06-25 10:50:00,12.16,12.18,12.15,12.15,146900,1787856.0
2025-06-25 10:55:00,12.15,12.19,12.15,12.18,232400,2829528.0
2025-06-25 11:00:00,12.17,12.19,12.15,12.15,226800,2760768.0
2025-06-25 11:05:00,12.15,12.17,12.14,12.14,187800,2281696.0
2025-06-25 11:10:00,12.15,12.18,12.15,12.18,139100,1692528.0
2025-06-25 11:15:00,12.18,12.18,12.15,12.15,106400,1294648.0
2025-06-25 11:20:00,12.16,12.2,12.15,12.2,177900,2167488.0
2025-06-25 11:25:00,12.19,12.2,12.18,12.19,264600,3226528.0
2025-06-25 11:30:00,12.18,12.19,12.16,12.16,103400,1259192.0
2025-06-25 13:05:00,12.17,12.17,12.14,12.17,300900,3657568.0
2025-06-25 13:10:00,12.17,12.2,12.17,12.18,184600,2250240.0
2025-06-25 13:15:00,12.18,12.3,12.17,12.3,849900,10412528.0
2025-06-25 13:20:00,12.29,12.29,12.23,12.25,324400,3976784.0
2025-06-25 13:25:00,12.25,12.25,12.23,12.23,146300,1791040.0
2025-06-25 13:30:00,12.23,12.26,12.23,12.26,209700,2569584.0
2025-06-25 13:35:00,12.27,12.27,12.23,12.25,201200,2463360.0
2025-06-25 13:40:00,12.25,12.25,12.23,12.25,156400,1914624.0
2025-06-25 13:45:00,12.24,12.26,12.23,12.24,254600,3118688.0
2025-06-25 13:50:00,12.24,12.28,12.23,12.26,333600,4092544.0
2025-06-25 13:55:00,12.26,12.29,12.24,12.29,168400,2064592.0
2025-06-25 14:00:00,12.29,12.29,12.26,12.26,259800,3190064.0
2025-06-25 14:05:00,12.28,12.28,12.25,12.25,248900,3050480.0
2025-06-25 14:10:00,12.24,12.25,12.23,12.24,203200,2486448.0
2025-06-25 14:15:00,12.23,12.24,12.18,12.2,350700,4280064.0
2025-06-25 14:20:00,12.2,12.22,12.2,12.2,306100,3737536.0
2025-06-25 14:25:00,12.17,12.2,12.17,12.19,327500,3991072.0
2025-06-25 14:30:00,12.2,12.2,12.16,12.16,403800,4914560.0
2025-06-25 14:35:00,12.17,12.17,12.13,12.13,440200,5349504.0
2025-06-25 14:40:00,12.13,12.18,12.13,12.17,278300,3381984.0
2025-06-25 14:45:00,12.18,12.19,12.16,12.19,256200,3118096.0
2025-06-25 14:50:00,12.19,12.2,12.17,12.18,456900,5566496.0
2025-06-25 14:55:00,12.17,12.2,12.17,12.2,855400,10423584.0
2025-06-25 15:00:00,12.2,12.22,12.18,12.22,760300,9281456.0
2025-06-26 09:35:00,12.18,12.27,12.12,12.15,1200100,14623195.0
2025-06-26 09:40:00,12.15,12.16,12.06,12.06,865400,10480393.0
2025-06-26 09:45:00,12.05,12.09,12.02,12.06,642200,7739926.0
2025-06-26 09:50:00,12.06,12.12,12.06,12.07,484100,5848838.0
2025-06-26 09:55:00,12.06,12.1,12.06,12.08,253500,3063256.0
2025-06-26 10:00:00,12.09,12.14,12.08,12.1,368700,4464136.0
2025-06-26 10:05:00,12.1,12.1,12.07,12.07,405300,4895976.0
2025-06-26 10:10:00,12.07,12.11,12.06,12.1,278800,3369472.0
2025-06-26 10:15:00,12.1,12.16,12.08,12.14,294100,3561652.0
2025-06-26 10:20:00,12.12,12.12,12.08,12.09,328800,3977956.0
2025-06-26 10:25:00,12.09,12.1,12.07,12.09,210900,2547452.0
2025-06-26 10:30:00,12.09,12.1,12.05,12.05,387300,4674836.0
2025-06-26 10:35:00,12.05,12.07,12.05,12.06,159600,1924880.0
2025-06-26 10:40:00,12.07,12.07,12.05,12.05,281500,3393328.0
2025-06-26 10:45:00,12.05,12.06,12.05,12.05,111200,1340368.0
2025-06-26 10:50:00,12.05,12.06,12.03,12.04,288700,3476976.0
2025-06-26 10:55:00,12.04,12.08,12.04,12.07,148200,1788032.0
2025-06-26 11:00:00,12.07,12.09,12.06,12.09,185200,2236704.0
2025-06-26 11:05:00,12.09,12.11,12.09,12.09,171300,2073480.0
2025-06-26 11:10:00,12.1,12.15,12.09,12.14,209500,2537952.0
2025-06-26 11:15:00,12.14,12.15,12.13,12.13,89200,1082760.0
2025-06-26 11:20:00,12.13,12.14,12.11,12.12,81300,985736.0
2025-06-26 11:25:00,12.11,12.13,12.11,12.12,88200,1069080.0
2025-06-26 11:30:00,12.12,12.13,12.11,12.13,69700,844464.0
2025-06-26 13:05:00,12.12,12.14,12.09,12.1,175000,2119880.0
2025-06-26 13:10:00,12.1,12.1,12.09,12.09,119000,1438920.0
2025-06-26 13:15:00,12.09,12.1,12.08,12.1,139100,1681536.0
2025-06-26 13:20:00,12.09,12.1,12.06,12.07,213500,2578768.0
2025-06-26 13:25:00,12.07,12.08,12.06,12.08,150000,1811232.0
2025-06-26 13:30:00,12.08,12.09,12.08,12.08,127900,1545496.0
2025-06-26 13:35:00,12.09,12.09,12.07,12.07,109600,1323832.0
2025-06-26 13:40:00,12.08,12.08,12.05,12.05,218800,2638720.0
2025-06-26 13:45:00,12.05,12.06,12.04,12.05,147900,1781616.0
2025-06-26 13:50:00,12.05,12.05,12.0,12.03,574400,6906216.0
2025-06-26 13:55:00,12.03,12.03,12.0,12.01,327200,3931016.0
2025-06-26 14:00:00,12.02,12.02,11.92,11.96,826200,9891352.0
2025-06-26 14:05:00,11.96,11.98,11.95,11.96,288600,3452768.0
2025-06-26 14:10:00,11.97,11.97,11.95,11.96,212300,2539160.0
2025-06-26 14:15:00,11.96,12.01,11.95,12.01,294700,3528176.0
2025-06-26 14:20:00,12.02,12.04,12.0,12.01,164100,1973312.0
2025-06-26 14:25:00,12.01,12.01,11.98,11.99,92000,1103184.0
2025-06-26 14:30:00,11.99,12.0,11.98,11.98,139200,1668368.0
2025-06-26 14:35:00,11.99,11.99,11.97,11.98,98100,1174912.0
2025-06-26 14:40:00,11.98,11.98,11.94,11.94,281600,3367200.0
2025-06-26 14:45:00,11.94,11.95,11.93,11.94,334900,3998992.0
2025-06-26 14:50:00,11.93,11.95,11.86,11.86,796400,9487248.0
2025-06-26 14:55:00,11.87,11.91,11.85,11.85,938000,11137808.0
2025-06-26 15:00:00,11.86,11.86,11.83,11.85,637300,7550384.0
2025-06-27 09:35:00,11.89,11.97,11.86,11.95,563900,6718535.0
2025-06-27 09:40:00,11.97,11.98,11.86,11.88,400800,4777988.0
2025-06-27 09:45:00,11.87,11.93,11.86,11.91,314900,3744959.0
2025-06-27 09:50:00,11.91,11.91,11.85,11.88,301000,3575384.0
2025-06-27 09:55:00,11.89,11.91,11.88,11.9,180800,2149858.0
2025-06-27 10:00:00,11.9,11.9,11.82,11.83,534700,6338220.0
2025-06-27 10:05:00,11.83,11.87,11.83,11.84,588000,6961268.0
2025-06-27 10:10:00,11.83,11.85,11.81,11.81,532800,6301124.0
2025-06-27 10:15:00,11.84,11.85,11.82,11.84,481100,5691712.0
2025-06-27 10:20:00,11.84,11.86,11.82,11.85,153700,1820488.0
2025-06-27 10:25:00,11.88,11.91,11.86,11.87,259000,3076556.0
2025-06-27 10:30:00,11.87,11.87,11.84,11.84,85000,1007500.0
2025-06-27 10:35:00,11.84,11.85,11.83,11.84,179900,2129736.0
2025-06-27 10:40:00,11.83,11.83,11.81,11.81,293700,3471388.0
2025-06-27 10:45:00,11.81,11.81,11.78,11.78,664600,7840768.0
2025-06-27 10:50:00,11.78,11.8,11.78,11.79,220200,2595084.0
2025-06-27 10:55:00,11.8,11.82,11.79,11.8,226400,2671888.0
2025-06-27 11:00:00,11.82,11.83,11.8,11.82,139500,1648040.0
2025-06-27 11:05:00,11.83,11.85,11.81,11.81,115600,1367760.0
2025-06-27 11:10:00,11.81,11.82,11.81,11.82,41800,493864.0
2025-06-27 11:15:00,11.81,11.82,11.79,11.8,105100,1240504.0
2025-06-27 11:20:00,11.8,11.81,11.79,11.81,70800,835424.0
2025-06-27 11:25:00,11.81,11.81,11.79,11.8,75600,892064.0
2025-06-27 11:30:00,11.79,11.81,11.78,11.81,104200,1228944.0
2025-06-27 13:05:00,11.81,11.82,11.8,11.8,105200,1241816.0
2025-06-27 13:10:00,11.81,11.82,11.81,11.82,54300,641568.0
2025-06-27 13:15:00,11.81,11.82,11.8,11.81,79100,933928.0
2025-06-27 13:20:00,11.8,11.82,11.8,11.82,89800,1060312.0
2025-06-27 13:25:00,11.82,11.82,11.81,11.82,54400,642648.0
2025-06-27 13:30:00,11.82,11.82,11.8,11.81,47000,555112.0
2025-06-27 13:35:00,11.81,11.82,11.8,11.81,87000,1027208.0
2025-06-27 13:40:00,11.8,11.82,11.8,11.8,66500,785264.0
2025-06-27 13:45:00,11.8,11.81,11.76,11.77,265700,3129976.0
2025-06-27 13:50:00,11.79,11.79,11.75,11.77,302000,3552792.0
2025-06-27 13:55:00,11.78,11.78,11.76,11.76,85500,1006288.0
2025-06-27 14:00:00,11.76,11.78,11.75,11.78,200400,2357688.0
2025-06-27 14:05:00,11.78,11.79,11.76,11.79,177400,2088560.0
2025-06-27 14:10:00,11.78,11.82,11.78,11.82,113400,1337760.0
2025-06-27 14:15:00,11.82,11.84,11.8,11.84,175800,2079104.0
2025-06-27 14:20:00,11.85,11.85,11.81,11.81,76700,907616.0
2025-06-27 14:25:00,11.82,11.83,11.81,11.81,111000,1312192.0
2025-06-27 14:30:00,11.82,11.83,11.81,11.83,40800,482352.0
2025-06-27 14:35:00,11.83,11.84,11.81,11.81,103100,1218920.0
2025-06-27 14:40:00,11.81,11.83,11.81,11.82,123900,1463560.0
2025-06-27 14:45:00,11.82,11.82,11.81,11.81,83100,981976.0
2025-06-27 14:50:00,11.81,11.82,11.81,11.81,120900,1428256.0
2025-06-27 14:55:00,11.82,11.89,11.82,11.88,747300,8858808.0
2025-06-27 15:00:00,11.88,11.9,11.87,11.89,415200,4935296.0
2025-06-30 09:35:00,11.84,11.86,11.78,11.83,466100,5506413.0
2025-06-30 09:40:00,11.84,11.85,11.79,11.82,172400,2036481.0
2025-06-30 09:45:00,11.8,11.82,11.8,11.81,358100,4227349.0
2025-06-30 09:50:00,11.8,11.81,11.78,11.79,225400,2658842.0
2025-06-30 09:55:00,11.79,11.87,11.79,11.86,216600,2560323.0
2025-06-30 10:00:00,11.83,11.86,11.81,11.84,138300,1636120.0
2025-06-30 10:05:00,11.85,11.87,11.82,11.82,155000,1834280.0
2025-06-30 10:10:00,11.82,11.83,11.82,11.82,55800,659728.0
2025-06-30 10:15:00,11.82,11.84,11.82,11.83,60300,713254.0
2025-06-30 10:20:00,11.82,11.84,11.79,11.82,218600,2581744.0
2025-06-30 10:25:00,11.8,11.82,11.8,11.8,157600,1861054.0
2025-06-30 10:30:00,11.81,11.81,11.8,11.81,135900,1603900.0
2025-06-30 10:35:00,11.81,11.82,11.8,11.82,73000,862084.0
2025-06-30 10:40:00,11.81,11.84,11.81,11.84,156000,1843748.0
2025-06-30 10:45:00,11.83,11.83,11.81,11.81,96300,1137780.0
2025-06-30 10:50:00,11.81,11.82,11.8,11.81,62800,741908.0
2025-06-30 10:55:00,11.81,11.82,11.8,11.82,113100,1335232.0
2025-06-30 11:00:00,11.81,11.82,11.8,11.82,36900,435796.0
2025-06-30 11:05:00,11.81,11.83,11.81,11.82,71000,838980.0
2025-06-30 11:10:00,11.83,11.84,11.82,11.82,53200,629352.0
2025-06-30 11:15:00,11.82,11.83,11.81,11.81,78500,927832.0
2025-06-30 11:20:00,11.81,11.82,11.81,11.82,28200,333172.0
2025-06-30 11:25:00,11.82,11.83,11.82,11.83,48900,578180.0
2025-06-30 11:30:00,11.82,11.83,11.82,11.83,26200,309772.0
2025-06-30 13:05:00,11.84,11.85,11.83,11.83,79200,937436.0
2025-06-30 13:10:00,11.83,11.89,11.83,11.87,146100,1733220.0
2025-06-30 13:15:00,11.87,11.88,11.86,11.86,75300,894112.0
2025-06-30 13:20:00,11.86,11.88,11.86,11.88,67600,802456.0
2025-06-30 13:25:00,11.87,11.9,11.87,11.89,126800,1507364.0
2025-06-30 13:30:00,11.89,11.9,11.87,11.88,69700,828368.0
2025-06-30 13:35:00,11.87,11.88,11.87,11.87,70700,839464.0
2025-06-30 13:40:00,11.88,11.88,11.86,11.87,66700,791812.0
2025-06-30 13:45:00,11.86,11.88,11.86,11.88,51000,605044.0
2025-06-30 13:50:00,11.86,11.87,11.86,11.86,48100,570768.0
2025-06-30 13:55:00,11.86,11.87,11.85,11.85,88200,1045804.0
2025-06-30 14:00:00,11.85,11.87,11.85,11.86,44200,524184.0
2025-06-30 14:05:00,11.86,11.88,11.86,11.88,91500,1086396.0
2025-06-30 14:10:00,11.88,11.89,11.88,11.89,72000,855808.0
2025-06-30 14:15:00,11.89,11.89,11.86,11.87,100200,1190168.0
2025-06-30 14:20:00,11.86,11.88,11.86,11.88,66400,788076.0
2025-06-30 14:25:00,11.88,11.89,11.87,11.87,120400,1430264.0
2025-06-30 14:30:00,11.87,11.88,11.87,11.88,73600,874004.0
2025-06-30 14:35:00,11.88,11.89,11.88,11.89,152500,1812292.0
2025-06-30 14:40:00,11.88,11.89,11.88,11.89,130100,1546700.0
2025-06-30 14:45:00,11.89,11.9,11.88,11.9,238200,2833152.0
2025-06-30 14:50:00,11.89,11.9,11.88,11.9,165400,1966876.0
2025-06-30 14:55:00,11.9,11.9,11.88,11.9,448900,5337804.0
2025-06-30 15:00:00,11.89,11.91,11.89,11.91,300700,3580032.0
2025-07-01 09:35:00,11.96,11.97,11.89,11.94,550500,6576170.0
2025-07-01 09:40:00,11.95,12.07,11.95,12.03,1118500,13462434.0
2025-07-01 09:45:00,12.03,12.03,11.94,11.97,429400,5145226.0
2025-07-01 09:50:00,11.96,11.98,11.94,11.96,298600,3570438.0
2025-07-01 09:55:00,11.94,11.95,11.92,11.93,227600,2715250.0
2025-07-01 10:00:00,11.93,11.96,11.92,11.92,226300,2702538.0
2025-07-01 10:05:00,11.92,11.94,11.92,11.93,142100,1694728.0
2025-07-01 10:10:00,11.93,11.93,11.89,11.91,215000,2560024.0
2025-07-01 10:15:00,11.92,11.95,11.91,11.93,147600,1760512.0
2025-07-01 10:20:00,11.93,11.93,11.9,11.91,117600,1400748.0
2025-07-01 10:25:00,11.91,11.91,11.9,11.9,89900,1070012.0
2025-07-01 10:30:00,11.9,11.9,11.88,11.88,90400,1074656.0
2025-07-01 10:35:00,11.88,11.88,11.86,11.87,153000,1816192.0
2025-07-01 10:40:00,11.87,11.87,11.86,11.87,72400,859136.0
2025-07-01 10:45:00,11.87,11.87,11.83,11.85,284300,3368144.0
2025-07-01 10:50:00,11.85,11.88,11.84,11.87,192100,2276236.0
2025-07-01 10:55:00,11.87,11.87,11.85,11.85,87000,1031868.0
2025-07-01 11:00:00,11.85,11.86,11.84,11.85,24300,287888.0
2025-07-01 11:05:00,11.85,11.86,11.84,11.85,54400,644324.0
2025-07-01 11:10:00,11.85,11.85,11.82,11.82,98900,1170344.0
2025-07-01 11:15:00,11.82,11.83,11.81,11.81,124600,1472768.0
2025-07-01 11:20:00,11.82,11.82,11.78,11.78,236100,2785172.0
2025-07-01 11:25:00,11.79,11.82,11.79,11.82,36300,428572.0
2025-07-01 11:30:00,11.82,11.86,11.82,11.85,81700,967040.0
2025-07-01 13:05:00,11.84,11.86,11.84,11.84,31200,369732.0
2025-07-01 13:10:00,11.85,11.85,11.83,11.85,50200,594496.0
2025-07-01 13:15:00,11.85,11.88,11.85,11.87,65100,772072.0
2025-07-01 13:20:00,11.87,11.87,11.86,11.86,21100,250288.0
2025-07-01 13:25:00,11.86,11.93,11.86,11.93,117900,1402984.0
2025-07-01 13:30:00,11.94,11.96,11.91,11.91,204600,2443508.0
2025-07-01 13:35:00,11.92,11.94,11.92,11.92,122300,1459252.0
2025-07-01 13:40:00,11.93,11.95,11.92,11.95,115300,1376200.0
2025-07-01 13:45:00,11.95,11.95,11.92,11.93,67700,807976.0
2025-07-01 13:50:00,11.93,11.96,11.93,11.96,95000,1134360.0
2025-07-01 13:55:00,11.96,11.96,11.93,11.93,62200,743040.0
2025-07-01 14:00:00,11.94,11.94,11.93,11.93,47700,569224.0
2025-07-01 14:05:00,11.93,11.94,11.92,11.93,52300,624000.0
2025-07-01 14:10:00,11.93,11.93,11.92,11.92,32000,381568.0
2025-07-01 14:15:00,11.92,11.93,11.91,11.92,72600,865344.0
2025-07-01 14:20:00,11.91,11.92,11.9,11.9,57300,682352.0
2025-07-01 14:25:00,11.91,11.91,11.86,11.87,74100,880416.0
2025-07-01 14:30:00,11.87,11.89,11.87,11.89,59200,703152.0
2025-07-01 14:35:00,11.88,11.88,11.85,11.86,106400,1262544.0
2025-07-01 14:40:00,11.85,11.87,11.85,11.85,87700,1039960.0
2025-07-01 14:45:00,11.85,11.87,11.84,11.84,190300,2256088.0
2025-07-01 14:50:00,11.85,11.87,11.84,11.86,199300,2363512.0
2025-07-01 14:55:00,11.86,11.89,11.86,11.88,169000,2007152.0
2025-07-01 15:00:00,11.88,11.89,11.87,11.89,156500,1860232.0
2025-07-02 09:35:00,11.85,11.86,11.8,11.83,441600,5217637.0
2025-07-02 09:40:00,11.85,11.86,11.8,11.81,255400,3018267.0
2025-07-02 09:45:00,11.81,11.83,11.79,11.81,135500,1600181.0
2025-07-02 09:50:00,11.81,11.83,11.79,11.81,349000,4118146.0
2025-07-02 09:55:00,11.82,11.85,11.81,11.83,94200,1114696.0
2025-07-02 10:00:00,11.82,11.83,11.79,11.82,111300,1314410.0
2025-07-02 10:05:00,11.82,11.82,11.8,11.81,95100,1123043.0
2025-07-02 10:10:00,11.81,11.81,11.79,11.8,119400,1408366.0
2025-07-02 10:15:00,11.8,11.8,11.76,11.78,272100,3205022.0
2025-07-02 10:20:00,11.78,11.82,11.77,11.8,173500,2044796.0
2025-07-02 10:25:00,11.82,11.82,11.8,11.8,118300,1396254.0
2025-07-02 10:30:00,11.81,11.83,11.8,11.82,107100,1265102.0
2025-07-02 10:35:00,11.82,11.84,11.8,11.8,101200,1195632.0
2025-07-02 10:40:00,11.79,11.79,11.77,11.78,170100,2003814.0
2025-07-02 10:45:00,11.78,11.79,11.77,11.79,97300,1145630.0
2025-07-02 10:50:00,11.79,11.8,11.78,11.79,70300,828602.0
2025-07-02 10:55:00,11.81,11.82,11.8,11.81,68500,808838.0
2025-07-02 11:00:00,11.8,11.81,11.79,11.8,48500,572230.0
2025-07-02 11:05:00,11.8,11.8,11.78,11.79,49200,579998.0
2025-07-02 11:10:00,11.78,11.83,11.78,11.82,77100,910540.0
2025-07-02 11:15:00,11.82,11.82,11.8,11.8,12500,147620.0
2025-07-02 11:20:00,11.79,11.81,11.79,11.8,48000,566368.0
2025-07-02 11:25:00,11.8,11.89,11.8,11.89,230800,2738488.0
2025-07-02 11:30:00,11.88,11.93,11.88,11.9,258100,3073344.0
2025-07-02 13:05:00,11.91,11.91,11.85,11.85,140000,1664112.0
2025-07-02 13:10:00,11.85,11.86,11.84,11.85,37300,442124.0
2025-07-02 13:15:00,11.86,11.87,11.84,11.85,125200,1484168.0
2025-07-02 13:20:00,11.84,11.85,11.81,11.81,116700,1381056.0
2025-07-02 13:25:00,11.81,11.84,11.81,11.84,112100,1325252.0
2025-07-02 13:30:00,11.82,11.84,11.82,11.83,44600,527592.0
2025-07-02 13:35:00,11.83,11.83,11.8,11.81,105800,1249696.0
2025-07-02 13:40:00,11.81,11.83,11.81,11.81,51800,612056.0
2025-07-02 13:45:00,11.8,11.81,11.78,11.78,260900,3076716.0
2025-07-02 13:50:00,11.78,11.8,11.78,11.79,159800,1883164.0
2025-07-02 13:55:00,11.8,11.8,11.77,11.8,138300,1629900.0
2025-07-02 14:00:00,11.79,11.79,11.76,11.76,141300,1663876.0
2025-07-02 14:05:00,11.77,11.79,11.77,11.78,63400,746568.0
2025-07-02 14:10:00,11.77,11.78,11.76,11.78,102400,1204984.0
2025-07-02 14:15:00,11.77,11.78,11.76,11.78,100000,1177140.0
2025-07-02 14:20:00,11.77,11.79,11.76,11.79,103200,1215096.0
2025-07-02 14:25:00,11.79,11.82,11.79,11.8,46600,550168.0
2025-07-02 14:30:00,11.82,11.83,11.81,11.81,69800,824860.0
2025-07-02 14:35:00,11.82,11.84,11.81,11.82,52800,624488.0
2025-07-02 14:40:00,11.83,11.86,11.83,11.84,83400,987416.0
2025-07-02 14:45:00,11.84,11.85,11.84,11.84,85000,1006592.0
2025-07-02 14:50:00,11.85,11.85,11.83,11.84,114600,1356784.0
2025-07-02 14:55:00,11.84,11.85,11.83,11.83,191700,2269024.0
2025-07-02 15:00:00,11.83,11.84,11.82,11.82,178200,2108120.0
2025-07-03 09:35:00,11.84,11.85,11.8,11.84,222500,2631048.0
2025-07-03 09:40:00,11.84,11.86,11.82,11.85,120800,1429490.0
2025-07-03 09:45:00,11.85,11.86,11.78,11.79,202100,2387457.0
2025-07-03 09:50:00,11.8,11.83,11.78,11.8,109700,1294109.0
2025-07-03 09:55:00,11.8,11.83,11.79,11.83,82700,977339.0
2025-07-03 10:00:00,11.83,11.87,11.83,11.87,249600,2960272.0
2025-07-03 10:05:00,11.87,11.9,11.87,11.9,228100,2710666.0
2025-07-03 10:10:00,11.9,11.91,11.87,11.88,146300,1740507.0
2025-07-03 10:15:00,11.88,11.88,11.86,11.86,159100,1889428.0
2025-07-03 10:20:00,11.87,11.88,11.85,11.87,87900,1042992.0
2025-07-03 10:25:00,11.86,11.88,11.86,11.88,53000,628760.0
2025-07-03 10:30:00,11.88,11.89,11.86,11.87,66000,783824.0
2025-07-03 10:35:00,11.87,11.88,11.85,11.85,39700,470964.0
2025-07-03 10:40:00,11.85,11.86,11.85,11.86,84300,999106.0
2025-07-03 10:45:00,11.86,11.86,11.84,11.84,33100,392044.0
2025-07-03 10:50:00,11.84,11.85,11.84,11.85,45000,532910.0
2025-07-03 10:55:00,11.85,11.85,11.84,11.85,32900,389764.0
2025-07-03 11:00:00,11.85,11.85,11.83,11.83,74100,877050.0
2025-07-03 11:05:00,11.83,11.84,11.82,11.84,35100,415242.0
2025-07-03 11:10:00,11.84,11.85,11.83,11.84,61000,721802.0
2025-07-03 11:15:00,11.85,11.86,11.85,11.86,34800,412442.0
2025-07-03 11:20:00,11.86,11.87,11.85,11.87,31500,373598.0
2025-07-03 11:25:00,11.86,11.87,11.86,11.86,22300,264614.0
2025-07-03 11:30:00,11.87,11.87,11.86,11.87,60600,719200.0
2025-07-03 13:05:00,11.87,11.92,11.87,11.91,213500,2539456.0
2025-07-03 13:10:00,11.91,11.95,11.9,11.94,401700,4792868.0
2025-07-03 13:15:00,11.93,12.01,11.93,11.96,735000,8804072.0
2025-07-03 13:20:00,11.95,11.98,11.95,11.96,192600,2305608.0
2025-07-03 13:25:00,11.96,11.97,11.94,11.94,66300,792580.0
2025-07-03 13:30:00,11.94,11.96,11.93,11.96,56900,679692.0
2025-07-03 13:35:00,11.95,11.95,11.93,11.93,52100,622416.0
2025-07-03 13:40:00,11.94,11.94,11.92,11.94,95500,1139168.0
2025-07-03 13:45:00,11.94,11.96,11.94,11.95,134400,1606660.0
2025-07-03 13:50:00,11.95,11.96,11.95,11.96,26700,319180.0
2025-07-03 13:55:00,11.96,11.97,11.95,11.96,83300,996140.0
2025-07-03 14:00:00,11.96,11.96,11.94,11.96,40700,486332.0
2025-07-03 14:05:00,11.96,11.96,11.94,11.95,50200,599928.0
2025-07-03 14:10:00,11.94,11.95,11.94,11.94,31300,373844.0
2025-07-03 14:15:00,11.94,11.96,11.94,11.96,97800,1168572.0
2025-07-03 14:20:00,11.96,11.96,11.94,11.95,104000,1243008.0
2025-07-03 14:25:00,11.95,11.96,11.94,11.96,106600,1273496.0
2025-07-03 14:30:00,11.96,11.97,11.95,11.96,128000,1530736.0
2025-07-03 14:35:00,11.96,11.97,11.94,11.95,169300,2024336.0
2025-07-03 14:40:00,11.94,11.95,11.92,11.92,203000,2421848.0
2025-07-03 14:45:00,11.93,11.94,11.92,11.93,40000,477296.0
2025-07-03 14:50:00,11.94,11.94,11.93,11.94,122700,1464724.0
2025-07-03 14:55:00,11.93,11.95,11.93,11.94,139400,1664884.0
2025-07-03 15:00:00,11.94,11.96,11.94,11.96,286100,3419960.0
2025-07-04 09:35:00,12.0,12.0,11.87,11.88,441900,5268087.0
2025-07-04 09:40:00,11.89,11.92,11.84,11.85,271400,3220680.0
2025-07-04 09:45:00,11.85,11.85,11.81,11.84,339200,4013490.0
2025-07-04 09:50:00,11.84,11.87,11.83,11.86,152700,1808538.0
2025-07-04 09:55:00,11.86,11.87,11.83,11.84,162200,1920305.0
2025-07-04 10:00:00,11.84,11.85,11.82,11.83,193900,2294606.0
2025-07-04 10:05:00,11.84,11.84,11.81,11.82,192000,2269638.0
2025-07-04 10:10:00,11.81,11.82,11.78,11.81,410700,4846596.0
2025-07-04 10:15:00,11.81,11.82,11.79,11.81,81400,960584.0
2025-07-04 10:20:00,11.8,11.81,11.77,11.78,365200,4304268.0
2025-07-04 10:25:00,11.77,11.77,11.72,11.74,553400,6499980.0
2025-07-04 10:30:00,11.74,11.75,11.73,11.73,197300,2316848.0
2025-07-04 10:35:00,11.73,11.74,11.65,11.7,584500,6836464.0
2025-07-04 10:40:00,11.69,11.73,11.69,11.71,138200,1618956.0
2025-07-04 10:45:00,11.72,11.72,11.67,11.68,189200,2213300.0
2025-07-04 10:50:00,11.69,11.73,11.69,11.71,88600,1037344.0
2025-07-04 10:55:00,11.71,11.72,11.7,11.71,117100,1370928.0
2025-07-04 11:00:00,11.71,11.72,11.7,11.71,93300,1092460.0
2025-07-04 11:05:00,11.7,11.71,11.68,11.71,209900,2454308.0
2025-07-04 11:10:00,11.71,11.71,11.7,11.71,61200,716600.0
2025-07-04 11:15:00,11.71,11.72,11.7,11.72,50300,589092.0
2025-07-04 11:20:00,11.72,11.75,11.72,11.74,84500,991376.0
2025-07-04 11:25:00,11.73,11.74,11.72,11.72,51100,599508.0
2025-07-04 11:30:00,11.73,11.77,11.73,11.77,71800,842396.0
2025-07-04 13:05:00,11.77,11.87,11.75,11.79,274500,3238208.0
2025-07-04 13:10:00,11.78,11.8,11.76,11.79,53200,627116.0
2025-07-04 13:15:00,11.8,11.82,11.78,11.82,144400,1703636.0
2025-07-04 13:20:00,11.81,11.82,11.8,11.81,84900,1002504.0
2025-07-04 13:25:00,11.81,11.86,11.81,11.84,141400,1674840.0
2025-07-04 13:30:00,11.85,11.86,11.84,11.86,120900,1433280.0
2025-07-04 13:35:00,11.86,11.86,11.83,11.84,80700,955872.0
2025-07-04 13:40:00,11.84,11.85,11.82,11.83,52300,618624.0
2025-07-04 13:45:00,11.83,11.83,11.81,11.82,76100,899560.0
2025-07-04 13:50:00,11.81,11.82,11.8,11.8,48300,570128.0
2025-07-04 13:55:00,11.8,11.81,11.8,11.8,41300,487360.0
2025-07-04 14:00:00,11.8,11.8,11.79,11.79,78000,919760.0
2025-07-04 14:05:00,11.79,11.8,11.77,11.77,155300,1830544.0
2025-07-04 14:10:00,11.77,11.77,11.74,11.76,197000,2315888.0
2025-07-04 14:15:00,11.77,11.78,11.75,11.75,72300,850736.0
2025-07-04 14:20:00,11.76,11.76,11.74,11.75,40300,473400.0
2025-07-04 14:25:00,11.75,11.76,11.74,11.75,52800,620312.0
2025-07-04 14:30:00,11.76,11.76,11.7,11.7,178400,2092152.0
2025-07-04 14:35:00,11.71,11.74,11.71,11.72,106300,1246192.0
2025-07-04 14:40:00,11.72,11.74,11.71,11.71,107200,1257168.0
2025-07-04 14:45:00,11.72,11.72,11.71,11.71,116400,1363304.0
2025-07-04 14:50:00,11.71,11.72,11.68,11.69,281100,3288576.0
2025-07-04 14:55:00,11.69,11.7,11.68,11.7,196300,2294920.0
2025-07-04 15:00:00,11.69,11.71,11.69,11.71,238300,2788640.0
2025-07-07 09:35:00,11.66,11.76,11.65,11.72,305400,3576250.0
2025-07-07 09:40:00,11.72,11.75,11.71,11.72,171400,2010566.0
2025-07-07 09:45:00,11.71,11.72,11.71,11.72,61700,722726.0
2025-07-07 09:50:00,11.7,11.74,11.7,11.74,159400,1866774.0
2025-07-07 09:55:00,11.73,11.77,11.73,11.77,198200,2328458.0
2025-07-07 10:00:00,11.77,11.77,11.73,11.75,205200,2412438.0
2025-07-07 10:05:00,11.75,11.79,11.75,11.79,241100,2838958.0
2025-07-07 10:10:00,11.78,11.79,11.76,11.78,117300,1381384.0
2025-07-07 10:15:00,11.78,11.8,11.78,11.79,92300,1088494.0
2025-07-07 10:20:00,11.79,11.79,11.78,11.78,33100,390180.0
2025-07-07 10:25:00,11.78,11.79,11.77,11.78,58000,683100.0
2025-07-07 10:30:00,11.78,11.78,11.76,11.77,48000,564964.0
2025-07-07 10:35:00,11.77,11.79,11.76,11.79,44700,526338.0
2025-07-07 10:40:00,11.78,11.79,11.77,11.78,49600,584178.0
2025-07-07 10:45:00,11.77,11.78,11.76,11.76,36400,428420.0
2025-07-07 10:50:00,11.76,11.78,11.76,11.77,62100,730736.0
2025-07-07 10:55:00,11.77,11.77,11.76,11.76,36600,430456.0
2025-07-07 11:00:00,11.76,11.76,11.75,11.76,23400,275020.0
2025-07-07 11:05:00,11.76,11.77,11.75,11.76,31100,365844.0
2025-07-07 11:10:00,11.76,11.77,11.75,11.75,46600,547856.0
2025-07-07 11:15:00,11.75,11.77,11.75,11.75,42900,504320.0
2025-07-07 11:20:00,11.75,11.75,11.74,11.74,42000,493144.0
2025-07-07 11:25:00,11.73,11.74,11.72,11.74,161400,1892336.0
2025-07-07 11:30:00,11.73,11.73,11.72,11.73,44100,517108.0
2025-07-07 13:05:00,11.73,11.74,11.73,11.73,78600,922056.0
2025-07-07 13:10:00,11.73,11.73,11.71,11.71,38700,453628.0
2025-07-07 13:15:00,11.72,11.72,11.69,11.71,65600,767898.0
2025-07-07 13:20:00,11.71,11.72,11.7,11.7,45600,533766.0
2025-07-07 13:25:00,11.71,11.71,11.69,11.7,62600,732264.0
2025-07-07 13:30:00,11.7,11.71,11.7,11.71,57400,671776.0
2025-07-07 13:35:00,11.71,11.71,11.7,11.7,64700,757358.0
2025-07-07 13:40:00,11.71,11.72,11.71,11.71,78300,917002.0
2025-07-07 13:45:00,11.7,11.71,11.7,11.7,25500,298382.0
2025-07-07 13:50:00,11.7,11.71,11.7,11.71,49800,583118.0
2025-07-07 13:55:00,11.72,11.72,11.71,11.71,14800,173312.0
2025-07-07 14:00:00,11.71,11.72,11.71,11.72,40400,473168.0
2025-07-07 14:05:00,11.72,11.73,11.71,11.71,69800,818020.0
2025-07-07 14:10:00,11.71,11.72,11.7,11.71,62500,731912.0
2025-07-07 14:15:00,11.71,11.71,11.7,11.7,47000,550012.0
2025-07-07 14:20:00,11.7,11.71,11.69,11.69,124200,1453092.0
2025-07-07 14:25:00,11.7,11.7,11.69,11.69,75000,876968.0
2025-07-07 14:30:00,11.7,11.7,11.69,11.7,42000,491220.0
2025-07-07 14:35:00,11.69,11.7,11.69,11.7,31000,362524.0
2025-07-07 14:40:00,11.69,11.7,11.69,11.69,72700,850100.0
2025-07-07 14:45:00,11.69,11.71,11.69,11.7,87500,1023804.0
2025-07-07 14:50:00,11.7,11.71,11.69,11.7,200000,2338692.0
2025-07-07 14:55:00,11.71,11.71,11.69,11.7,185700,2173048.0
2025-07-07 15:00:00,11.71,11.72,11.7,11.72,146200,1712236.0
2025-07-08 09:35:00,11.71,11.75,11.68,11.73,185700,2175323.0
2025-07-08 09:40:00,11.72,11.78,11.72,11.74,270200,3174341.0
2025-07-08 09:45:00,11.74,11.76,11.74,11.75,70000,822662.0
2025-07-08 09:50:00,11.75,11.76,11.75,11.76,43600,512421.0
2025-07-08 09:55:00,11.76,11.76,11.74,11.74,64500,757763.0
2025-07-08 10:00:00,11.75,11.76,11.71,11.72,395600,4637348.0
2025-07-08 10:05:00,11.72,11.72,11.7,11.72,112000,1311590.0
2025-07-08 10:10:00,11.72,11.72,11.71,11.72,68400,801423.0
2025-07-08 10:15:00,11.72,11.72,11.71,11.71,67800,794157.0
2025-07-08 10:20:00,11.71,11.74,11.7,11.73,105700,1239319.0
2025-07-08 10:25:00,11.73,11.74,11.72,11.72,41500,486836.0
2025-07-08 10:30:00,11.72,11.73,11.71,11.72,40400,473489.0
2025-07-08 10:35:00,11.71,11.73,11.7,11.71,132500,1551956.0
2025-07-08 10:40:00,11.71,11.73,11.7,11.73,228100,2672874.0
2025-07-08 10:45:00,11.72,11.72,11.7,11.71,46200,540964.0
2025-07-08 10:50:00,11.7,11.71,11.7,11.7,80900,946718.0
2025-07-08 10:55:00,11.71,11.72,11.7,11.71,97200,1138180.0
2025-07-08 11:00:00,11.71,11.71,11.69,11.69,145500,1701984.0
2025-07-08 11:05:00,11.7,11.73,11.69,11.73,130300,1526696.0
2025-07-08 11:10:00,11.73,11.73,11.72,11.73,79100,927748.0
2025-07-08 11:15:00,11.73,11.74,11.72,11.73,56600,663958.0
2025-07-08 11:20:00,11.73,11.74,11.72,11.73,42600,499558.0
2025-07-08 11:25:00,11.72,11.74,11.72,11.73,47600,558438.0
2025-07-08 11:30:00,11.74,11.74,11.73,11.74,41900,491810.0
2025-07-08 13:05:00,11.74,11.76,11.74,11.75,181700,2134980.0
2025-07-08 13:10:00,11.75,11.77,11.75,11.76,67200,790232.0
2025-07-08 13:15:00,11.76,11.76,11.75,11.76,60600,712556.0
2025-07-08 13:20:00,11.75,11.76,11.75,11.75,34200,402128.0
2025-07-08 13:25:00,11.76,11.76,11.74,11.74,56600,665060.0
2025-07-08 13:30:00,11.74,11.75,11.74,11.74,30800,361752.0
2025-07-08 13:35:00,11.75,11.75,11.74,11.74,55600,652764.0
2025-07-08 13:40:00,11.75,11.76,11.74,11.75,100500,1180580.0
2025-07-08 13:45:00,11.75,11.77,11.75,11.77,152800,1797032.0
2025-07-08 13:50:00,11.77,11.77,11.76,11.76,60300,709440.0
2025-07-08 13:55:00,11.76,11.77,11.76,11.76,7100,83524.0
2025-07-08 14:00:00,11.76,11.77,11.76,11.76,45700,537516.0
2025-07-08 14:05:00,11.76,11.77,11.75,11.76,93400,1098128.0
2025-07-08 14:10:00,11.75,11.76,11.75,11.75,36200,425452.0
2025-07-08 14:15:00,11.76,11.76,11.75,11.76,30300,356068.0
2025-07-08 14:20:00,11.75,11.77,11.75,11.76,76100,894764.0
2025-07-08 14:25:00,11.76,11.77,11.75,11.76,65200,766748.0
2025-07-08 14:30:00,11.76,11.77,11.76,11.76,71900,845604.0
2025-07-08 14:35:00,11.77,11.77,11.76,11.76,45300,532832.0
2025-07-08 14:40:00,11.76,11.77,11.76,11.77,85800,1009644.0
2025-07-08 14:45:00,11.77,11.77,11.76,11.76,117400,1380836.0
2025-07-08 14:50:00,11.77,11.77,11.75,11.76,101100,1189112.0
2025-07-08 14:55:00,11.76,11.77,11.75,11.76,204900,2410536.0
2025-07-08 15:00:00,11.76,11.78,11.76,11.77,94600,1113212.0
2025-07-09 09:35:00,11.75,11.77,11.73,11.73,171700,2017820.0
2025-07-09 09:40:00,11.73,11.77,11.71,11.77,278700,3269741.0
2025-07-09 09:45:00,11.77,11.77,11.76,11.76,95400,1122198.0
2025-07-09 09:50:00,11.76,11.76,11.73,11.74,79000,927585.0
2025-07-09 09:55:00,11.73,11.77,11.73,11.76,77800,914305.0
2025-07-09 10:00:00,11.77,11.77,11.74,11.77,105300,1237681.0
2025-07-09 10:05:00,11.76,11.77,11.75,11.75,39300,462124.0
2025-07-09 10:10:00,11.75,11.76,11.74,11.74,59700,701340.0
2025-07-09 10:15:00,11.74,11.74,11.69,11.7,725200,8489146.0
2025-07-09 10:20:00,11.71,11.72,11.7,11.71,189500,2218184.0
2025-07-09 10:25:00,11.71,11.71,11.68,11.7,262300,3067124.0
2025-07-09 10:30:00,11.7,11.72,11.69,11.71,71700,839096.0
2025-07-09 10:35:00,11.7,11.72,11.7,11.71,184600,2162820.0
2025-07-09 10:40:00,11.71,11.72,11.71,11.71,51000,597324.0
2025-07-09 10:45:00,11.71,11.71,11.7,11.71,65400,765696.0
2025-07-09 10:50:00,11.71,11.71,11.7,11.71,29400,344102.0
2025-07-09 10:55:00,11.7,11.71,11.69,11.69,112200,1312698.0
2025-07-09 11:00:00,11.69,11.7,11.68,11.68,189500,2214584.0
2025-07-09 11:05:00,11.68,11.68,11.62,11.63,506000,5898840.0
2025-07-09 11:10:00,11.64,11.66,11.64,11.66,150900,1757844.0
2025-07-09 11:15:00,11.65,11.66,11.64,11.65,88700,1033072.0
2025-07-09 11:20:00,11.65,11.65,11.64,11.64,74700,869404.0
2025-07-09 11:25:00,11.64,11.64,11.63,11.63,109200,1270384.0
2025-07-09 11:30:00,11.64,11.65,11.64,11.65,29800,346976.0
2025-07-09 13:05:00,11.65,11.68,11.65,11.66,116000,1352308.0
2025-07-09 13:10:00,11.66,11.68,11.66,11.66,24000,279996.0
2025-07-09 13:15:00,11.66,11.66,11.64,11.65,89000,1036712.0
2025-07-09 13:20:00,11.65,11.66,11.64,11.65,111400,1297112.0
2025-07-09 13:25:00,11.64,11.67,11.64,11.67,30900,360164.0
2025-07-09 13:30:00,11.67,11.67,11.66,11.66,15900,185464.0
2025-07-09 13:35:00,11.67,11.67,11.66,11.66,36400,424540.0
2025-07-09 13:40:00,11.66,11.66,11.64,11.64,82800,964448.0
2025-07-09 13:45:00,11.65,11.65,11.63,11.64,85500,994884.0
2025-07-09 13:50:00,11.64,11.65,11.64,11.64,48900,569204.0
2025-07-09 13:55:00,11.65,11.65,11.64,11.65,49500,576264.0
2025-07-09 14:00:00,11.64,11.65,11.64,11.65,32400,377288.0
2025-07-09 14:05:00,11.64,11.67,11.64,11.64,95600,1113768.0
2025-07-09 14:10:00,11.64,11.65,11.63,11.64,152700,1777728.0
2025-07-09 14:15:00,11.63,11.64,11.62,11.64,113500,1319744.0
2025-07-09 14:20:00,11.63,11.64,11.63,11.64,68600,798328.0
2025-07-09 14:25:00,11.64,11.65,11.64,11.64,47100,548352.0
2025-07-09 14:30:00,11.65,11.65,11.64,11.64,37500,436552.0
2025-07-09 14:35:00,11.64,11.65,11.64,11.64,43300,504104.0
2025-07-09 14:40:00,11.64,11.65,11.63,11.63,99900,1162680.0
2025-07-09 14:45:00,11.63,11.63,11.6,11.6,424600,4930176.0
2025-07-09 14:50:00,11.61,11.62,11.6,11.6,157900,1832648.0
2025-07-09 14:55:00,11.61,11.62,11.59,11.62,185100,2147568.0
2025-07-09 15:00:00,11.61,11.62,11.6,11.61,213800,2482040.0
2025-07-10 09:35:00,11.63,11.64,11.58,11.63,283200,3288376.0
2025-07-10 09:40:00,11.63,11.64,11.6,11.6,159300,1850632.0
2025-07-10 09:45:00,11.6,11.65,11.59,11.64,166300,1930745.0
2025-07-10 09:50:00,11.64,11.64,11.63,11.64,85000,988995.0
2025-07-10 09:55:00,11.64,11.66,11.64,11.65,100800,1174410.0
2025-07-10 10:00:00,11.65,11.65,11.63,11.63,108300,1260342.0
2025-07-10 10:05:00,11.63,11.65,11.63,11.64,67000,780210.0
2025-07-10 10:10:00,11.64,11.65,11.63,11.65,74800,870398.0
2025-07-10 10:15:00,11.65,11.65,11.63,11.64,44700,520319.0
2025-07-10 10:20:00,11.64,11.66,11.63,11.65,120000,1397303.0
2025-07-10 10:25:00,11.65,11.66,11.64,11.65,74600,868838.0
2025-07-10 10:30:00,11.65,11.71,11.64,11.7,385800,4507996.0
2025-07-10 10:35:00,11.69,11.7,11.68,11.69,136000,1589592.0
2025-07-10 10:40:00,11.69,11.69,11.67,11.68,43800,511464.0
2025-07-10 10:45:00,11.67,11.68,11.67,11.67,37900,442296.0
2025-07-10 10:50:00,11.67,11.67,11.65,11.65,77600,904976.0
2025-07-10 10:55:00,11.65,11.66,11.64,11.64,100400,1169700.0
2025-07-10 11:00:00,11.64,11.65,11.64,11.64,10800,125716.0
2025-07-10 11:05:00,11.65,11.65,11.64,11.65,17300,201524.0
2025-07-10 11:10:00,11.64,11.64,11.62,11.63,82600,960966.0
2025-07-10 11:15:00,11.63,11.63,11.61,11.62,78100,907246.0
2025-07-10 11:20:00,11.62,11.63,11.61,11.63,81500,947276.0
2025-07-10 11:25:00,11.63,11.64,11.62,11.63,9800,113968.0
2025-07-10 11:30:00,11.63,11.64,11.63,11.64,5500,64008.0
2025-07-10 13:05:00,11.64,11.66,11.64,11.65,26300,306288.0
2025-07-10 13:10:00,11.65,11.66,11.64,11.66,18900,220186.0
2025-07-10 13:15:00,11.66,11.66,11.64,11.65,26300,306430.0
2025-07-10 13:20:00,11.65,11.65,11.64,11.64,18500,215426.0
2025-07-10 13:25:00,11.65,11.65,11.64,11.65,29900,348064.0
2025-07-10 13:30:00,11.65,11.65,11.64,11.65,57700,671882.0
2025-07-10 13:35:00,11.65,11.65,11.64,11.64,48200,561138.0
2025-07-10 13:40:00,11.64,11.65,11.64,11.64,38800,451718.0
2025-07-10 13:45:00,11.64,11.65,11.63,11.63,24600,286328.0
2025-07-10 13:50:00,11.63,11.65,11.63,11.64,16900,196704.0
2025-07-10 13:55:00,11.64,11.64,11.63,11.63,28800,335136.0
2025-07-10 14:00:00,11.63,11.64,11.63,11.63,58200,676912.0
2025-07-10 14:05:00,11.63,11.65,11.63,11.65,56000,652004.0
2025-07-10 14:10:00,11.65,11.66,11.64,11.66,50100,583646.0
2025-07-10 14:15:00,11.66,11.67,11.65,11.67,60600,706658.0
2025-07-10 14:20:00,11.68,11.68,11.66,11.67,41400,483200.0
2025-07-10 14:25:00,11.67,11.67,11.65,11.66,58700,684576.0
2025-07-10 14:30:00,11.66,11.66,11.64,11.64,100700,1173004.0
2025-07-10 14:35:00,11.64,11.65,11.64,11.64,23100,268988.0
2025-07-10 14:40:00,11.64,11.65,11.64,11.64,63600,740416.0
2025-07-10 14:45:00,11.64,11.65,11.64,11.64,39100,455272.0
2025-07-10 14:50:00,11.65,11.66,11.64,11.65,179000,2084184.0
2025-07-10 14:55:00,11.65,11.66,11.64,11.66,48100,560484.0
2025-07-10 15:00:00,11.66,11.67,11.65,11.67,186200,2172028.0
2025-07-11 09:35:00,11.66,11.68,11.58,11.58,357600,4153327.0
2025-07-11 09:40:00,11.56,11.58,11.53,11.56,334600,3863824.0
2025-07-11 09:45:00,11.56,11.57,11.53,11.56,259600,2996617.0
2025-07-11 09:50:00,11.57,11.6,11.56,11.59,117000,1354649.0
2025-07-11 09:55:00,11.58,11.59,11.55,11.55,130600,1509929.0
2025-07-11 10:00:00,11.56,11.56,11.54,11.54,198600,2293554.0
2025-07-11 10:05:00,11.55,11.55,11.49,11.52,769500,8854316.0
2025-07-11 10:10:00,11.52,11.52,11.47,11.47,387400,4452288.0
2025-07-11 10:15:00,11.46,11.47,11.44,11.45,606100,6944032.0
2025-07-11 10:20:00,11.45,11.46,11.45,11.45,167900,1923312.0
2025-07-11 10:25:00,11.47,11.51,11.46,11.51,91400,1050084.0
2025-07-11 10:30:00,11.51,11.56,11.51,11.56,200200,2308904.0
2025-07-11 10:35:00,11.55,11.57,11.54,11.56,153900,1779004.0
2025-07-11 10:40:00,11.55,11.57,11.55,11.55,79200,915448.0
2025-07-11 10:45:00,11.54,11.57,11.54,11.57,87600,1012064.0
2025-07-11 10:50:00,11.56,11.57,11.55,11.57,41600,480832.0
2025-07-11 10:55:00,11.56,11.56,11.55,11.56,51700,597312.0
2025-07-11 11:00:00,11.57,11.57,11.54,11.55,51700,597192.0
2025-07-11 11:05:00,11.54,11.56,11.54,11.55,38800,448112.0
2025-07-11 11:10:00,11.55,11.57,11.55,11.57,39700,459180.0
2025-07-11 11:15:00,11.57,11.58,11.56,11.58,52200,604136.0
2025-07-11 11:20:00,11.58,11.59,11.58,11.59,30400,352240.0
2025-07-11 11:25:00,11.59,11.63,11.59,11.63,160200,1859272.0
2025-07-11 11:30:00,11.63,11.65,11.62,11.65,96600,1124044.0
2025-07-11 13:05:00,11.64,11.67,11.64,11.65,163700,1907752.0
2025-07-11 13:10:00,11.65,11.65,11.63,11.64,71400,831020.0
2025-07-11 13:15:00,11.63,11.64,11.62,11.62,90200,1049316.0
2025-07-11 13:20:00,11.62,11.64,11.62,11.64,38400,446528.0
2025-07-11 13:25:00,11.64,11.67,11.63,11.67,113000,1317440.0
2025-07-11 13:30:00,11.66,11.68,11.65,11.68,146500,1708956.0
2025-07-11 13:35:00,11.67,11.68,11.67,11.67,103200,1204988.0
2025-07-11 13:40:00,11.67,11.68,11.66,11.67,52200,608884.0
2025-07-11 13:45:00,11.66,11.68,11.66,11.68,85600,999324.0
2025-07-11 13:50:00,11.67,11.69,11.67,11.68,140600,1641804.0
2025-07-11 13:55:00,11.68,11.68,11.67,11.67,41300,482096.0
2025-07-11 14:00:00,11.67,11.68,11.67,11.67,57600,672664.0
2025-07-11 14:05:00,11.68,11.7,11.67,11.7,76900,898368.0
2025-07-11 14:10:00,11.69,11.7,11.69,11.69,42600,498048.0
2025-07-11 14:15:00,11.69,11.69,11.68,11.68,70200,820304.0
2025-07-11 14:20:00,11.69,11.69,11.68,11.69,61100,714156.0
2025-07-11 14:25:00,11.69,11.7,11.69,11.69,28900,337864.0
2025-07-11 14:30:00,11.7,11.74,11.69,11.71,341000,3994960.0
2025-07-11 14:35:00,11.71,11.72,11.7,11.71,54100,633608.0
2025-07-11 14:40:00,11.7,11.71,11.67,11.68,117500,1373048.0
2025-07-11 14:45:00,11.67,11.69,11.67,11.67,64400,752088.0
2025-07-11 14:50:00,11.68,11.69,11.67,11.68,118200,1380536.0
2025-07-11 14:55:00,11.67,11.68,11.66,11.67,204100,2382720.0
2025-07-11 15:00:00,11.68,11.68,11.67,11.68,125200,1462144.0
2025-07-14 09:35:00,11.68,11.68,11.58,11.59,568600,6604801.0
2025-07-14 09:40:00,11.59,11.65,11.58,11.64,115000,1335224.0
2025-07-14 09:45:00,11.63,11.66,11.63,11.65,59100,687907.0
2025-07-14 09:50:00,11.65,11.74,11.65,11.71,285200,3336958.0
2025-07-14 09:55:00,11.72,11.77,11.71,11.76,337500,3963383.0
2025-07-14 10:00:00,11.76,11.85,11.76,11.84,1023300,12075447.0
2025-07-14 10:05:00,11.84,11.9,11.82,11.83,895400,10623956.0
2025-07-14 10:10:00,11.82,11.87,11.81,11.84,318200,3766008.0
2025-07-14 10:15:00,11.83,11.86,11.82,11.84,228500,2704844.0
2025-07-14 10:20:00,11.84,11.85,11.82,11.85,59300,701728.0
2025-07-14 10:25:00,11.84,11.85,11.81,11.81,173800,2054848.0
2025-07-14 10:30:00,11.81,11.82,11.79,11.79,104400,1232136.0
2025-07-14 10:35:00,11.8,11.8,11.78,11.79,102800,1211824.0
2025-07-14 10:40:00,11.79,11.79,11.78,11.78,26600,313536.0
2025-07-14 10:45:00,11.78,11.78,11.76,11.78,155500,1830712.0
2025-07-14 10:50:00,11.77,11.79,11.77,11.78,81400,958552.0
2025-07-14 10:55:00,11.78,11.78,11.77,11.77,17200,202576.0
2025-07-14 11:00:00,11.78,11.78,11.76,11.76,46900,551924.0
2025-07-14 11:05:00,11.76,11.78,11.76,11.78,56800,668916.0
2025-07-14 11:10:00,11.77,11.78,11.77,11.78,53600,631316.0
2025-07-14 11:15:00,11.78,11.79,11.76,11.77,71900,846388.0
2025-07-14 11:20:00,11.77,11.77,11.75,11.76,32300,379900.0
2025-07-14 11:25:00,11.76,11.77,11.75,11.76,32600,383224.0
2025-07-14 11:30:00,11.75,11.76,11.75,11.75,49700,584336.0
2025-07-14 13:05:00,11.74,11.75,11.73,11.75,142900,1676828.0
2025-07-14 13:10:00,11.75,11.76,11.74,11.76,10000,117512.0
2025-07-14 13:15:00,11.75,11.75,11.73,11.74,22700,266572.0
2025-07-14 13:20:00,11.73,11.74,11.73,11.73,16300,191208.0
2025-07-14 13:25:00,11.74,11.74,11.73,11.74,26000,305108.0
2025-07-14 13:30:00,11.73,11.75,11.73,11.75,59500,698584.0
2025-07-14 13:35:00,11.76,11.76,11.75,11.76,23100,271628.0
2025-07-14 13:40:00,11.77,11.78,11.76,11.77,31200,367196.0
2025-07-14 13:45:00,11.76,11.77,11.76,11.76,46000,541032.0
2025-07-14 13:50:00,11.76,11.76,11.76,11.76,11000,129360.0
2025-07-14 13:55:00,11.77,11.77,11.76,11.76,22300,262360.0
2025-07-14 14:00:00,11.77,11.78,11.76,11.78,37900,446304.0
2025-07-14 14:05:00,11.79,11.79,11.78,11.78,21500,253384.0
2025-07-14 14:10:00,11.78,11.79,11.78,11.78,27200,320504.0
2025-07-14 14:15:00,11.79,11.79,11.78,11.79,26100,307464.0
2025-07-14 14:20:00,11.78,11.79,11.77,11.78,43200,508944.0
2025-07-14 14:25:00,11.77,11.78,11.77,11.78,33600,395744.0
2025-07-14 14:30:00,11.78,11.79,11.77,11.78,83700,985964.0
2025-07-14 14:35:00,11.79,11.79,11.77,11.77,77800,915972.0
2025-07-14 14:40:00,11.78,11.78,11.76,11.77,76200,896880.0
2025-07-14 14:45:00,11.77,11.77,11.76,11.77,37700,443680.0
2025-07-14 14:50:00,11.77,11.78,11.76,11.78,117600,1383808.0
2025-07-14 14:55:00,11.78,11.78,11.77,11.78,132700,1562760.0
2025-07-14 15:00:00,11.78,11.78,11.77,11.78,178700,2104696.0
2025-07-15 09:35:00,11.75,11.75,11.58,11.61,726100,8455802.0
2025-07-15 09:40:00,11.62,11.66,11.62,11.64,200300,2330358.0
2025-07-15 09:45:00,11.64,11.64,11.54,11.56,660600,7654928.0
2025-07-15 09:50:00,11.56,11.57,11.48,11.49,813100,9366546.0
2025-07-15 09:55:00,11.49,11.51,11.41,11.43,760200,8711814.0
2025-07-15 10:00:00,11.44,11.48,11.42,11.47,352300,4031552.0
2025-07-15 10:05:00,11.47,11.47,11.45,11.46,187900,2153808.0
2025-07-15 10:10:00,11.47,11.47,11.43,11.45,252400,2888552.0
2025-07-15 10:15:00,11.44,11.44,11.38,11.39,702400,8012976.0
2025-07-15 10:20:00,11.4,11.4,11.37,11.4,304700,3469312.0
2025-07-15 10:25:00,11.4,11.43,11.39,11.41,133200,1520152.0
2025-07-15 10:30:00,11.41,11.41,11.36,11.37,406400,4625428.0
2025-07-15 10:35:00,11.37,11.38,11.36,11.37,178200,2025980.0
2025-07-15 10:40:00,11.36,11.39,11.36,11.39,147300,1674564.0
2025-07-15 10:45:00,11.39,11.4,11.37,11.37,119900,1364692.0
2025-07-15 10:50:00,11.37,11.38,11.35,11.35,160500,1823680.0
2025-07-15 10:55:00,11.35,11.36,11.35,11.35,192800,2189176.0
2025-07-15 11:00:00,11.35,11.36,11.34,11.35,129500,1469208.0
2025-07-15 11:05:00,11.35,11.36,11.32,11.32,134900,1530016.0
2025-07-15 11:10:00,11.33,11.34,11.32,11.32,79700,902680.0
2025-07-15 11:15:00,11.32,11.33,11.31,11.31,186600,2111512.0
2025-07-15 11:20:00,11.31,11.33,11.31,11.32,96100,1087328.0
2025-07-15 11:25:00,11.32,11.33,11.31,11.33,73800,835136.0
2025-07-15 11:30:00,11.33,11.35,11.33,11.35,93600,1060888.0
2025-07-15 13:05:00,11.34,11.34,11.31,11.34,95400,1080560.0
2025-07-15 13:10:00,11.35,11.35,11.34,11.34,39600,448792.0
2025-07-15 13:15:00,11.34,11.34,11.33,11.33,82100,931008.0
2025-07-15 13:20:00,11.33,11.36,11.33,11.36,73100,829072.0
2025-07-15 13:25:00,11.36,11.37,11.35,11.36,31600,359008.0
2025-07-15 13:30:00,11.36,11.36,11.33,11.34,80500,913176.0
2025-07-15 13:35:00,11.33,11.35,11.32,11.35,87800,995264.0
2025-07-15 13:40:00,11.35,11.35,11.34,11.35,21900,248432.0
2025-07-15 13:45:00,11.35,11.35,11.33,11.35,42600,483304.0
2025-07-15 13:50:00,11.35,11.35,11.33,11.34,80300,910328.0
2025-07-15 13:55:00,11.34,11.34,11.33,11.33,40400,457896.0
2025-07-15 14:00:00,11.33,11.34,11.32,11.34,48100,544880.0
2025-07-15 14:05:00,11.33,11.36,11.33,11.36,61700,700176.0
2025-07-15 14:10:00,11.37,11.38,11.35,11.36,87800,997960.0
2025-07-15 14:15:00,11.36,11.36,11.32,11.32,83600,948000.0
2025-07-15 14:20:00,11.32,11.35,11.32,11.35,53800,609856.0
2025-07-15 14:25:00,11.34,11.34,11.32,11.34,93400,1058552.0
2025-07-15 14:30:00,11.33,11.35,11.33,11.33,94200,1067744.0
2025-07-15 14:35:00,11.33,11.36,11.33,11.36,147400,1672112.0
2025-07-15 14:40:00,11.35,11.37,11.35,11.35,34800,395256.0
2025-07-15 14:45:00,11.36,11.36,11.35,11.36,63800,724400.0
2025-07-15 14:50:00,11.36,11.36,11.34,11.35,143400,1627480.0
2025-07-15 14:55:00,11.35,11.36,11.35,11.36,202700,2301112.0
2025-07-15 15:00:00,11.36,11.36,11.35,11.36,185400,2105648.0
2025-07-16 09:35:00,11.36,11.41,11.35,11.36,171300,1948654.0
2025-07-16 09:40:00,11.35,11.39,11.34,11.38,124400,1413095.0
2025-07-16 09:45:00,11.38,11.41,11.37,11.4,99600,1134526.0
2025-07-16 09:50:00,11.4,11.41,11.38,11.41,142700,1625783.0
2025-07-16 09:55:00,11.4,11.41,11.4,11.41,64000,730053.0
2025-07-16 10:00:00,11.41,11.45,11.41,11.45,261600,2990066.0
2025-07-16 10:05:00,11.45,11.46,11.43,11.43,161900,1852464.0
2025-07-16 10:10:00,11.43,11.43,11.4,11.43,138000,1574500.0
2025-07-16 10:15:00,11.43,11.45,11.4,11.43,326500,3729203.0
2025-07-16 10:20:00,11.43,11.44,11.41,11.42,32700,373432.0
2025-07-16 10:25:00,11.43,11.43,11.42,11.43,62400,713144.0
2025-07-16 10:30:00,11.42,11.44,11.42,11.43,36100,412600.0
2025-07-16 10:35:00,11.43,11.44,11.43,11.43,54000,617476.0
2025-07-16 10:40:00,11.42,11.43,11.41,11.41,69600,794624.0
2025-07-16 10:45:00,11.42,11.43,11.42,11.42,49400,564420.0
2025-07-16 10:50:00,11.43,11.43,11.42,11.43,29700,339348.0
2025-07-16 10:55:00,11.42,11.42,11.41,11.42,30600,349286.0
2025-07-16 11:00:00,11.41,11.42,11.41,11.42,31200,356262.0
2025-07-16 11:05:00,11.42,11.44,11.42,11.43,61800,706156.0
2025-07-16 11:10:00,11.43,11.44,11.43,11.43,15100,172630.0
2025-07-16 11:15:00,11.43,11.43,11.43,11.43,46500,531494.0
2025-07-16 11:20:00,11.43,11.44,11.42,11.43,54900,627568.0
2025-07-16 11:25:00,11.43,11.44,11.42,11.42,97000,1108024.0
2025-07-16 11:30:00,11.43,11.43,11.42,11.43,12600,144010.0
2025-07-16 13:05:00,11.43,11.44,11.41,11.42,107700,1230498.0
2025-07-16 13:10:00,11.41,11.41,11.41,11.41,1200,13692.0
2025-07-16 13:15:00,11.41,11.42,11.39,11.39,115100,1311936.0
2025-07-16 13:20:00,11.39,11.4,11.38,11.4,39700,452276.0
2025-07-16 13:25:00,11.4,11.4,11.38,11.39,66400,756288.0
2025-07-16 13:30:00,11.38,11.39,11.38,11.39,37400,425832.0
2025-07-16 13:35:00,11.39,11.39,11.38,11.39,13200,150288.0
2025-07-16 13:40:00,11.38,11.39,11.37,11.37,88100,1002356.0
2025-07-16 13:45:00,11.37,11.38,11.36,11.37,56200,639000.0
2025-07-16 13:50:00,11.37,11.38,11.34,11.37,170900,1940516.0
2025-07-16 13:55:00,11.37,11.38,11.36,11.37,53400,607198.0
2025-07-16 14:00:00,11.37,11.38,11.37,11.38,13600,154726.0
2025-07-16 14:05:00,11.37,11.38,11.37,11.38,16200,184308.0
2025-07-16 14:10:00,11.37,11.38,11.37,11.37,31500,358332.0
2025-07-16 14:15:00,11.38,11.4,11.37,11.4,40400,459904.0
2025-07-16 14:20:00,11.4,11.4,11.39,11.4,68100,776064.0
2025-07-16 14:25:00,11.4,11.41,11.4,11.41,39500,450332.0
2025-07-16 14:30:00,11.4,11.41,11.4,11.4,35300,402516.0
2025-07-16 14:35:00,11.4,11.4,11.39,11.4,48100,548116.0
2025-07-16 14:40:00,11.39,11.4,11.39,11.4,37500,427316.0
2025-07-16 14:45:00,11.39,11.4,11.39,11.39,44300,504636.0
2025-07-16 14:50:00,11.39,11.4,11.39,11.4,92700,1056124.0
2025-07-16 14:55:00,11.39,11.4,11.39,11.39,72400,824856.0
2025-07-16 15:00:00,11.39,11.4,11.39,11.4,132900,1514208.0
2025-07-17 09:35:00,11.4,11.4,11.36,11.37,96300,1094646.0
2025-07-17 09:40:00,11.39,11.42,11.39,11.4,113900,1298247.0
2025-07-17 09:45:00,11.4,11.41,11.37,11.38,216400,2463627.0
2025-07-17 09:50:00,11.4,11.4,11.37,11.38,148700,1691816.0
2025-07-17 09:55:00,11.38,11.39,11.37,11.38,32900,374249.0
2025-07-17 10:00:00,11.38,11.39,11.37,11.38,124000,1411232.0
2025-07-17 10:05:00,11.38,11.38,11.36,11.36,174000,1977412.0
2025-07-17 10:10:00,11.35,11.36,11.34,11.35,102600,1164389.0
2025-07-17 10:15:00,11.35,11.36,11.35,11.36,79200,899368.0
2025-07-17 10:20:00,11.36,11.36,11.35,11.36,113100,1284431.0
2025-07-17 10:25:00,11.36,11.36,11.34,11.34,138000,1565341.0
2025-07-17 10:30:00,11.34,11.34,11.31,11.32,304800,3451210.0
2025-07-17 10:35:00,11.33,11.33,11.31,11.32,222500,2517492.0
2025-07-17 10:40:00,11.32,11.34,11.32,11.34,44800,507444.0
2025-07-17 10:45:00,11.33,11.33,11.31,11.31,166500,1883616.0
2025-07-17 10:50:00,11.31,11.32,11.3,11.31,89700,1014082.0
2025-07-17 10:55:00,11.31,11.32,11.3,11.31,97500,1102658.0
2025-07-17 11:00:00,11.31,11.31,11.3,11.3,85500,966842.0
2025-07-17 11:05:00,11.31,11.32,11.3,11.32,34200,386830.0
2025-07-17 11:10:00,11.32,11.32,11.31,11.32,14400,162952.0
2025-07-17 11:15:00,11.31,11.31,11.29,11.3,224200,2533492.0
2025-07-17 11:20:00,11.3,11.33,11.3,11.33,38600,436656.0
2025-07-17 11:25:00,11.32,11.33,11.31,11.33,39900,451662.0
2025-07-17 11:30:00,11.33,11.34,11.32,11.34,21700,245884.0
2025-07-17 13:05:00,11.33,11.34,11.33,11.33,59800,677706.0
2025-07-17 13:10:00,11.33,11.34,11.32,11.33,68900,780660.0
2025-07-17 13:15:00,11.34,11.34,11.32,11.33,35000,396576.0
2025-07-17 13:20:00,11.34,11.34,11.33,11.33,18700,211880.0
2025-07-17 13:25:00,11.33,11.33,11.33,11.33,41100,465672.0
2025-07-17 13:30:00,11.33,11.33,11.32,11.33,35000,396544.0
2025-07-17 13:35:00,11.33,11.34,11.33,11.33,33900,384168.0
2025-07-17 13:40:00,11.33,11.34,11.32,11.33,103500,1172256.0
2025-07-17 13:45:00,11.32,11.34,11.32,11.34,46800,529916.0
2025-07-17 13:50:00,11.34,11.35,11.33,11.34,117000,1326064.0
2025-07-17 13:55:00,11.34,11.34,11.33,11.33,27000,305992.0
2025-07-17 14:00:00,11.34,11.35,11.34,11.34,54300,616076.0
2025-07-17 14:05:00,11.35,11.37,11.35,11.36,111800,1269780.0
2025-07-17 14:10:00,11.36,11.37,11.36,11.36,69400,788488.0
2025-07-17 14:15:00,11.37,11.37,11.34,11.35,50000,567632.0
2025-07-17 14:20:00,11.35,11.39,11.35,11.39,204100,2321260.0
2025-07-17 14:25:00,11.38,11.39,11.38,11.39,28800,327768.0
2025-07-17 14:30:00,11.38,11.38,11.36,11.38,49300,560672.0
2025-07-17 14:35:00,11.38,11.4,11.37,11.4,124700,1419808.0
2025-07-17 14:40:00,11.4,11.4,11.38,11.39,50800,578572.0
2025-07-17 14:45:00,11.39,11.4,11.38,11.39,67200,765604.0
2025-07-17 14:50:00,11.39,11.39,11.38,11.39,82100,934664.0
2025-07-17 14:55:00,11.38,11.4,11.38,11.4,81800,931488.0
2025-07-17 15:00:00,11.39,11.41,11.39,11.41,212300,2421032.0
2025-07-18 09:35:00,11.39,11.45,11.38,11.43,292000,3335791.0
2025-07-18 09:40:00,11.43,11.47,11.43,11.46,268900,3080962.0
2025-07-18 09:45:00,11.46,11.52,11.46,11.48,354700,4072704.0
2025-07-18 09:50:00,11.47,11.47,11.44,11.44,128500,1472306.0
2025-07-18 09:55:00,11.45,11.47,11.44,11.45,54900,628591.0
2025-07-18 10:00:00,11.44,11.46,11.43,11.45,59400,679717.0
2025-07-18 10:05:00,11.44,11.44,11.42,11.42,94300,1078026.0
2025-07-18 10:10:00,11.42,11.43,11.41,11.42,61000,696796.0
2025-07-18 10:15:00,11.42,11.43,11.41,11.43,60600,691959.0
2025-07-18 10:20:00,11.43,11.45,11.42,11.45,74700,854593.0
2025-07-18 10:25:00,11.44,11.44,11.43,11.43,54200,619723.0
2025-07-18 10:30:00,11.43,11.43,11.42,11.42,27600,315358.0
2025-07-18 10:35:00,11.42,11.43,11.42,11.42,41600,475096.0
2025-07-18 10:40:00,11.42,11.42,11.4,11.41,74800,853200.0
2025-07-18 10:45:00,11.42,11.43,11.41,11.42,47500,542224.0
2025-07-18 10:50:00,11.42,11.42,11.41,11.41,18700,213398.0
2025-07-18 10:55:00,11.41,11.42,11.4,11.41,56800,648098.0
2025-07-18 11:00:00,11.41,11.42,11.4,11.4,52600,600138.0
2025-07-18 11:05:00,11.4,11.41,11.4,11.41,32300,368490.0
2025-07-18 11:10:00,11.41,11.42,11.41,11.41,22500,256750.0
2025-07-18 11:15:00,11.41,11.42,11.4,11.4,44800,510898.0
2025-07-18 11:20:00,11.41,11.41,11.4,11.41,39400,449490.0
2025-07-18 11:25:00,11.41,11.54,11.41,11.49,493700,5675480.0
2025-07-18 11:30:00,11.49,11.54,11.49,11.5,324500,3736896.0
2025-07-18 13:05:00,11.5,11.5,11.46,11.47,100400,1152972.0
2025-07-18 13:10:00,11.47,11.49,11.45,11.45,74700,856644.0
2025-07-18 13:15:00,11.46,11.49,11.46,11.47,74600,855580.0
2025-07-18 13:20:00,11.47,11.47,11.46,11.47,19000,217876.0
2025-07-18 13:25:00,11.47,11.47,11.46,11.47,24300,278712.0
2025-07-18 13:30:00,11.47,11.47,11.45,11.46,77000,882196.0
2025-07-18 13:35:00,11.46,11.46,11.45,11.45,7800,89372.0
2025-07-18 13:40:00,11.46,11.46,11.46,11.46,30700,351820.0
2025-07-18 13:45:00,11.45,11.46,11.45,11.45,19200,219884.0
2025-07-18 13:50:00,11.45,11.45,11.44,11.44,54600,624972.0
2025-07-18 13:55:00,11.44,11.44,11.42,11.42,71100,812648.0
2025-07-18 14:00:00,11.43,11.44,11.42,11.43,27500,314300.0
2025-07-18 14:05:00,11.43,11.45,11.43,11.45,25500,291668.0
2025-07-18 14:10:00,11.45,11.45,11.44,11.44,21300,243744.0
2025-07-18 14:15:00,11.44,11.45,11.44,11.44,45800,524032.0
2025-07-18 14:20:00,11.44,11.45,11.43,11.44,25200,288368.0
2025-07-18 14:25:00,11.44,11.45,11.44,11.45,23100,264376.0
2025-07-18 14:30:00,11.45,11.45,11.44,11.44,26400,302116.0
2025-07-18 14:35:00,11.45,11.46,11.45,11.45,72800,833576.0
2025-07-18 14:40:00,11.45,11.47,11.45,11.46,93500,1071388.0
2025-07-18 14:45:00,11.46,11.47,11.45,11.47,42800,490684.0
2025-07-18 14:50:00,11.47,11.48,11.46,11.47,168400,1931484.0
2025-07-18 14:55:00,11.48,11.48,11.46,11.47,103400,1186168.0
2025-07-18 15:00:00,11.47,11.48,11.47,11.48,153700,1764124.0
2025-07-21 09:35:00,11.5,11.9,11.5,11.82,3310000,39027620.0
2025-07-21 09:40:00,11.82,11.82,11.75,11.8,565800,6664972.0
2025-07-21 09:45:00,11.8,11.8,11.75,11.77,353800,4165416.0
2025-07-21 09:50:00,11.76,11.77,11.71,11.73,317400,3726348.0
2025-07-21 09:55:00,11.74,11.8,11.73,11.79,294900,3468048.0
2025-07-21 10:00:00,11.79,11.87,11.78,11.8,575100,6797544.0
2025-07-21 10:05:00,11.81,11.81,11.77,11.79,149000,1755740.0
2025-07-21 10:10:00,11.78,11.78,11.77,11.78,116500,1371540.0
2025-07-21 10:15:00,11.79,11.82,11.79,11.79,201500,2378348.0
2025-07-21 10:20:00,11.8,11.8,11.78,11.78,80400,948104.0
2025-07-21 10:25:00,11.78,11.8,11.78,11.79,91500,1078720.0
2025-07-21 10:30:00,11.8,11.82,11.78,11.81,256300,3025224.0
2025-07-21 10:35:00,11.82,11.83,11.81,11.83,185500,2193456.0
2025-07-21 10:40:00,11.82,11.83,11.8,11.82,91600,1082064.0
2025-07-21 10:45:00,11.82,11.82,11.8,11.8,59800,706288.0
2025-07-21 10:50:00,11.8,11.88,11.8,11.86,418800,4961040.0
2025-07-21 10:55:00,11.86,11.86,11.83,11.84,58200,689336.0
2025-07-21 11:00:00,11.84,11.84,11.83,11.83,42500,502944.0
2025-07-21 11:05:00,11.83,11.84,11.82,11.83,61200,724008.0
2025-07-21 11:10:00,11.83,11.83,11.8,11.81,47100,556456.0
2025-07-21 11:15:00,11.81,11.81,11.8,11.8,71500,843760.0
2025-07-21 11:20:00,11.8,11.81,11.76,11.76,96400,1134704.0
2025-07-21 11:25:00,11.76,11.77,11.75,11.76,64000,752432.0
2025-07-21 11:30:00,11.75,11.77,11.75,11.76,38400,451504.0
2025-07-21 13:05:00,11.76,11.77,11.75,11.75,119300,1402632.0
2025-07-21 13:10:00,11.75,11.75,11.74,11.74,45400,533152.0
2025-07-21 13:15:00,11.75,11.75,11.74,11.74,37500,440408.0
2025-07-21 13:20:00,11.75,11.76,11.74,11.75,85300,1002416.0
2025-07-21 13:25:00,11.75,11.77,11.75,11.76,45400,533776.0
2025-07-21 13:30:00,11.76,11.76,11.75,11.76,25400,298560.0
2025-07-21 13:35:00,11.76,11.76,11.75,11.75,26500,311392.0
2025-07-21 13:40:00,11.75,11.76,11.75,11.76,42500,499600.0
2025-07-21 13:45:00,11.76,11.77,11.75,11.76,59500,699760.0
2025-07-21 13:50:00,11.76,11.77,11.75,11.77,60600,712880.0
2025-07-21 13:55:00,11.76,11.77,11.74,11.75,128100,1505496.0
2025-07-21 14:00:00,11.75,11.75,11.73,11.74,72700,853368.0
2025-07-21 14:05:00,11.74,11.76,11.73,11.76,42100,494384.0
2025-07-21 14:10:00,11.76,11.76,11.75,11.76,42500,499768.0
2025-07-21 14:15:00,11.76,11.76,11.75,11.76,55600,653528.0
2025-07-21 14:20:00,11.76,11.81,11.76,11.78,195400,2303048.0
2025-07-21 14:25:00,11.78,11.8,11.78,11.79,53000,624920.0
2025-07-21 14:30:00,11.79,11.81,11.78,11.81,140400,1656360.0
2025-07-21 14:35:00,11.81,11.81,11.79,11.8,113900,1344080.0
2025-07-21 14:40:00,11.8,11.81,11.78,11.79,100500,1185416.0
2025-07-21 14:45:00,11.79,11.83,11.79,11.81,297000,3506952.0
2025-07-21 14:50:00,11.82,11.83,11.81,11.82,206700,2442568.0
2025-07-21 14:55:00,11.83,11.83,11.81,11.81,250900,2964944.0
2025-07-21 15:00:00,11.82,11.82,11.81,11.81,337000,3980880.0
2025-07-22 09:35:00,11.92,11.94,11.81,11.81,910200,10792929.0
2025-07-22 09:40:00,11.81,11.9,11.8,11.87,422100,5001893.0
2025-07-22 09:45:00,11.86,11.95,11.86,11.93,701000,8346876.0
2025-07-22 09:50:00,11.93,11.99,11.9,11.91,780500,9327436.0
2025-07-22 09:55:00,11.91,11.91,11.87,11.89,179300,2132074.0
2025-07-22 10:00:00,11.89,11.9,11.84,11.86,235800,2798476.0
2025-07-22 10:05:00,11.86,11.87,11.84,11.85,128000,1516700.0
2025-07-22 10:10:00,11.84,11.87,11.84,11.85,77300,916312.0
2025-07-22 10:15:00,11.85,11.85,11.81,11.81,221500,2619884.0
2025-07-22 10:20:00,11.81,11.83,11.81,11.82,95800,1132180.0
2025-07-22 10:25:00,11.82,11.83,11.79,11.8,196100,2314184.0
2025-07-22 10:30:00,11.79,11.81,11.78,11.8,139500,1645224.0
2025-07-22 10:35:00,11.81,11.83,11.8,11.82,94500,1116616.0
2025-07-22 10:40:00,11.82,11.84,11.81,11.84,121900,1442096.0
2025-07-22 10:45:00,11.84,11.88,11.84,11.88,156100,1852104.0
2025-07-22 10:50:00,11.88,11.92,11.88,11.91,287000,3416072.0
2025-07-22 10:55:00,11.91,11.91,11.88,11.89,140000,1663500.0
2025-07-22 11:00:00,11.88,11.95,11.85,11.95,569900,6785792.0
2025-07-22 11:05:00,11.94,11.95,11.9,11.92,151900,1811708.0
2025-07-22 11:10:00,11.92,11.94,11.91,11.92,111800,1333216.0
2025-07-22 11:15:00,11.91,11.92,11.9,11.92,83200,991144.0
2025-07-22 11:20:00,11.92,11.96,11.91,11.95,242200,2892024.0
2025-07-22 11:25:00,11.95,11.97,11.94,11.96,171400,2049376.0
2025-07-22 11:30:00,11.95,11.97,11.95,11.97,174900,2092088.0
2025-07-22 13:05:00,11.97,12.06,11.97,12.0,884000,10607064.0
2025-07-22 13:10:00,11.99,12.02,11.96,11.97,311000,3728984.0
2025-07-22 13:15:00,11.97,11.98,11.93,11.96,158600,1896944.0
2025-07-22 13:20:00,11.96,11.98,11.95,11.95,107000,1280264.0
2025-07-22 13:25:00,11.95,11.96,11.93,11.94,131500,1570056.0
2025-07-22 13:30:00,11.95,11.96,11.92,11.92,110900,1324712.0
2025-07-22 13:35:00,11.93,11.96,11.93,11.96,93200,1112704.0
2025-07-22 13:40:00,11.95,11.96,11.94,11.94,147400,1761320.0
2025-07-22 13:45:00,11.95,11.96,11.94,11.94,111500,1331968.0
2025-07-22 13:50:00,11.93,12.0,11.92,11.98,382600,4579792.0
2025-07-22 13:55:00,11.98,12.0,11.97,12.0,142800,1710496.0
2025-07-22 14:00:00,11.99,12.01,11.97,11.98,178800,2144568.0
2025-07-22 14:05:00,11.98,11.98,11.94,11.96,161700,1931912.0
2025-07-22 14:10:00,11.95,11.98,11.95,11.95,106400,1273072.0
2025-07-22 14:15:00,11.95,12.0,11.95,11.99,273500,3275176.0
2025-07-22 14:20:00,11.99,12.04,11.99,12.02,420100,5048520.0
2025-07-22 14:25:00,12.02,12.02,12.0,12.02,187300,2249984.0
2025-07-22 14:30:00,12.02,12.02,12.0,12.01,55800,670248.0
2025-07-22 14:35:00,12.01,12.03,12.01,12.02,204800,2462144.0
2025-07-22 14:40:00,12.02,12.04,12.02,12.03,314300,3781656.0
2025-07-22 14:45:00,12.04,12.04,12.02,12.04,252500,3038264.0
2025-07-22 14:50:00,12.04,12.05,12.03,12.04,385400,4640072.0
2025-07-22 14:55:00,12.04,12.05,12.04,12.05,271000,3264288.0
2025-07-22 15:00:00,12.05,12.06,12.05,12.06,368800,4446160.0
2025-07-23 09:35:00,12.12,12.24,12.0,12.05,1715300,20766354.0
2025-07-23 09:40:00,12.05,12.06,11.98,11.98,394400,4743262.0
2025-07-23 09:45:00,11.97,12.04,11.96,12.02,488700,5861516.0
2025-07-23 09:50:00,12.02,12.04,11.96,12.03,326300,3913320.0
2025-07-23 09:55:00,12.03,12.05,12.02,12.03,109300,1315148.0
2025-07-23 10:00:00,12.03,12.03,11.98,12.0,229300,2753152.0
2025-07-23 10:05:00,12.0,12.03,11.98,12.02,236400,2837176.0
2025-07-23 10:10:00,12.02,12.02,11.98,11.99,141800,1701628.0
2025-07-23 10:15:00,11.97,11.98,11.96,11.97,202600,2424208.0
2025-07-23 10:20:00,11.97,11.97,11.92,11.92,335600,4009076.0
2025-07-23 10:25:00,11.93,11.94,11.91,11.94,279000,3326976.0
2025-07-23 10:30:00,11.93,11.95,11.92,11.94,116200,1386316.0
2025-07-23 10:35:00,11.94,11.96,11.93,11.96,178400,2130284.0
2025-07-23 10:40:00,11.95,11.95,11.94,11.95,40400,482604.0
2025-07-23 10:45:00,11.95,11.95,11.94,11.94,46100,550860.0
2025-07-23 10:50:00,11.94,11.95,11.93,11.94,88400,1055420.0
2025-07-23 10:55:00,11.94,11.94,11.93,11.93,21800,260224.0
2025-07-23 11:00:00,11.94,11.94,11.93,11.94,76300,910492.0
2025-07-23 11:05:00,11.94,11.94,11.92,11.93,83100,991544.0
2025-07-23 11:10:00,11.93,11.93,11.92,11.93,76700,914720.0
2025-07-23 11:15:00,11.93,11.94,11.93,11.94,41000,489476.0
2025-07-23 11:20:00,11.93,11.94,11.91,11.92,155600,1855496.0
2025-07-23 11:25:00,11.92,11.93,11.92,11.92,67400,803540.0
2025-07-23 11:30:00,11.92,11.94,11.91,11.94,63700,759720.0
2025-07-23 13:05:00,11.94,11.94,11.91,11.92,100500,1198576.0
2025-07-23 13:10:00,11.91,11.95,11.9,11.95,126600,1509208.0
2025-07-23 13:15:00,11.95,11.96,11.93,11.94,82000,979304.0
2025-07-23 13:20:00,11.94,11.95,11.93,11.94,77900,930024.0
2025-07-23 13:25:00,11.93,11.96,11.93,11.94,52900,631944.0
2025-07-23 13:30:00,11.94,11.97,11.94,11.95,39100,467488.0
2025-07-23 13:35:00,11.95,11.96,11.95,11.95,26100,312016.0
2025-07-23 13:40:00,11.96,11.96,11.93,11.93,112800,1347472.0
2025-07-23 13:45:00,11.93,11.94,11.92,11.93,30500,363984.0
2025-07-23 13:50:00,11.93,11.94,11.92,11.93,54500,650192.0
2025-07-23 13:55:00,11.93,11.94,11.93,11.94,43900,524016.0
2025-07-23 14:00:00,11.94,11.94,11.91,11.92,92700,1105048.0
2025-07-23 14:05:00,11.92,11.93,11.9,11.91,156800,1868808.0
2025-07-23 14:10:00,11.91,11.92,11.9,11.92,70500,839904.0
2025-07-23 14:15:00,11.92,11.92,11.9,11.9,99300,1181968.0
2025-07-23 14:20:00,11.9,11.9,11.87,11.87,233800,2779816.0
2025-07-23 14:25:00,11.87,11.88,11.84,11.86,365300,4331352.0
2025-07-23 14:30:00,11.86,11.88,11.85,11.88,110600,1312472.0
2025-07-23 14:35:00,11.88,11.89,11.85,11.85,102400,1216232.0
2025-07-23 14:40:00,11.86,11.86,11.81,11.81,203500,2409120.0
2025-07-23 14:45:00,11.81,11.84,11.81,11.84,217200,2568152.0
2025-07-23 14:50:00,11.84,11.86,11.83,11.84,142700,1690536.0
2025-07-23 14:55:00,11.84,11.86,11.84,11.85,239100,2834544.0
2025-07-23 15:00:00,11.85,11.87,11.85,11.86,152900,1813712.0
2025-07-24 09:35:00,11.84,11.91,11.84,11.9,454600,5399516.0
2025-07-24 09:40:00,11.89,11.91,11.88,11.89,176400,2098378.0
2025-07-24 09:45:00,11.89,11.9,11.86,11.88,123900,1471706.0
2025-07-24 09:50:00,11.87,11.9,11.87,11.89,134300,1596287.0
2025-07-24 09:55:00,11.88,11.9,11.88,11.89,86300,1026242.0
2025-07-24 10:00:00,11.89,11.9,11.88,11.89,98300,1168642.0
2025-07-24 10:05:00,11.89,11.9,11.89,11.9,59300,705504.0
2025-07-24 10:10:00,11.89,11.89,11.85,11.87,363100,4308903.0
2025-07-24 10:15:00,11.86,11.87,11.85,11.87,153900,1824694.0
2025-07-24 10:20:00,11.86,11.88,11.86,11.87,143900,1707900.0
2025-07-24 10:25:00,11.87,11.88,11.85,11.85,82600,979956.0
2025-07-24 10:30:00,11.85,11.86,11.83,11.85,190900,2261108.0
2025-07-24 10:35:00,11.85,11.86,11.84,11.84,81500,965628.0
2025-07-24 10:40:00,11.85,11.87,11.85,11.87,148200,1757226.0
2025-07-24 10:45:00,11.86,11.87,11.86,11.86,33500,397522.0
2025-07-24 10:50:00,11.86,11.87,11.85,11.86,108900,1291432.0
2025-07-24 10:55:00,11.85,11.86,11.85,11.86,30800,365230.0
2025-07-24 11:00:00,11.85,11.86,11.85,11.86,53800,637896.0
2025-07-24 11:05:00,11.85,11.86,11.83,11.83,208100,2464328.0
2025-07-24 11:10:00,11.83,11.85,11.82,11.85,118800,1405926.0
2025-07-24 11:15:00,11.85,11.86,11.84,11.84,49500,586508.0
2025-07-24 11:20:00,11.85,11.87,11.85,11.86,53400,633296.0
2025-07-24 11:25:00,11.86,11.87,11.85,11.85,75000,889284.0
2025-07-24 11:30:00,11.85,11.9,11.85,11.9,390600,4636584.0
2025-07-24 13:05:00,11.9,12.05,11.9,12.0,623400,7467100.0
2025-07-24 13:10:00,12.0,12.0,11.96,11.97,131100,1571940.0
2025-07-24 13:15:00,11.97,11.97,11.96,11.96,55200,660416.0
2025-07-24 13:20:00,11.96,11.98,11.96,11.97,79300,949436.0
2025-07-24 13:25:00,11.97,11.98,11.96,11.97,81000,969460.0
2025-07-24 13:30:00,11.97,11.98,11.97,11.98,91800,1099684.0
2025-07-24 13:35:00,11.98,11.98,11.97,11.97,89000,1065788.0
2025-07-24 13:40:00,11.96,11.99,11.96,11.99,99100,1187008.0
2025-07-24 13:45:00,11.98,11.99,11.95,11.95,133800,1602380.0
2025-07-24 13:50:00,11.95,11.98,11.93,11.98,326700,3900944.0
2025-07-24 13:55:00,11.97,11.97,11.95,11.96,102100,1221660.0
2025-07-24 14:00:00,11.96,11.96,11.94,11.94,153200,1830488.0
2025-07-24 14:05:00,11.95,11.97,11.95,11.97,28700,343432.0
2025-07-24 14:10:00,11.97,11.97,11.96,11.97,69700,833984.0
2025-07-24 14:15:00,11.98,12.01,11.97,12.01,178000,2134440.0
2025-07-24 14:20:00,12.01,12.02,12.0,12.01,110200,1323216.0
2025-07-24 14:25:00,12.0,12.0,11.98,11.99,142000,1703120.0
2025-07-24 14:30:00,12.0,12.01,11.99,12.0,99700,1196488.0
2025-07-24 14:35:00,12.0,12.01,12.0,12.01,72900,875072.0
2025-07-24 14:40:00,12.0,12.01,11.99,12.0,134300,1611576.0
2025-07-24 14:45:00,12.0,12.01,12.0,12.0,129600,1555520.0
2025-07-24 14:50:00,12.01,12.03,12.0,12.02,255200,3065480.0
2025-07-24 14:55:00,12.02,12.03,12.01,12.03,214700,2581048.0
2025-07-24 15:00:00,12.03,12.04,12.02,12.04,188700,2271328.0
2025-07-25 09:35:00,12.04,12.04,11.98,12.02,215500,2589042.0
2025-07-25 09:40:00,12.02,12.03,11.98,12.02,158500,1902548.0
2025-07-25 09:45:00,12.01,12.01,11.95,11.95,170100,2037226.0
2025-07-25 09:50:00,11.95,11.98,11.93,11.97,238500,2849545.0
2025-07-25 09:55:00,11.96,11.99,11.95,11.99,114500,1369844.0
2025-07-25 10:00:00,11.99,11.99,11.95,11.97,93700,1121754.0
2025-07-25 10:05:00,11.97,11.98,11.95,11.96,75800,906572.0
2025-07-25 10:10:00,11.96,11.97,11.92,11.93,151100,1803884.0
2025-07-25 10:15:00,11.92,11.95,11.91,11.94,131900,1573831.0
2025-07-25 10:20:00,11.94,11.95,11.93,11.93,109100,1301918.0
2025-07-25 10:25:00,11.95,11.95,11.93,11.93,89300,1065692.0
2025-07-25 10:30:00,11.94,11.94,11.92,11.94,153000,1825202.0
2025-07-25 10:35:00,11.94,11.95,11.93,11.94,56000,668864.0
2025-07-25 10:40:00,11.95,11.95,11.94,11.95,48000,573578.0
2025-07-25 10:45:00,11.94,11.96,11.93,11.95,89800,1072742.0
2025-07-25 10:50:00,11.95,11.95,11.93,11.93,65800,785528.0
2025-07-25 10:55:00,11.93,11.94,11.93,11.93,41600,496306.0
2025-07-25 11:00:00,11.92,11.93,11.89,11.89,362200,4311506.0
2025-07-25 11:05:00,11.9,11.92,11.89,11.91,68900,819798.0
2025-07-25 11:10:00,11.91,11.91,11.89,11.91,117200,1395108.0
2025-07-25 11:15:00,11.91,11.93,11.9,11.92,106300,1265870.0
2025-07-25 11:20:00,11.92,11.93,11.91,11.92,65700,782806.0
2025-07-25 11:25:00,11.92,11.93,11.91,11.93,21400,255136.0
2025-07-25 11:30:00,11.92,11.93,11.9,11.91,63700,758728.0
2025-07-25 13:05:00,11.91,11.92,11.88,11.9,92000,1094272.0
2025-07-25 13:10:00,11.89,11.91,11.88,11.9,63500,755064.0
2025-07-25 13:15:00,11.91,11.91,11.88,11.89,86300,1026932.0
2025-07-25 13:20:00,11.89,11.91,11.89,11.91,71400,850024.0
2025-07-25 13:25:00,11.9,11.93,11.89,11.93,143500,1708404.0
2025-07-25 13:30:00,11.91,11.93,11.91,11.92,93200,1111644.0
2025-07-25 13:35:00,11.92,11.97,11.92,11.96,109300,1305200.0
2025-07-25 13:40:00,11.96,11.97,11.94,11.95,113300,1354520.0
2025-07-25 13:45:00,11.95,11.95,11.92,11.93,36700,437976.0
2025-07-25 13:50:00,11.92,11.93,11.91,11.91,62900,749680.0
2025-07-25 13:55:00,11.92,11.93,11.91,11.92,67100,799836.0
2025-07-25 14:00:00,11.92,11.93,11.91,11.91,95800,1141304.0
2025-07-25 14:05:00,11.92,11.93,11.91,11.91,95100,1133412.0
2025-07-25 14:10:00,11.91,11.92,11.87,11.89,188100,2237704.0
2025-07-25 14:15:00,11.89,11.9,11.88,11.89,42900,510208.0
2025-07-25 14:20:00,11.9,11.9,11.88,11.89,89300,1061324.0
2025-07-25 14:25:00,11.88,11.9,11.86,11.87,106900,1269604.0
2025-07-25 14:30:00,11.87,11.9,11.87,11.9,31100,369644.0
2025-07-25 14:35:00,11.89,11.91,11.88,11.89,54000,642288.0
2025-07-25 14:40:00,11.89,11.9,11.88,11.89,85600,1018124.0
2025-07-25 14:45:00,11.88,11.89,11.87,11.88,101100,1200800.0
2025-07-25 14:50:00,11.87,11.9,11.87,11.89,180500,2145016.0
2025-07-25 14:55:00,11.88,11.9,11.88,11.89,167300,1988976.0
2025-07-25 15:00:00,11.88,11.91,11.88,11.91,195500,2326744.0
2025-07-28 09:35:00,11.92,11.94,11.8,11.8,398300,4716342.0
2025-07-28 09:40:00,11.8,11.91,11.8,11.9,366700,4341505.0
2025-07-28 09:45:00,11.9,11.91,11.87,11.88,200900,2388950.0
2025-07-28 09:50:00,11.88,11.9,11.87,11.88,103400,1228571.0
2025-07-28 09:55:00,11.89,11.97,11.88,11.97,267600,3193307.0
2025-07-28 10:00:00,11.97,11.98,11.94,11.95,180100,2153973.0
2025-07-28 10:05:00,11.96,11.96,11.93,11.94,121800,1454726.0
2025-07-28 10:10:00,11.94,11.97,11.94,11.96,73300,876426.0
2025-07-28 10:15:00,11.96,11.97,11.94,11.95,113400,1355386.0
2025-07-28 10:20:00,11.95,12.15,11.95,12.07,1629600,19678234.0
2025-07-28 10:25:00,12.07,12.08,12.02,12.03,185600,2237704.0
2025-07-28 10:30:00,12.02,12.03,12.0,12.01,113900,1368612.0
2025-07-28 10:35:00,12.0,12.05,12.0,12.05,123700,1489504.0
2025-07-28 10:40:00,12.05,12.05,12.01,12.02,157600,1896464.0
2025-07-28 10:45:00,12.02,12.02,12.0,12.02,61600,739928.0
2025-07-28 10:50:00,12.03,12.03,12.0,12.03,108400,1302436.0
2025-07-28 10:55:00,12.02,12.07,12.02,12.05,112500,1355040.0
2025-07-28 11:00:00,12.05,12.05,12.01,12.02,65400,786712.0
2025-07-28 11:05:00,12.02,12.06,12.02,12.06,131400,1581228.0
2025-07-28 11:10:00,12.05,12.05,12.02,12.03,56900,684624.0
2025-07-28 11:15:00,12.04,12.04,12.01,12.03,48500,582904.0
2025-07-28 11:20:00,12.02,12.06,12.01,12.01,120000,1444584.0
2025-07-28 11:25:00,12.01,12.02,12.0,12.01,101400,1217460.0
2025-07-28 11:30:00,12.0,12.01,11.97,11.98,328800,3940984.0
2025-07-28 13:05:00,11.97,11.99,11.96,11.99,174900,2094216.0
2025-07-28 13:10:00,11.99,11.99,11.97,11.98,40300,482824.0
2025-07-28 13:15:00,11.99,11.99,11.97,11.97,42200,505560.0
2025-07-28 13:20:00,11.98,11.99,11.96,11.98,71500,856276.0
2025-07-28 13:25:00,11.98,11.98,11.96,11.97,12500,149628.0
2025-07-28 13:30:00,11.97,11.97,11.96,11.96,44300,529916.0
2025-07-28 13:35:00,11.96,11.98,11.96,11.97,53300,637976.0
2025-07-28 13:40:00,11.97,11.97,11.96,11.96,19300,230992.0
2025-07-28 13:45:00,11.96,11.96,11.94,11.94,90100,1077152.0
2025-07-28 13:50:00,11.94,11.95,11.93,11.94,79000,943000.0
2025-07-28 13:55:00,11.95,11.96,11.94,11.95,36600,437344.0
2025-07-28 14:00:00,11.95,11.96,11.94,11.95,21400,255688.0
2025-07-28 14:05:00,11.96,11.96,11.94,11.95,35800,427824.0
2025-07-28 14:10:00,11.95,11.96,11.94,11.94,78700,940288.0
2025-07-28 14:15:00,11.95,11.95,11.94,11.95,114700,1369792.0
2025-07-28 14:20:00,11.94,11.95,11.93,11.93,39600,472848.0
2025-07-28 14:25:00,11.94,11.94,11.92,11.93,77900,929192.0
2025-07-28 14:30:00,11.92,11.95,11.92,11.95,30900,368840.0
2025-07-28 14:35:00,11.95,11.95,11.94,11.95,61600,735776.0
2025-07-28 14:40:00,11.95,11.95,11.93,11.95,108800,1299232.0
2025-07-28 14:45:00,11.95,11.98,11.94,11.96,139100,1663528.0
2025-07-28 14:50:00,11.96,11.97,11.96,11.97,84400,1010088.0
2025-07-28 14:55:00,11.97,11.99,11.96,11.98,274000,3281480.0
2025-07-28 15:00:00,11.98,12.01,11.98,12.01,422500,5071248.0
2025-07-29 09:35:00,12.01,12.05,11.98,11.98,521400,6260169.0
2025-07-29 09:40:00,11.97,11.99,11.95,11.97,214300,2565193.0
2025-07-29 09:45:00,11.97,11.97,11.91,11.93,219700,2622017.0
2025-07-29 09:50:00,11.92,11.94,11.91,11.91,188800,2250557.0
2025-07-29 09:55:00,11.92,11.92,11.9,11.9,183300,2181784.0
2025-07-29 10:00:00,11.9,11.9,11.87,11.88,161900,1923598.0
2025-07-29 10:05:00,11.88,11.89,11.87,11.88,81000,962506.0
2025-07-29 10:10:00,11.88,11.89,11.88,11.89,121900,1448686.0
2025-07-29 10:15:00,11.89,11.9,11.88,11.9,47200,561198.0
2025-07-29 10:20:00,11.9,11.9,11.88,11.89,124900,1484340.0
2025-07-29 10:25:00,11.88,11.89,11.86,11.87,221500,2629092.0
2025-07-29 10:30:00,11.88,11.88,11.86,11.87,58900,698838.0
2025-07-29 10:35:00,11.86,11.87,11.83,11.84,216700,2567366.0
2025-07-29 10:40:00,11.84,11.84,11.8,11.81,279300,3300020.0
2025-07-29 10:45:00,11.8,11.83,11.8,11.81,137800,1627610.0
2025-07-29 10:50:00,11.81,11.83,11.8,11.8,106400,1256626.0
2025-07-29 10:55:00,11.81,12.01,11.81,11.94,620200,7411728.0
2025-07-29 11:00:00,11.94,11.94,11.9,11.9,70800,843544.0
2025-07-29 11:05:00,11.89,11.89,11.86,11.86,96600,1147392.0
2025-07-29 11:10:00,11.86,11.89,11.86,11.88,43700,519224.0
2025-07-29 11:15:00,11.88,11.9,11.87,11.88,51400,610936.0
2025-07-29 11:20:00,11.9,11.9,11.88,11.89,7100,84416.0
2025-07-29 11:25:00,11.89,11.9,11.88,11.89,21000,249632.0
2025-07-29 11:30:00,11.9,11.9,11.88,11.89,40500,481736.0
2025-07-29 13:05:00,11.89,11.89,11.87,11.88,63100,749288.0
2025-07-29 13:10:00,11.88,11.88,11.85,11.86,63200,749812.0
2025-07-29 13:15:00,11.86,11.87,11.85,11.86,36800,436660.0
2025-07-29 13:20:00,11.85,11.87,11.85,11.86,21200,251456.0
2025-07-29 13:25:00,11.86,11.87,11.85,11.85,46100,546604.0
2025-07-29 13:30:00,11.86,11.86,11.84,11.85,42400,502448.0
2025-07-29 13:35:00,11.85,11.88,11.84,11.86,65900,781500.0
2025-07-29 13:40:00,11.86,11.87,11.86,11.86,75600,896840.0
2025-07-29 13:45:00,11.86,11.86,11.85,11.85,50400,597668.0
2025-07-29 13:50:00,11.85,11.87,11.85,11.86,70000,830392.0
2025-07-29 13:55:00,11.86,11.87,11.84,11.85,188800,2237268.0
2025-07-29 14:00:00,11.85,11.86,11.84,11.85,34200,405356.0
2025-07-29 14:05:00,11.85,11.86,11.85,11.86,82100,973412.0
2025-07-29 14:10:00,11.86,11.87,11.85,11.85,54500,646164.0
2025-07-29 14:15:00,11.85,11.86,11.84,11.86,133300,1579684.0
2025-07-29 14:20:00,11.86,11.88,11.86,11.87,68700,815196.0
2025-07-29 14:25:00,11.87,11.87,11.85,11.86,114200,1353636.0
2025-07-29 14:30:00,11.86,11.89,11.85,11.87,138800,1647160.0
2025-07-29 14:35:00,11.87,11.9,11.87,11.89,94000,1117496.0
2025-07-29 14:40:00,11.88,11.91,11.88,11.91,99200,1179944.0
2025-07-29 14:45:00,11.9,11.91,11.89,11.89,83700,995660.0
2025-07-29 14:50:00,11.89,11.91,11.89,11.91,89700,1067576.0
2025-07-29 14:55:00,11.9,11.92,11.9,11.91,251900,2998772.0
2025-07-29 15:00:00,11.91,11.93,11.91,11.91,112900,1345224.0
2025-07-30 09:35:00,11.95,11.96,11.91,11.95,458400,5468939.0
2025-07-30 09:40:00,11.94,11.98,11.93,11.97,185900,2222044.0
2025-07-30 09:45:00,11.97,11.97,11.93,11.93,160500,1918941.0
2025-07-30 09:50:00,11.93,12.04,11.92,12.02,584100,7001665.0
2025-07-30 09:55:00,12.03,12.03,11.99,12.0,210500,2527627.0
2025-07-30 10:00:00,11.99,11.99,11.95,11.96,110000,1316398.0
2025-07-30 10:05:00,11.95,11.97,11.94,11.95,122600,1465504.0
2025-07-30 10:10:00,11.96,11.96,11.93,11.93,64100,765146.0
2025-07-30 10:15:00,11.93,11.94,11.9,11.91,125900,1501182.0
2025-07-30 10:20:00,11.91,11.91,11.87,11.9,100000,1189072.0
2025-07-30 10:25:00,11.9,11.9,11.89,11.9,40400,480538.0
2025-07-30 10:30:00,11.91,11.94,11.91,11.92,48300,575448.0
2025-07-30 10:35:00,11.92,11.94,11.92,11.93,39800,474602.0
2025-07-30 10:40:00,11.92,11.92,11.9,11.92,47900,570622.0
2025-07-30 10:45:00,11.91,11.92,11.9,11.91,33400,397732.0
2025-07-30 10:50:00,11.92,11.92,11.9,11.92,66100,787516.0
2025-07-30 10:55:00,11.91,11.92,11.91,11.92,24500,291852.0
2025-07-30 11:00:00,11.91,11.93,11.91,11.92,63800,760392.0
2025-07-30 11:05:00,11.92,11.92,11.91,11.91,47700,568296.0
2025-07-30 11:10:00,11.9,11.91,11.9,11.9,48300,574796.0
2025-07-30 11:15:00,11.9,11.91,11.9,11.91,30200,359416.0
2025-07-30 11:20:00,11.91,11.91,11.89,11.9,69000,820836.0
2025-07-30 11:25:00,11.89,11.89,11.87,11.87,86900,1032668.0
2025-07-30 11:30:00,11.87,11.89,11.87,11.89,45200,536876.0
2025-07-30 13:05:00,11.9,11.91,11.89,11.9,63100,750396.0
2025-07-30 13:10:00,11.89,11.9,11.86,11.88,115000,1366384.0
2025-07-30 13:15:00,11.87,11.88,11.86,11.86,34800,413112.0
2025-07-30 13:20:00,11.87,11.88,11.86,11.86,88500,1049840.0
2025-07-30 13:25:00,11.87,11.87,11.86,11.87,8900,105584.0
2025-07-30 13:30:00,11.86,11.92,11.86,11.88,207000,2463136.0
2025-07-30 13:35:00,11.88,11.88,11.86,11.86,50400,598368.0
2025-07-30 13:40:00,11.87,11.87,11.84,11.84,119100,1412088.0
2025-07-30 13:45:00,11.84,11.85,11.83,11.83,75300,891268.0
2025-07-30 13:50:00,11.84,11.84,11.82,11.82,110300,1304548.0
2025-07-30 13:55:00,11.83,11.84,11.81,11.82,193000,2282748.0
2025-07-30 14:00:00,11.82,11.82,11.81,11.81,116200,1372680.0
2025-07-30 14:05:00,11.82,11.82,11.76,11.77,297200,3505232.0
2025-07-30 14:10:00,11.76,11.81,11.76,11.8,133900,1577220.0
2025-07-30 14:15:00,11.8,11.8,11.78,11.79,80500,949572.0
2025-07-30 14:20:00,11.81,11.84,11.81,11.83,109200,1291404.0
2025-07-30 14:25:00,11.82,11.85,11.82,11.85,85600,1013572.0
2025-07-30 14:30:00,11.84,11.85,11.83,11.85,60400,715368.0
2025-07-30 14:35:00,11.84,11.86,11.84,11.84,22000,260640.0
2025-07-30 14:40:00,11.85,11.85,11.83,11.83,33300,394388.0
2025-07-30 14:45:00,11.83,11.83,11.81,11.82,49300,582860.0
2025-07-30 14:50:00,11.83,11.84,11.82,11.83,42200,499320.0
2025-07-30 14:55:00,11.84,11.85,11.83,11.83,82200,972860.0
2025-07-30 15:00:00,11.83,11.85,11.82,11.85,133100,1576156.0
2025-07-31 09:35:00,11.8,11.86,11.77,11.78,244900,2892522.0
2025-07-31 09:40:00,11.77,11.82,11.77,11.82,274100,3233291.0
2025-07-31 09:45:00,11.82,11.82,11.79,11.79,200200,2361888.0
2025-07-31 09:50:00,11.79,11.8,11.76,11.78,284100,3346802.0
2025-07-31 09:55:00,11.76,11.78,11.72,11.74,210700,2476868.0
2025-07-31 10:00:00,11.73,11.74,11.71,11.72,278700,3268157.0
2025-07-31 10:05:00,11.71,11.72,11.68,11.69,348200,4073966.0
2025-07-31 10:10:00,11.7,11.72,11.7,11.71,89100,1043222.0
2025-07-31 10:15:00,11.71,11.72,11.68,11.68,120900,1414508.0
2025-07-31 10:20:00,11.69,11.69,11.67,11.68,166700,1946148.0
2025-07-31 10:25:00,11.68,11.68,11.65,11.65,165400,1929828.0
2025-07-31 10:30:00,11.65,11.66,11.61,11.62,246200,2862808.0
2025-07-31 10:35:00,11.61,11.63,11.61,11.62,180500,2095574.0
2025-07-31 10:40:00,11.62,11.63,11.6,11.6,245200,2848290.0
2025-07-31 10:45:00,11.6,11.62,11.6,11.62,62300,723020.0
2025-07-31 10:50:00,11.62,11.63,11.59,11.63,199100,2310420.0
2025-07-31 10:55:00,11.63,11.65,11.62,11.65,55500,645992.0
2025-07-31 11:00:00,11.65,11.65,11.63,11.65,84400,982700.0
2025-07-31 11:05:00,11.65,11.66,11.65,11.65,30000,349572.0
2025-07-31 11:10:00,11.65,11.66,11.64,11.65,15100,175828.0
2025-07-31 11:15:00,11.64,11.65,11.64,11.65,48500,564576.0
2025-07-31 11:20:00,11.64,11.65,11.64,11.65,56900,662468.0
2025-07-31 11:25:00,11.63,11.65,11.63,11.65,78300,911652.0
2025-07-31 11:30:00,11.64,11.68,11.64,11.67,111600,1300412.0
2025-07-31 13:05:00,11.66,11.67,11.63,11.65,114600,1334860.0
2025-07-31 13:10:00,11.64,11.64,11.63,11.64,24100,280500.0
2025-07-31 13:15:00,11.65,11.65,11.63,11.64,87600,1019264.0
2025-07-31 13:20:00,11.63,11.64,11.63,11.64,24700,287396.0
2025-07-31 13:25:00,11.65,11.65,11.62,11.64,60600,704896.0
2025-07-31 13:30:00,11.63,11.65,11.63,11.64,43900,511048.0
2025-07-31 13:35:00,11.64,11.65,11.63,11.63,19900,231604.0
2025-07-31 13:40:00,11.63,11.64,11.62,11.63,73800,857992.0
2025-07-31 13:45:00,11.62,11.64,11.62,11.63,48900,568660.0
2025-07-31 13:50:00,11.63,11.65,11.63,11.65,36600,425884.0
2025-07-31 13:55:00,11.65,11.65,11.63,11.64,46000,535532.0
2025-07-31 14:00:00,11.64,11.66,11.63,11.66,38700,450756.0
2025-07-31 14:05:00,11.65,11.65,11.63,11.64,97000,1128548.0
2025-07-31 14:10:00,11.64,11.64,11.61,11.62,47100,547548.0
2025-07-31 14:15:00,11.62,11.63,11.61,11.62,43000,499644.0
2025-07-31 14:20:00,11.61,11.61,11.59,11.6,175500,2036020.0
2025-07-31 14:25:00,11.6,11.6,11.59,11.59,51100,592592.0
2025-07-31 14:30:00,11.59,11.61,11.58,11.59,97700,1132868.0
2025-07-31 14:35:00,11.58,11.59,11.57,11.57,109300,1265368.0
2025-07-31 14:40:00,11.59,11.6,11.57,11.59,122200,1415880.0
2025-07-31 14:45:00,11.58,11.58,11.57,11.57,148300,1716664.0
2025-07-31 14:50:00,11.57,11.57,11.55,11.57,150200,1736608.0
2025-07-31 14:55:00,11.58,11.59,11.56,11.59,175300,2030056.0
2025-07-31 15:00:00,11.59,11.63,11.59,11.6,193200,2242228.0
2025-08-01 09:35:00,11.58,11.7,11.58,11.68,180200,2099244.0
2025-08-01 09:40:00,11.69,11.7,11.63,11.64,132000,1539926.0
2025-08-01 09:45:00,11.63,11.66,11.63,11.63,87800,1022356.0
2025-08-01 09:50:00,11.63,11.65,11.62,11.64,130500,1517883.0
2025-08-01 09:55:00,11.64,11.64,11.62,11.63,46600,541614.0
2025-08-01 10:00:00,11.63,11.63,11.61,11.63,79300,921695.0
2025-08-01 10:05:00,11.63,11.66,11.63,11.66,63400,738675.0
2025-08-01 10:10:00,11.65,11.68,11.65,11.68,39100,456228.0
2025-08-01 10:15:00,11.67,11.69,11.65,11.67,63800,744569.0
2025-08-01 10:20:00,11.67,11.69,11.66,11.69,125600,1466245.0
2025-08-01 10:25:00,11.68,11.68,11.64,11.67,65200,760328.0
2025-08-01 10:30:00,11.66,11.68,11.66,11.67,62700,731212.0
2025-08-01 10:35:00,11.67,11.7,11.67,11.69,66400,775985.0
2025-08-01 10:40:00,11.67,11.69,11.67,11.68,33300,389113.0
2025-08-01 10:45:00,11.69,11.7,11.68,11.69,85900,1004711.0
2025-08-01 10:50:00,11.69,11.69,11.66,11.66,69800,814911.0
2025-08-01 10:55:00,11.66,11.66,11.64,11.64,46600,543007.0
2025-08-01 11:00:00,11.65,11.65,11.62,11.64,45600,530434.0
2025-08-01 11:05:00,11.64,11.66,11.63,11.63,68200,793828.0
2025-08-01 11:10:00,11.64,11.67,11.64,11.67,19100,222488.0
2025-08-01 11:15:00,11.68,11.68,11.65,11.66,17900,208714.0
2025-08-01 11:20:00,11.65,11.66,11.64,11.66,13700,159654.0
2025-08-01 11:25:00,11.66,11.67,11.65,11.66,15200,177252.0
2025-08-01 11:30:00,11.66,11.67,11.64,11.67,24500,285402.0
2025-08-01 13:05:00,11.65,11.66,11.64,11.66,46300,539532.0
2025-08-01 13:10:00,11.66,11.67,11.66,11.66,29800,347492.0
2025-08-01 13:15:00,11.66,11.66,11.65,11.65,34300,399642.0
2025-08-01 13:20:00,11.64,11.67,11.63,11.67,109700,1278940.0
2025-08-01 13:25:00,11.67,11.68,11.66,11.66,24700,288176.0
2025-08-01 13:30:00,11.66,11.67,11.64,11.65,56300,656000.0
2025-08-01 13:35:00,11.64,11.65,11.63,11.63,39900,464524.0
2025-08-01 13:40:00,11.64,11.64,11.62,11.63,35900,417448.0
2025-08-01 13:45:00,11.64,11.65,11.62,11.64,29400,342100.0
2025-08-01 13:50:00,11.65,11.66,11.64,11.66,95500,1113092.0
2025-08-01 13:55:00,11.67,11.68,11.66,11.66,27800,324232.0
2025-08-01 14:00:00,11.66,11.67,11.63,11.65,38000,442828.0
2025-08-01 14:05:00,11.64,11.66,11.63,11.64,94100,1095564.0
2025-08-01 14:10:00,11.64,11.65,11.63,11.64,13400,155964.0
2025-08-01 14:15:00,11.64,11.66,11.64,11.66,25200,293604.0
2025-08-01 14:20:00,11.66,11.67,11.65,11.66,70500,822524.0
2025-08-01 14:25:00,11.66,11.67,11.65,11.66,103600,1207852.0
2025-08-01 14:30:00,11.66,11.67,11.66,11.67,53900,628886.0
2025-08-01 14:35:00,11.67,11.68,11.65,11.67,91200,1063832.0
2025-08-01 14:40:00,11.67,11.67,11.66,11.66,43200,503756.0
2025-08-01 14:45:00,11.66,11.67,11.65,11.66,49300,574816.0
2025-08-01 14:50:00,11.66,11.66,11.65,11.66,74800,872064.0
2025-08-01 14:55:00,11.65,11.68,11.65,11.68,192300,2242650.0
2025-08-01 15:00:00,11.68,11.68,11.67,11.67,96000,1120820.0
2025-08-04 09:35:00,11.65,11.72,11.63,11.68,492600,5752170.0
2025-08-04 09:40:00,11.64,11.75,11.64,11.75,280300,3279757.0
2025-08-04 09:45:00,11.76,11.76,11.72,11.73,186700,2192320.0
2025-08-04 09:50:00,11.72,11.75,11.71,11.72,161200,1891284.0
2025-08-04 09:55:00,11.71,11.74,11.69,11.73,148500,1738973.0
2025-08-04 10:00:00,11.73,11.9,11.73,11.8,806700,9554192.0
2025-08-04 10:05:00,11.8,11.83,11.76,11.76,201300,2373192.0
2025-08-04 10:10:00,11.77,11.79,11.76,11.79,74000,871404.0
2025-08-04 10:15:00,11.79,11.79,11.74,11.74,139600,1641956.0
2025-08-04 10:20:00,11.74,11.75,11.73,11.73,56500,663144.0
2025-08-04 10:25:00,11.73,11.74,11.7,11.71,138100,1617468.0
2025-08-04 10:30:00,11.7,11.7,11.67,11.67,151500,1771384.0
2025-08-04 10:35:00,11.68,11.69,11.66,11.66,126600,1478156.0
2025-08-04 10:40:00,11.67,11.67,11.66,11.67,60700,708088.0
2025-08-04 10:45:00,11.66,11.69,11.66,11.68,87100,1017536.0
2025-08-04 10:50:00,11.69,11.69,11.66,11.66,128800,1503860.0
2025-08-04 10:55:00,11.66,11.67,11.66,11.66,63500,740548.0
2025-08-04 11:00:00,11.66,11.67,11.66,11.66,62900,733480.0
2025-08-04 11:05:00,11.65,11.67,11.65,11.66,58900,686664.0
2025-08-04 11:10:00,11.66,11.67,11.65,11.66,75500,880404.0
2025-08-04 11:15:00,11.66,11.67,11.65,11.65,29600,345096.0
2025-08-04 11:20:00,11.65,11.66,11.65,11.66,16200,188876.0
2025-08-04 11:25:00,11.66,11.68,11.66,11.68,51900,605768.0
2025-08-04 11:30:00,11.68,11.68,11.66,11.67,80800,943472.0
2025-08-04 13:05:00,11.68,11.68,11.65,11.66,138400,1614552.0
2025-08-04 13:10:00,11.65,11.67,11.65,11.66,73400,856016.0
2025-08-04 13:15:00,11.66,11.66,11.64,11.64,83600,973984.0
2025-08-04 13:20:00,11.64,11.65,11.64,11.65,27800,323676.0
2025-08-04 13:25:00,11.65,11.65,11.63,11.63,147700,1718996.0
2025-08-04 13:30:00,11.64,11.64,11.63,11.63,38100,443216.0
2025-08-04 13:35:00,11.64,11.64,11.61,11.61,128300,1491556.0
2025-08-04 13:40:00,11.61,11.62,11.61,11.61,39900,463448.0
2025-08-04 13:45:00,11.61,11.62,11.61,11.62,87400,1015404.0
2025-08-04 13:50:00,11.62,11.63,11.61,11.62,62500,726240.0
2025-08-04 13:55:00,11.62,11.62,11.61,11.62,81400,945732.0
2025-08-04 14:00:00,11.61,11.62,11.6,11.6,369000,4282408.0
2025-08-04 14:05:00,11.6,11.64,11.6,11.63,54500,633564.0
2025-08-04 14:10:00,11.64,11.66,11.63,11.65,61700,718432.0
2025-08-04 14:15:00,11.65,11.66,11.65,11.66,32400,377720.0
2025-08-04 14:20:00,11.66,11.67,11.65,11.66,57300,667996.0
2025-08-04 14:25:00,11.67,11.68,11.66,11.68,139700,1630364.0
2025-08-04 14:30:00,11.68,11.69,11.67,11.68,94700,1106176.0
2025-08-04 14:35:00,11.69,11.72,11.68,11.69,148100,1732600.0
2025-08-04 14:40:00,11.69,11.7,11.69,11.69,50800,593928.0
2025-08-04 14:45:00,11.69,11.7,11.68,11.69,60000,701436.0
2025-08-04 14:50:00,11.69,11.71,11.69,11.7,181800,2126700.0
2025-08-04 14:55:00,11.69,11.72,11.69,11.71,197200,2308632.0
2025-08-04 15:00:00,11.72,11.72,11.71,11.72,235600,2761040.0
2025-08-05 09:35:00,11.72,11.79,11.69,11.78,651000,7653603.0
2025-08-05 09:40:00,11.77,11.81,11.77,11.78,269700,3179152.0
2025-08-05 09:45:00,11.78,11.79,11.75,11.77,162700,1914540.0
2025-08-05 09:50:00,11.77,11.79,11.76,11.77,152700,1798671.0
2025-08-05 09:55:00,11.78,11.78,11.76,11.76,67400,793158.0
2025-08-05 10:00:00,11.76,11.78,11.75,11.76,226900,2669348.0
2025-08-05 10:05:00,11.76,11.8,11.76,11.78,167500,1974210.0
2025-08-05 10:10:00,11.78,11.81,11.77,11.79,118900,1402480.0
2025-08-05 10:15:00,11.79,11.79,11.77,11.77,57600,678586.0
2025-08-05 10:20:00,11.78,11.78,11.76,11.76,82300,968588.0
2025-08-05 10:25:00,11.76,11.77,11.75,11.76,69100,812690.0
2025-08-05 10:30:00,11.76,11.77,11.75,11.75,73100,859204.0
2025-08-05 10:35:00,11.76,11.77,11.75,11.76,49600,583220.0
2025-08-05 10:40:00,11.76,11.76,11.74,11.74,58300,684878.0
2025-08-05 10:45:00,11.74,11.75,11.74,11.75,25000,293588.0
2025-08-05 10:50:00,11.75,11.75,11.74,11.74,37100,435774.0
2025-08-05 10:55:00,11.74,11.76,11.74,11.75,121600,1428514.0
2025-08-05 11:00:00,11.75,11.77,11.75,11.77,72500,852426.0
2025-08-05 11:05:00,11.76,11.77,11.76,11.77,22600,265902.0
2025-08-05 11:10:00,11.76,11.77,11.75,11.76,68200,802060.0
2025-08-05 11:15:00,11.76,11.77,11.75,11.76,30900,363388.0
2025-08-05 11:20:00,11.76,11.77,11.75,11.76,53100,624648.0
2025-08-05 11:25:00,11.77,11.78,11.76,11.77,25800,303656.0
2025-08-05 11:30:00,11.78,11.82,11.78,11.82,221300,2610908.0
2025-08-05 13:05:00,11.82,11.82,11.8,11.8,166300,1963632.0
2025-08-05 13:10:00,11.8,11.83,11.8,11.82,109400,1293320.0
2025-08-05 13:15:00,11.83,11.83,11.82,11.82,135500,1602480.0
2025-08-05 13:20:00,11.82,11.83,11.82,11.82,42300,500168.0
2025-08-05 13:25:00,11.83,11.83,11.81,11.82,46800,553056.0
2025-08-05 13:30:00,11.82,11.82,11.81,11.81,60000,708748.0
2025-08-05 13:35:00,11.81,11.81,11.79,11.81,59800,705872.0
2025-08-05 13:40:00,11.8,11.8,11.79,11.8,99600,1174100.0
2025-08-05 13:45:00,11.79,11.81,11.79,11.8,54400,641932.0
2025-08-05 13:50:00,11.81,11.81,11.79,11.8,101400,1196572.0
2025-08-05 13:55:00,11.8,11.8,11.79,11.8,35800,422232.0
2025-08-05 14:00:00,11.78,11.8,11.77,11.8,133100,1569196.0
2025-08-05 14:05:00,11.8,11.81,11.79,11.8,61400,724540.0
2025-08-05 14:10:00,11.8,11.81,11.8,11.8,32200,380108.0
2025-08-05 14:15:00,11.8,11.81,11.8,11.8,115100,1358316.0
2025-08-05 14:20:00,11.81,11.82,11.8,11.82,97500,1151500.0
2025-08-05 14:25:00,11.81,11.83,11.81,11.82,85300,1008272.0
2025-08-05 14:30:00,11.82,11.83,11.81,11.83,64600,763672.0
2025-08-05 14:35:00,11.83,11.83,11.82,11.83,44900,530820.0
2025-08-05 14:40:00,11.82,11.83,11.82,11.83,73700,871500.0
2025-08-05 14:45:00,11.83,11.85,11.82,11.84,296700,3511376.0
2025-08-05 14:50:00,11.84,11.85,11.84,11.85,212000,2510736.0
2025-08-05 14:55:00,11.85,11.85,11.84,11.85,210100,2488584.0
2025-08-05 15:00:00,11.85,11.85,11.84,11.84,105600,1250508.0
2025-08-06 09:35:00,11.85,11.85,11.78,11.78,202400,2390340.0
2025-08-06 09:40:00,11.78,11.81,11.76,11.79,163800,1930256.0
2025-08-06 09:45:00,11.79,11.82,11.79,11.81,87000,1026987.0
2025-08-06 09:50:00,11.81,11.81,11.77,11.79,164100,1934568.0
2025-08-06 09:55:00,11.79,11.8,11.78,11.78,77300,911033.0
2025-08-06 10:00:00,11.78,11.79,11.75,11.78,207300,2439279.0
2025-08-06 10:05:00,11.78,11.81,11.78,11.8,75100,885859.0
2025-08-06 10:10:00,11.8,11.81,11.79,11.81,38000,448306.0
2025-08-06 10:15:00,11.8,11.83,11.8,11.82,47900,565903.0
2025-08-06 10:20:00,11.82,11.82,11.8,11.8,54900,648461.0
2025-08-06 10:25:00,11.8,11.81,11.79,11.8,26700,315085.0
2025-08-06 10:30:00,11.8,11.81,11.79,11.8,61300,723328.0
2025-08-06 10:35:00,11.8,11.81,11.79,11.79,51200,603783.0
2025-08-06 10:40:00,11.79,11.82,11.79,11.81,79800,942056.0
2025-08-06 10:45:00,11.81,11.81,11.79,11.8,61200,721959.0
2025-08-06 10:50:00,11.8,11.81,11.79,11.8,54200,639533.0
2025-08-06 10:55:00,11.8,11.81,11.8,11.8,22900,270274.0
2025-08-06 11:00:00,11.8,11.81,11.79,11.8,137200,1618386.0
2025-08-06 11:05:00,11.8,11.82,11.8,11.81,41900,495208.0
2025-08-06 11:10:00,11.81,11.82,11.79,11.8,25800,304516.0
2025-08-06 11:15:00,11.8,11.8,11.79,11.8,24800,292488.0
2025-08-06 11:20:00,11.79,11.8,11.79,11.8,73300,864728.0
2025-08-06 11:25:00,11.8,11.81,11.79,11.8,24900,293856.0
2025-08-06 11:30:00,11.8,11.81,11.79,11.8,41300,487492.0
2025-08-06 13:05:00,11.8,11.81,11.78,11.79,161300,1901706.0
2025-08-06 13:10:00,11.79,11.8,11.78,11.8,76300,899230.0
2025-08-06 13:15:00,11.79,11.8,11.79,11.79,49000,578188.0
2025-08-06 13:20:00,11.8,11.8,11.79,11.79,8100,95548.0
2025-08-06 13:25:00,11.8,11.81,11.79,11.8,45900,541540.0
2025-08-06 13:30:00,11.79,11.8,11.79,11.8,16700,196960.0
2025-08-06 13:35:00,11.8,11.8,11.78,11.78,63900,753362.0
2025-08-06 13:40:00,11.79,11.79,11.78,11.79,25300,298198.0
2025-08-06 13:45:00,11.79,11.79,11.78,11.79,54300,639882.0
2025-08-06 13:50:00,11.79,11.81,11.79,11.81,70200,828286.0
2025-08-06 13:55:00,11.81,11.81,11.8,11.8,23000,271554.0
2025-08-06 14:00:00,11.8,11.81,11.8,11.8,74200,875598.0
2025-08-06 14:05:00,11.8,11.81,11.79,11.79,32700,385830.0
2025-08-06 14:10:00,11.8,11.81,11.79,11.81,133600,1576710.0
2025-08-06 14:15:00,11.81,11.81,11.8,11.8,43700,515688.0
2025-08-06 14:20:00,11.8,11.81,11.8,11.8,44300,523036.0
2025-08-06 14:25:00,11.81,11.83,11.81,11.83,51000,602754.0
2025-08-06 14:30:00,11.83,11.83,11.81,11.82,78800,931338.0
2025-08-06 14:35:00,11.81,11.83,11.81,11.82,49200,581712.0
2025-08-06 14:40:00,11.82,11.83,11.82,11.83,73900,874012.0
2025-08-06 14:45:00,11.84,11.84,11.83,11.83,136500,1615656.0
2025-08-06 14:50:00,11.83,11.83,11.82,11.83,95900,1134384.0
2025-08-06 14:55:00,11.82,11.84,11.82,11.83,173900,2056824.0
2025-08-06 15:00:00,11.83,11.83,11.82,11.83,121700,1439784.0
2025-08-07 09:35:00,11.84,11.84,11.79,11.8,160600,1897296.0
2025-08-07 09:40:00,11.8,11.84,11.8,11.81,106900,1263725.0
2025-08-07 09:45:00,11.82,11.84,11.81,11.83,95100,1124254.0
2025-08-07 09:50:00,11.83,11.84,11.82,11.83,80000,946550.0
2025-08-07 09:55:00,11.83,11.85,11.82,11.84,203300,2405771.0
2025-08-07 10:00:00,11.84,11.86,11.84,11.84,124000,1469284.0
2025-08-07 10:05:00,11.85,11.85,11.83,11.83,86400,1023217.0
2025-08-07 10:10:00,11.82,11.83,11.81,11.83,85700,1013049.0
2025-08-07 10:15:00,11.83,11.84,11.81,11.81,57500,679990.0
2025-08-07 10:20:00,11.81,11.82,11.81,11.81,62000,732221.0
2025-08-07 10:25:00,11.82,11.82,11.8,11.81,42900,506793.0
2025-08-07 10:30:00,11.82,11.82,11.79,11.79,116900,1379631.0
2025-08-07 10:35:00,11.77,11.78,11.75,11.77,309100,3638595.0
2025-08-07 10:40:00,11.78,11.79,11.78,11.79,65800,775528.0
2025-08-07 10:45:00,11.79,11.79,11.77,11.78,36700,432434.0
2025-08-07 10:50:00,11.78,11.78,11.77,11.78,31200,367466.0
2025-08-07 10:55:00,11.78,11.79,11.77,11.78,49800,586624.0
2025-08-07 11:00:00,11.78,11.79,11.77,11.77,41300,486234.0
2025-08-07 11:05:00,11.78,11.8,11.77,11.79,95500,1125142.0
2025-08-07 11:10:00,11.79,11.79,11.77,11.79,31600,372228.0
2025-08-07 11:15:00,11.79,11.79,11.77,11.78,95100,1120076.0
2025-08-07 11:20:00,11.78,11.8,11.78,11.8,76200,897988.0
2025-08-07 11:25:00,11.79,11.81,11.79,11.81,59800,705620.0
2025-08-07 11:30:00,11.82,11.83,11.81,11.81,54700,646270.0
2025-08-07 13:05:00,11.82,11.83,11.81,11.82,46800,553186.0
2025-08-07 13:10:00,11.82,11.83,11.81,11.81,24200,286122.0
2025-08-07 13:15:00,11.82,11.82,11.8,11.81,25700,303510.0
2025-08-07 13:20:00,11.8,11.81,11.78,11.79,83400,983624.0
2025-08-07 13:25:00,11.79,11.8,11.78,11.79,35800,422092.0
2025-08-07 13:30:00,11.79,11.79,11.78,11.78,21900,258144.0
2025-08-07 13:35:00,11.78,11.8,11.78,11.79,41600,490504.0
2025-08-07 13:40:00,11.79,11.81,11.79,11.81,22500,265402.0
2025-08-07 13:45:00,11.81,11.81,11.8,11.8,26100,308058.0
2025-08-07 13:50:00,11.81,11.81,11.79,11.79,62200,733708.0
2025-08-07 13:55:00,11.81,11.81,11.78,11.78,49500,583930.0
2025-08-07 14:00:00,11.79,11.79,11.78,11.79,46100,543642.0
2025-08-07 14:05:00,11.8,11.81,11.79,11.8,30400,358708.0
2025-08-07 14:10:00,11.79,11.81,11.79,11.79,50200,592252.0
2025-08-07 14:15:00,11.79,11.8,11.79,11.79,80900,953820.0
2025-08-07 14:20:00,11.79,11.8,11.78,11.79,47900,564628.0
2025-08-07 14:25:00,11.78,11.79,11.78,11.79,90100,1061628.0
2025-08-07 14:30:00,11.8,11.8,11.78,11.78,35000,412488.0
2025-08-07 14:35:00,11.79,11.8,11.78,11.79,29900,352524.0
2025-08-07 14:40:00,11.8,11.8,11.78,11.79,56000,660256.0
2025-08-07 14:45:00,11.79,11.8,11.78,11.79,66300,781624.0
2025-08-07 14:50:00,11.78,11.79,11.78,11.78,55700,656628.0
2025-08-07 14:55:00,11.78,11.79,11.78,11.79,84000,989820.0
2025-08-07 15:00:00,11.78,11.79,11.78,11.78,159300,1877004.0
2025-08-08 09:35:00,11.78,11.78,11.7,11.75,175700,2064683.0
2025-08-08 09:40:00,11.75,11.77,11.75,11.75,89700,1054810.0
2025-08-08 09:45:00,11.75,11.76,11.72,11.72,115500,1356312.0
2025-08-08 09:50:00,11.72,11.73,11.69,11.7,260700,3051471.0
2025-08-08 09:55:00,11.7,11.7,11.66,11.67,266300,3109155.0
2025-08-08 10:00:00,11.67,11.68,11.65,11.66,169000,1971409.0
2025-08-08 10:05:00,11.65,11.67,11.65,11.66,156100,1819671.0
2025-08-08 10:10:00,11.67,11.68,11.63,11.63,269800,3143569.0
2025-08-08 10:15:00,11.63,11.64,11.62,11.63,164600,1914640.0
2025-08-08 10:20:00,11.64,11.66,11.64,11.64,102800,1196924.0
2025-08-08 10:25:00,11.64,11.64,11.63,11.64,139500,1623444.0
2025-08-08 10:30:00,11.63,11.64,11.63,11.63,27800,323490.0
2025-08-08 10:35:00,11.64,11.66,11.64,11.65,44300,515850.0
2025-08-08 10:40:00,11.65,11.67,11.64,11.66,73800,860632.0
2025-08-08 10:45:00,11.66,11.68,11.66,11.68,29500,344340.0
2025-08-08 10:50:00,11.68,11.69,11.67,11.68,100200,1170246.0
2025-08-08 10:55:00,11.67,11.67,11.65,11.66,95900,1117984.0
2025-08-08 11:00:00,11.66,11.67,11.65,11.66,34000,396450.0
2025-08-08 11:05:00,11.65,11.66,11.64,11.65,38400,447368.0
2025-08-08 11:10:00,11.65,11.66,11.65,11.66,3200,37284.0
2025-08-08 11:15:00,11.66,11.66,11.65,11.65,23200,270434.0
2025-08-08 11:20:00,11.65,11.68,11.65,11.67,67700,789280.0
2025-08-08 11:25:00,11.68,11.68,11.66,11.68,60500,706332.0
2025-08-08 11:30:00,11.68,11.69,11.67,11.67,15500,181106.0
2025-08-08 13:05:00,11.69,11.71,11.67,11.69,84400,986258.0
2025-08-08 13:10:00,11.68,11.69,11.68,11.68,57600,672858.0
2025-08-08 13:15:00,11.69,11.72,11.68,11.71,95300,1114120.0
2025-08-08 13:20:00,11.72,11.72,11.7,11.7,64800,758980.0
2025-08-08 13:25:00,11.7,11.71,11.69,11.71,29100,340472.0
2025-08-08 13:30:00,11.7,11.71,11.67,11.67,77500,905700.0
2025-08-08 13:35:00,11.67,11.72,11.67,11.72,93800,1097152.0
2025-08-08 13:40:00,11.72,11.73,11.71,11.73,76600,897784.0
2025-08-08 13:45:00,11.74,11.75,11.73,11.73,30200,354440.0
2025-08-08 13:50:00,11.72,11.73,11.72,11.72,15500,181664.0
2025-08-08 13:55:00,11.73,11.73,11.7,11.71,28000,327940.0
2025-08-08 14:00:00,11.72,11.73,11.71,11.72,28700,336364.0
2025-08-08 14:05:00,11.72,11.74,11.72,11.73,54700,641664.0
2025-08-08 14:10:00,11.74,11.75,11.73,11.74,41700,489440.0
2025-08-08 14:15:00,11.74,11.75,11.72,11.74,108400,1272564.0
2025-08-08 14:20:00,11.74,11.81,11.74,11.79,342100,4024164.0
2025-08-08 14:25:00,11.8,11.8,11.78,11.78,162700,1918224.0
2025-08-08 14:30:00,11.78,11.79,11.77,11.77,27100,319240.0
2025-08-08 14:35:00,11.78,11.79,11.77,11.77,71200,838296.0
2025-08-08 14:40:00,11.77,11.77,11.76,11.77,32000,376408.0
2025-08-08 14:45:00,11.75,11.77,11.75,11.75,21600,254064.0
2025-08-08 14:50:00,11.76,11.78,11.75,11.78,91000,1070812.0
2025-08-08 14:55:00,11.77,11.78,11.77,11.77,129600,1526276.0
2025-08-08 15:00:00,11.78,11.78,11.76,11.78,117900,1388460.0
2025-08-11 09:35:00,11.79,11.82,11.75,11.77,369000,4350713.0
2025-08-11 09:40:00,11.76,11.81,11.76,11.8,165500,1951948.0
2025-08-11 09:45:00,11.8,11.84,11.8,11.82,171300,2024150.0
2025-08-11 09:50:00,11.83,11.83,11.81,11.82,81400,962188.0
2025-08-11 09:55:00,11.82,11.84,11.82,11.84,222500,2632852.0
2025-08-11 10:00:00,11.83,11.84,11.82,11.82,65700,777259.0
2025-08-11 10:05:00,11.83,11.86,11.83,11.85,243000,2878903.0
2025-08-11 10:10:00,11.85,11.86,11.84,11.84,38100,451446.0
2025-08-11 10:15:00,11.84,11.86,11.84,11.86,117300,1390161.0
2025-08-11 10:20:00,11.85,11.86,11.85,11.85,54500,645894.0
2025-08-11 10:25:00,11.85,11.87,11.85,11.86,157800,1871494.0
2025-08-11 10:30:00,11.87,11.88,11.87,11.88,154500,1834384.0
2025-08-11 10:35:00,11.88,11.9,11.87,11.9,286300,3404796.0
2025-08-11 10:40:00,11.9,11.91,11.89,11.89,108900,1295572.0
2025-08-11 10:45:00,11.89,11.91,11.89,11.9,149700,1781174.0
2025-08-11 10:50:00,11.9,11.91,11.89,11.9,59700,710334.0
2025-08-11 10:55:00,11.9,11.9,11.89,11.9,85500,1016912.0
2025-08-11 11:00:00,11.89,11.9,11.89,11.89,37600,447320.0
2025-08-11 11:05:00,11.91,11.91,11.9,11.91,179400,2135530.0
2025-08-11 11:10:00,11.9,11.91,11.89,11.9,91100,1083946.0
2025-08-11 11:15:00,11.91,11.91,11.89,11.9,38700,460312.0
2025-08-11 11:20:00,11.9,11.9,11.88,11.89,63100,750552.0
2025-08-11 11:25:00,11.89,11.9,11.87,11.88,34400,408704.0
2025-08-11 11:30:00,11.88,11.89,11.87,11.89,58200,691508.0
2025-08-11 13:05:00,11.89,11.89,11.88,11.88,81600,969860.0
2025-08-11 13:10:00,11.89,11.89,11.88,11.89,32400,384992.0
2025-08-11 13:15:00,11.89,11.89,11.86,11.86,92400,1097128.0
2025-08-11 13:20:00,11.86,11.87,11.86,11.86,51000,605128.0
2025-08-11 13:25:00,11.86,11.87,11.85,11.86,75600,896408.0
2025-08-11 13:30:00,11.86,11.87,11.85,11.86,29700,352184.0
2025-08-11 13:35:00,11.86,11.87,11.86,11.86,131000,1553728.0
2025-08-11 13:40:00,11.87,11.87,11.86,11.87,64000,759496.0
2025-08-11 13:45:00,11.86,11.87,11.86,11.87,24400,289472.0
2025-08-11 13:50:00,11.87,11.87,11.86,11.86,10300,122232.0
2025-08-11 13:55:00,11.87,11.87,11.86,11.86,36500,433224.0
2025-08-11 14:00:00,11.87,11.87,11.84,11.85,172300,2042736.0
2025-08-11 14:05:00,11.86,11.86,11.85,11.86,24300,288160.0
2025-08-11 14:10:00,11.85,11.86,11.83,11.83,135500,1605224.0
2025-08-11 14:15:00,11.85,11.85,11.83,11.84,21000,248732.0
2025-08-11 14:20:00,11.84,11.86,11.84,11.85,53900,638688.0
2025-08-11 14:25:00,11.85,11.85,11.84,11.85,61600,729912.0
2025-08-11 14:30:00,11.85,11.86,11.85,11.86,13100,155300.0
2025-08-11 14:35:00,11.86,11.86,11.84,11.85,81900,970380.0
2025-08-11 14:40:00,11.84,11.86,11.84,11.85,73700,873336.0
2025-08-11 14:45:00,11.85,11.86,11.84,11.85,65300,773856.0
2025-08-11 14:50:00,11.85,11.86,11.84,11.85,145400,1722908.0
2025-08-11 14:55:00,11.86,11.87,11.85,11.86,210300,2493936.0
2025-08-11 15:00:00,11.86,11.88,11.86,11.88,156900,1863464.0
2025-08-12 09:35:00,11.88,11.88,11.81,11.84,183500,2171722.0
2025-08-12 09:40:00,11.83,11.84,11.81,11.81,230600,2724593.0
2025-08-12 09:45:00,11.81,11.82,11.8,11.81,133700,1579259.0
2025-08-12 09:50:00,11.8,11.82,11.77,11.82,534300,6302226.0
2025-08-12 09:55:00,11.81,11.84,11.81,11.83,92000,1088222.0
2025-08-12 10:00:00,11.83,11.85,11.82,11.83,34000,402306.0
2025-08-12 10:05:00,11.83,11.84,11.79,11.79,130800,1543685.0
2025-08-12 10:10:00,11.79,11.8,11.78,11.8,129800,1530479.0
2025-08-12 10:15:00,11.79,11.82,11.79,11.8,43300,511084.0
2025-08-12 10:20:00,11.8,11.83,11.8,11.82,101000,1193112.0
2025-08-12 10:25:00,11.83,11.83,11.81,11.82,85800,1014050.0
2025-08-12 10:30:00,11.81,11.82,11.8,11.81,96700,1142018.0
2025-08-12 10:35:00,11.81,11.83,11.8,11.82,44100,521000.0
2025-08-12 10:40:00,11.82,11.83,11.81,11.81,46300,547440.0
2025-08-12 10:45:00,11.82,11.83,11.79,11.82,88700,1047680.0
2025-08-12 10:50:00,11.82,11.83,11.81,11.81,28300,334484.0
2025-08-12 10:55:00,11.82,11.83,11.8,11.81,40800,482132.0
2025-08-12 11:00:00,11.81,11.81,11.78,11.79,144500,1703372.0
2025-08-12 11:05:00,11.79,11.8,11.78,11.8,93000,1096396.0
2025-08-12 11:10:00,11.79,11.81,11.79,11.81,47600,561736.0
2025-08-12 11:15:00,11.8,11.81,11.8,11.8,64100,756850.0
2025-08-12 11:20:00,11.81,11.82,11.8,11.8,93500,1104246.0
2025-08-12 11:25:00,11.81,11.84,11.81,11.83,98700,1166376.0
2025-08-12 11:30:00,11.84,11.85,11.83,11.85,37900,448648.0
2025-08-12 13:05:00,11.85,11.88,11.83,11.87,185400,2197562.0
2025-08-12 13:10:00,11.86,11.88,11.85,11.86,58800,697506.0
2025-08-12 13:15:00,11.86,11.87,11.85,11.85,59900,710540.0
2025-08-12 13:20:00,11.86,11.87,11.83,11.84,52800,625484.0
2025-08-12 13:25:00,11.83,11.84,11.83,11.83,43200,511276.0
2025-08-12 13:30:00,11.83,11.83,11.81,11.82,67100,793276.0
2025-08-12 13:35:00,11.82,11.83,11.81,11.81,61400,725816.0
2025-08-12 13:40:00,11.82,11.83,11.81,11.82,75400,890984.0
2025-08-12 13:45:00,11.81,11.82,11.81,11.82,40400,477432.0
2025-08-12 13:50:00,11.82,11.83,11.8,11.8,94700,1118508.0
2025-08-12 13:55:00,11.81,11.82,11.8,11.81,41200,486548.0
2025-08-12 14:00:00,11.81,11.83,11.8,11.82,75700,893908.0
2025-08-12 14:05:00,11.83,11.83,11.81,11.82,55900,660612.0
2025-08-12 14:10:00,11.82,11.83,11.81,11.83,83900,991524.0
2025-08-12 14:15:00,11.82,11.83,11.81,11.81,56400,666592.0
2025-08-12 14:20:00,11.82,11.83,11.81,11.81,58900,696056.0
2025-08-12 14:25:00,11.82,11.83,11.82,11.82,68700,812356.0
2025-08-12 14:30:00,11.83,11.84,11.82,11.83,49000,579696.0
2025-08-12 14:35:00,11.83,11.83,11.81,11.82,86500,1022896.0
2025-08-12 14:40:00,11.82,11.82,11.81,11.82,45100,532868.0
2025-08-12 14:45:00,11.82,11.82,11.81,11.82,30200,356864.0
2025-08-12 14:50:00,11.82,11.83,11.81,11.81,68900,814436.0
2025-08-12 14:55:00,11.82,11.82,11.81,11.81,96600,1141092.0
2025-08-12 15:00:00,11.81,11.84,11.81,11.84,76500,904768.0
2025-08-13 09:35:00,11.86,11.86,11.77,11.78,334100,3941416.0
2025-08-13 09:40:00,11.78,11.8,11.78,11.79,182700,2153586.0
2025-08-13 09:45:00,11.78,11.79,11.77,11.78,145200,1710741.0
2025-08-13 09:50:00,11.78,11.79,11.74,11.74,256200,3013794.0
2025-08-13 09:55:00,11.74,11.76,11.73,11.73,192900,2265410.0
2025-08-13 10:00:00,11.73,11.74,11.72,11.73,241900,2836321.0
2025-08-13 10:05:00,11.73,11.74,11.71,11.74,208100,2438700.0
2025-08-13 10:10:00,11.73,11.74,11.72,11.72,92300,1082530.0
2025-08-13 10:15:00,11.72,11.73,11.7,11.71,238800,2797120.0
2025-08-13 10:20:00,11.72,11.72,11.71,11.71,58400,684126.0
2025-08-13 10:25:00,11.71,11.72,11.7,11.7,130700,1530856.0
2025-08-13 10:30:00,11.7,11.72,11.7,11.71,82700,968218.0
2025-08-13 10:35:00,11.71,11.71,11.7,11.71,57300,670810.0
2025-08-13 10:40:00,11.71,11.73,11.71,11.71,115400,1351964.0
2025-08-13 10:45:00,11.71,11.72,11.7,11.71,59100,692140.0
2025-08-13 10:50:00,11.71,11.72,11.7,11.71,73800,864022.0
2025-08-13 10:55:00,11.71,11.71,11.7,11.7,168900,1977110.0
2025-08-13 11:00:00,11.7,11.71,11.69,11.7,181700,2125768.0
2025-08-13 11:05:00,11.71,11.73,11.7,11.72,92200,1079888.0
2025-08-13 11:10:00,11.72,11.73,11.71,11.72,29900,350584.0
2025-08-13 11:15:00,11.71,11.73,11.71,11.72,16500,193408.0
2025-08-13 11:20:00,11.73,11.73,11.72,11.73,98600,1155964.0
2025-08-13 11:25:00,11.73,11.74,11.72,11.72,73800,865112.0
2025-08-13 11:30:00,11.73,11.74,11.72,11.74,36900,432896.0
2025-08-13 13:05:00,11.73,11.82,11.72,11.8,328300,3863436.0
2025-08-13 13:10:00,11.79,11.81,11.78,11.81,128200,1511972.0
2025-08-13 13:15:00,11.8,11.81,11.77,11.77,31200,367936.0
2025-08-13 13:20:00,11.77,11.78,11.76,11.76,39100,460256.0
2025-08-13 13:25:00,11.76,11.77,11.75,11.75,53800,632804.0
2025-08-13 13:30:00,11.75,11.76,11.75,11.75,38500,452528.0
2025-08-13 13:35:00,11.75,11.77,11.75,11.77,42000,493824.0
2025-08-13 13:40:00,11.77,11.77,11.76,11.77,10800,127080.0
2025-08-13 13:45:00,11.77,11.78,11.76,11.78,39100,460136.0
2025-08-13 13:50:00,11.76,11.79,11.76,11.79,27300,321504.0
2025-08-13 13:55:00,11.78,11.79,11.77,11.79,38000,447716.0
2025-08-13 14:00:00,11.79,11.79,11.77,11.78,24500,288568.0
2025-08-13 14:05:00,11.79,11.79,11.77,11.78,55700,656124.0
2025-08-13 14:10:00,11.78,11.78,11.77,11.78,41200,485288.0
2025-08-13 14:15:00,11.78,11.79,11.77,11.77,56000,659352.0
2025-08-13 14:20:00,11.77,11.79,11.77,11.77,58300,686512.0
2025-08-13 14:25:00,11.77,11.77,11.75,11.76,84100,988988.0
2025-08-13 14:30:00,11.75,11.76,11.74,11.75,116600,1369668.0
2025-08-13 14:35:00,11.75,11.76,11.74,11.76,57900,680384.0
2025-08-13 14:40:00,11.76,11.76,11.75,11.75,113000,1328816.0
2025-08-13 14:45:00,11.76,11.77,11.75,11.77,84400,992260.0
2025-08-13 14:50:00,11.76,11.78,11.75,11.77,112600,1325576.0
2025-08-13 14:55:00,11.77,11.78,11.76,11.78,82400,969916.0
2025-08-13 15:00:00,11.77,11.78,11.77,11.77,124400,1464316.0
2025-08-14 09:35:00,11.75,11.79,11.75,11.76,250000,2942471.0
2025-08-14 09:40:00,11.77,11.77,11.73,11.73,127100,1492544.0
2025-08-14 09:45:00,11.74,11.75,11.73,11.75,113300,1329651.0
2025-08-14 09:50:00,11.73,11.75,11.72,11.72,133600,1567048.0
2025-08-14 09:55:00,11.73,11.75,11.72,11.73,105500,1237490.0
2025-08-14 10:00:00,11.74,11.74,11.71,11.72,164400,1927605.0
2025-08-14 10:05:00,11.72,11.72,11.7,11.7,113100,1324014.0
2025-08-14 10:10:00,11.71,11.71,11.69,11.71,192700,2255102.0
2025-08-14 10:15:00,11.71,11.71,11.69,11.69,96900,1134142.0
2025-08-14 10:20:00,11.69,11.71,11.69,11.7,114000,1333901.0
2025-08-14 10:25:00,11.7,11.71,11.7,11.7,56600,662364.0
2025-08-14 10:30:00,11.7,11.71,11.7,11.71,70900,830076.0
2025-08-14 10:35:00,11.7,11.7,11.69,11.69,102200,1195536.0
2025-08-14 10:40:00,11.69,11.7,11.67,11.68,493500,5764862.0
2025-08-14 10:45:00,11.67,11.69,11.67,11.69,119500,1395450.0
2025-08-14 10:50:00,11.68,11.69,11.65,11.66,322800,3765268.0
2025-08-14 10:55:00,11.65,11.67,11.65,11.67,52300,609670.0
2025-08-14 11:00:00,11.66,11.67,11.66,11.66,39200,457110.0
2025-08-14 11:05:00,11.66,11.68,11.66,11.66,62100,724464.0
2025-08-14 11:10:00,11.66,11.67,11.65,11.65,65700,766074.0
2025-08-14 11:15:00,11.65,11.67,11.65,11.66,43200,503716.0
2025-08-14 11:20:00,11.66,11.67,11.65,11.66,35500,413934.0
2025-08-14 11:25:00,11.66,11.66,11.65,11.66,61700,719272.0
2025-08-14 11:30:00,11.65,11.66,11.64,11.65,166200,1935908.0
2025-08-14 13:05:00,11.64,11.64,11.63,11.63,123900,1441576.0
2025-08-14 13:10:00,11.63,11.63,11.61,11.61,273500,3178900.0
2025-08-14 13:15:00,11.61,11.62,11.61,11.61,212300,2465308.0
2025-08-14 13:20:00,11.61,11.61,11.55,11.55,410500,4755228.0
2025-08-14 13:25:00,11.55,11.55,11.5,11.5,219000,2522968.0
2025-08-14 13:30:00,11.49,11.54,11.47,11.54,307700,3539436.0
2025-08-14 13:35:00,11.53,11.57,11.53,11.55,119800,1383732.0
2025-08-14 13:40:00,11.55,11.59,11.55,11.58,55100,637260.0
2025-08-14 13:45:00,11.58,11.58,11.55,11.56,85600,989460.0
2025-08-14 13:50:00,11.57,11.57,11.55,11.57,26500,306420.0
2025-08-14 13:55:00,11.56,11.57,11.55,11.55,39000,450720.0
2025-08-14 14:00:00,11.56,11.56,11.54,11.54,47200,545200.0
2025-08-14 14:05:00,11.55,11.58,11.54,11.57,96200,1112844.0
2025-08-14 14:10:00,11.57,11.58,11.57,11.57,37800,437420.0
2025-08-14 14:15:00,11.58,11.58,11.54,11.55,71300,824328.0
2025-08-14 14:20:00,11.54,11.55,11.53,11.55,37700,435300.0
2025-08-14 14:25:00,11.55,11.55,11.53,11.54,73100,843188.0
2025-08-14 14:30:00,11.55,11.56,11.54,11.54,75700,874516.0
2025-08-14 14:35:00,11.55,11.57,11.54,11.55,158800,1834692.0
2025-08-14 14:40:00,11.54,11.55,11.53,11.54,108700,1253928.0
2025-08-14 14:45:00,11.53,11.55,11.53,11.53,140400,1619808.0
2025-08-14 14:50:00,11.53,11.54,11.5,11.51,383000,4411080.0
2025-08-14 14:55:00,11.5,11.51,11.48,11.49,248800,2859552.0
2025-08-14 15:00:00,11.49,11.49,11.47,11.49,262300,3012808.0
2025-08-15 09:35:00,11.51,11.57,11.5,11.55,207100,2388183.0
2025-08-15 09:40:00,11.55,11.59,11.55,11.57,241400,2793377.0
2025-08-15 09:45:00,11.59,11.59,11.57,11.57,89100,1031663.0
2025-08-15 09:50:00,11.57,11.59,11.57,11.57,86100,997175.0
2025-08-15 09:55:00,11.57,11.58,11.56,11.56,68600,793626.0
2025-08-15 10:00:00,11.56,11.57,11.55,11.55,82600,954430.0
2025-08-15 10:05:00,11.56,11.56,11.54,11.55,89500,1033697.0
2025-08-15 10:10:00,11.55,11.57,11.55,11.57,113800,1315524.0
2025-08-15 10:15:00,11.57,11.58,11.56,11.58,89200,1032483.0
2025-08-15 10:20:00,11.58,11.58,11.55,11.55,41800,483428.0
2025-08-15 10:25:00,11.55,11.57,11.55,11.56,40000,462447.0
2025-08-15 10:30:00,11.57,11.57,11.55,11.55,35800,413780.0
2025-08-15 10:35:00,11.55,11.55,11.54,11.55,80900,934205.0
2025-08-15 10:40:00,11.55,11.56,11.54,11.55,31600,364917.0
2025-08-15 10:45:00,11.55,11.56,11.55,11.56,34800,402011.0
2025-08-15 10:50:00,11.56,11.56,11.55,11.55,52100,601949.0
2025-08-15 10:55:00,11.54,11.55,11.54,11.55,66100,763101.0
2025-08-15 11:00:00,11.55,11.55,11.54,11.54,31300,361500.0
2025-08-15 11:05:00,11.54,11.55,11.53,11.54,137000,1581144.0
2025-08-15 11:10:00,11.54,11.54,11.53,11.54,66300,764876.0
2025-08-15 11:15:00,11.55,11.55,11.54,11.54,35400,408664.0
2025-08-15 11:20:00,11.55,11.58,11.55,11.58,125600,1452356.0
2025-08-15 11:25:00,11.57,11.57,11.56,11.57,36300,419764.0
2025-08-15 11:30:00,11.56,11.57,11.55,11.57,24900,287836.0
2025-08-15 13:05:00,11.57,11.58,11.56,11.58,157800,1825758.0
2025-08-15 13:10:00,11.58,11.6,11.58,11.58,131200,1520930.0
2025-08-15 13:15:00,11.59,11.6,11.58,11.59,61600,714084.0
2025-08-15 13:20:00,11.6,11.62,11.59,11.62,134200,1556810.0
2025-08-15 13:25:00,11.62,11.62,11.59,11.59,72500,841506.0
2025-08-15 13:30:00,11.6,11.6,11.58,11.59,28400,329290.0
2025-08-15 13:35:00,11.59,11.59,11.58,11.59,98900,1145674.0
2025-08-15 13:40:00,11.6,11.6,11.58,11.59,60800,704866.0
2025-08-15 13:45:00,11.58,11.59,11.58,11.59,11800,136704.0
2025-08-15 13:50:00,11.59,11.59,11.58,11.58,61600,713502.0
2025-08-15 13:55:00,11.58,11.59,11.58,11.58,54300,628826.0
2025-08-15 14:00:00,11.59,11.59,11.58,11.59,52400,607130.0
2025-08-15 14:05:00,11.58,11.61,11.58,11.6,107100,1241724.0
2025-08-15 14:10:00,11.59,11.6,11.58,11.59,66100,765876.0
2025-08-15 14:15:00,11.58,11.6,11.58,11.59,37700,436820.0
2025-08-15 14:20:00,11.59,11.6,11.58,11.6,46600,540108.0
2025-08-15 14:25:00,11.6,11.6,11.59,11.59,31600,366520.0
2025-08-15 14:30:00,11.58,11.6,11.56,11.56,252800,2925200.0
2025-08-15 14:35:00,11.57,11.57,11.54,11.55,376900,4351616.0
2025-08-15 14:40:00,11.56,11.58,11.55,11.57,133100,1538976.0
2025-08-15 14:45:00,11.58,11.58,11.57,11.58,56500,653848.0
2025-08-15 14:50:00,11.58,11.59,11.57,11.58,161100,1865636.0
2025-08-15 14:55:00,11.58,11.6,11.58,11.59,154200,1786728.0
2025-08-15 15:00:00,11.59,11.6,11.58,11.59,98700,1144180.0
2025-08-18 09:35:00,11.6,11.64,11.6,11.62,258000,2997491.0
2025-08-18 09:40:00,11.63,11.66,11.63,11.64,159900,1862033.0
2025-08-18 09:45:00,11.64,11.65,11.63,11.65,77000,896125.0
2025-08-18 09:50:00,11.64,11.69,11.64,11.66,204900,2389009.0
2025-08-18 09:55:00,11.67,11.67,11.64,11.65,129900,1514919.0
2025-08-18 10:00:00,11.64,11.65,11.63,11.64,72500,843843.0
2025-08-18 10:05:00,11.64,11.65,11.64,11.64,80800,940754.0
2025-08-18 10:10:00,11.63,11.65,11.63,11.64,79100,920774.0
2025-08-18 10:15:00,11.65,11.65,11.64,11.64,89900,1046671.0
2025-08-18 10:20:00,11.64,11.64,11.62,11.62,135500,1576136.0
2025-08-18 10:25:00,11.63,11.63,11.62,11.63,110400,1283517.0
2025-08-18 10:30:00,11.63,11.65,11.63,11.64,114000,1326952.0
2025-08-18 10:35:00,11.63,11.65,11.63,11.65,43300,504034.0
2025-08-18 10:40:00,11.65,11.66,11.65,11.65,96300,1122124.0
2025-08-18 10:45:00,11.64,11.65,11.63,11.64,49600,577370.0
2025-08-18 10:50:00,11.64,11.65,11.63,11.64,131400,1530348.0
2025-08-18 10:55:00,11.64,11.64,11.63,11.64,47300,550296.0
2025-08-18 11:00:00,11.63,11.65,11.63,11.65,48000,558492.0
2025-08-18 11:05:00,11.64,11.65,11.63,11.65,99900,1163420.0
2025-08-18 11:10:00,11.64,11.66,11.64,11.65,79900,930584.0
2025-08-18 11:15:00,11.66,11.67,11.65,11.66,33100,385932.0
2025-08-18 11:20:00,11.66,11.66,11.65,11.66,17400,202820.0
2025-08-18 11:25:00,11.65,11.66,11.64,11.65,60400,703536.0
2025-08-18 11:30:00,11.66,11.69,11.65,11.68,178500,2082700.0
2025-08-18 13:05:00,11.68,11.75,11.68,11.74,282700,3310894.0
2025-08-18 13:10:00,11.74,11.76,11.73,11.76,446800,5247010.0
2025-08-18 13:15:00,11.75,11.77,11.75,11.75,223800,2632000.0
2025-08-18 13:20:00,11.75,11.75,11.72,11.73,61200,717992.0
2025-08-18 13:25:00,11.74,11.75,11.72,11.73,96900,1136728.0
2025-08-18 13:30:00,11.72,11.73,11.7,11.71,89200,1044232.0
2025-08-18 13:35:00,11.71,11.72,11.71,11.71,41800,489592.0
2025-08-18 13:40:00,11.71,11.72,11.71,11.71,20100,235496.0
2025-08-18 13:45:00,11.72,11.73,11.71,11.71,78400,918856.0
2025-08-18 13:50:00,11.72,11.72,11.7,11.71,45700,535192.0
2025-08-18 13:55:00,11.7,11.71,11.7,11.71,21100,246912.0
2025-08-18 14:00:00,11.7,11.71,11.69,11.71,76500,894696.0
2025-08-18 14:05:00,11.7,11.71,11.68,11.68,167700,1960508.0
2025-08-18 14:10:00,11.7,11.7,11.68,11.69,95400,1115932.0
2025-08-18 14:15:00,11.69,11.7,11.65,11.66,221300,2582912.0
2025-08-18 14:20:00,11.66,11.66,11.65,11.66,116600,1359344.0
2025-08-18 14:25:00,11.66,11.68,11.65,11.68,68900,803492.0
2025-08-18 14:30:00,11.67,11.67,11.66,11.66,38200,445552.0
2025-08-18 14:35:00,11.66,11.68,11.66,11.68,32000,373380.0
2025-08-18 14:40:00,11.68,11.71,11.67,11.69,120400,1408276.0
2025-08-18 14:45:00,11.69,11.7,11.69,11.69,106800,1249420.0
2025-08-18 14:50:00,11.7,11.7,11.68,11.69,113300,1324760.0
2025-08-18 14:55:00,11.69,11.7,11.68,11.7,126900,1484116.0
2025-08-18 15:00:00,11.69,11.71,11.68,11.69,91500,1070056.0
2025-08-19 09:35:00,11.76,11.76,11.66,11.71,419200,4902680.0
2025-08-19 09:40:00,11.7,11.74,11.7,11.72,150200,1760200.0
2025-08-19 09:45:00,11.72,11.73,11.7,11.72,97200,1138807.0
2025-08-19 09:50:00,11.71,11.73,11.71,11.71,134700,1578523.0
2025-08-19 09:55:00,11.72,11.72,11.7,11.71,59600,697915.0
2025-08-19 10:00:00,11.7,11.71,11.69,11.7,105400,1233483.0
2025-08-19 10:05:00,11.7,11.71,11.68,11.68,152800,1787161.0
2025-08-19 10:10:00,11.68,11.69,11.66,11.69,231000,2695534.0
2025-08-19 10:15:00,11.68,11.69,11.67,11.67,75600,883069.0
2025-08-19 10:20:00,11.67,11.68,11.66,11.66,90100,1051422.0
2025-08-19 10:25:00,11.67,11.68,11.66,11.68,72300,843664.0
2025-08-19 10:30:00,11.67,11.79,11.67,11.74,388300,4561062.0
2025-08-19 10:35:00,11.75,11.75,11.72,11.74,86700,1017844.0
2025-08-19 10:40:00,11.73,11.74,11.73,11.74,110200,1292978.0
2025-08-19 10:45:00,11.74,11.74,11.73,11.73,24000,281522.0
2025-08-19 10:50:00,11.73,11.74,11.72,11.73,18300,214648.0
2025-08-19 10:55:00,11.72,11.74,11.72,11.73,84900,996050.0
2025-08-19 11:00:00,11.73,11.74,11.73,11.73,40500,475108.0
2025-08-19 11:05:00,11.73,11.74,11.72,11.73,51000,598138.0
2025-08-19 11:10:00,11.72,11.74,11.72,11.73,47400,556092.0
2025-08-19 11:15:00,11.74,11.74,11.73,11.74,31100,364996.0
2025-08-19 11:20:00,11.74,11.74,11.72,11.73,63100,740348.0
2025-08-19 11:25:00,11.74,11.74,11.73,11.74,15300,179526.0
2025-08-19 11:30:00,11.74,11.74,11.73,11.73,11700,137274.0
2025-08-19 13:05:00,11.73,11.76,11.73,11.75,94100,1104994.0
2025-08-19 13:10:00,11.75,11.77,11.75,11.76,109100,1283422.0
2025-08-19 13:15:00,11.76,11.77,11.75,11.75,57300,673792.0
2025-08-19 13:20:00,11.75,11.78,11.75,11.77,126600,1489244.0
2025-08-19 13:25:00,11.77,11.77,11.76,11.77,42400,498752.0
2025-08-19 13:30:00,11.77,11.77,11.74,11.74,180000,2115176.0
2025-08-19 13:35:00,11.74,11.75,11.73,11.73,74700,877028.0
2025-08-19 13:40:00,11.74,11.76,11.73,11.76,63000,739980.0
2025-08-19 13:45:00,11.76,11.77,11.74,11.75,88900,1044548.0
2025-08-19 13:50:00,11.75,11.76,11.74,11.75,89600,1052152.0
2025-08-19 13:55:00,11.74,11.75,11.71,11.73,171700,2013608.0
2025-08-19 14:00:00,11.73,11.74,11.71,11.71,76300,894340.0
2025-08-19 14:05:00,11.71,11.75,11.71,11.75,45900,538288.0
2025-08-19 14:10:00,11.75,11.75,11.74,11.74,43500,510836.0
2025-08-19 14:15:00,11.74,11.74,11.73,11.73,27700,325168.0
2025-08-19 14:20:00,11.74,11.75,11.73,11.73,29600,347480.0
2025-08-19 14:25:00,11.74,11.74,11.72,11.73,29800,349540.0
2025-08-19 14:30:00,11.73,11.74,11.72,11.74,49900,585224.0
2025-08-19 14:35:00,11.74,11.74,11.73,11.74,27400,321584.0
2025-08-19 14:40:00,11.74,11.75,11.73,11.74,62000,727808.0
2025-08-19 14:45:00,11.74,11.75,11.71,11.73,340900,3995704.0
2025-08-19 14:50:00,11.74,11.75,11.74,11.74,57100,670548.0
2025-08-19 14:55:00,11.74,11.76,11.74,11.75,154100,1810684.0
2025-08-19 15:00:00,11.75,11.76,11.75,11.75,101300,1190556.0
2025-08-20 09:35:00,11.7,11.79,11.7,11.79,494600,5806496.0
2025-08-20 09:40:00,11.78,11.81,11.76,11.79,372900,4395424.0
2025-08-20 09:45:00,11.79,11.79,11.77,11.78,125600,1479922.0
2025-08-20 09:50:00,11.77,11.82,11.77,11.8,397000,4684321.0
2025-08-20 09:55:00,11.8,11.85,11.8,11.82,427200,5048471.0
2025-08-20 10:00:00,11.82,11.85,11.82,11.85,382400,4525506.0
2025-08-20 10:05:00,11.85,11.85,11.81,11.81,150000,1774240.0
2025-08-20 10:10:00,11.81,11.82,11.8,11.81,101400,1197028.0
2025-08-20 10:15:00,11.8,11.81,11.79,11.81,187300,2209652.0
2025-08-20 10:20:00,11.8,11.83,11.8,11.83,109400,1292132.0
2025-08-20 10:25:00,11.83,11.83,11.81,11.82,75900,896672.0
2025-08-20 10:30:00,11.82,11.82,11.8,11.82,61800,730260.0
2025-08-20 10:35:00,11.84,11.85,11.83,11.85,319100,3777932.0
2025-08-20 10:40:00,11.84,11.85,11.83,11.83,60100,711632.0
2025-08-20 10:45:00,11.84,11.84,11.83,11.84,171300,2026552.0
2025-08-20 10:50:00,11.83,11.84,11.83,11.83,64300,761004.0
2025-08-20 10:55:00,11.83,11.84,11.81,11.82,147200,1741172.0
2025-08-20 11:00:00,11.82,11.84,11.81,11.84,316300,3739612.0
2025-08-20 11:05:00,11.83,11.84,11.83,11.84,124800,1477468.0
2025-08-20 11:10:00,11.84,11.84,11.83,11.84,56300,666292.0
2025-08-20 11:15:00,11.83,11.84,11.83,11.83,61700,730296.0
2025-08-20 11:20:00,11.84,11.84,11.81,11.82,106000,1252836.0
2025-08-20 11:25:00,11.81,11.83,11.8,11.81,94000,1110928.0
2025-08-20 11:30:00,11.8,11.82,11.78,11.81,159500,1880720.0
2025-08-20 13:05:00,11.81,11.82,11.79,11.79,66200,781424.0
2025-08-20 13:10:00,11.79,11.79,11.77,11.78,107500,1266848.0
2025-08-20 13:15:00,11.77,11.79,11.77,11.78,83900,988392.0
2025-08-20 13:20:00,11.79,11.79,11.78,11.78,60000,707228.0
2025-08-20 13:25:00,11.79,11.8,11.78,11.78,32800,386620.0
2025-08-20 13:30:00,11.79,11.8,11.78,11.8,94200,1110332.0
2025-08-20 13:35:00,11.79,11.8,11.79,11.79,68200,804636.0
2025-08-20 13:40:00,11.8,11.82,11.8,11.82,81400,961532.0
2025-08-20 13:45:00,11.82,11.82,11.8,11.81,61700,728788.0
2025-08-20 13:50:00,11.81,11.82,11.8,11.81,36100,426528.0
2025-08-20 13:55:00,11.81,11.82,11.81,11.81,21700,256328.0
2025-08-20 14:00:00,11.81,11.82,11.8,11.81,46200,545568.0
2025-08-20 14:05:00,11.81,11.82,11.81,11.82,17900,211488.0
2025-08-20 14:10:00,11.82,11.82,11.81,11.82,29700,350996.0
2025-08-20 14:15:00,11.81,11.83,11.81,11.83,110700,1308492.0
2025-08-20 14:20:00,11.83,11.83,11.82,11.83,93000,1100072.0
2025-08-20 14:25:00,11.83,11.84,11.82,11.83,131400,1555152.0
2025-08-20 14:30:00,11.83,11.83,11.82,11.83,82400,974312.0
2025-08-20 14:35:00,11.82,11.85,11.82,11.84,182400,2159200.0
2025-08-20 14:40:00,11.84,11.85,11.84,11.84,125800,1489728.0
2025-08-20 14:45:00,11.84,11.85,11.84,11.85,182600,2162336.0
2025-08-20 14:50:00,11.85,11.85,11.84,11.85,248800,2948104.0
2025-08-20 14:55:00,11.85,11.86,11.84,11.85,149900,1777056.0
2025-08-20 15:00:00,11.85,11.87,11.85,11.87,323400,3837024.0
2025-08-21 09:35:00,11.87,11.91,11.86,11.88,390500,4638432.0
2025-08-21 09:40:00,11.89,11.9,11.88,11.89,122200,1452839.0
2025-08-21 09:45:00,11.88,11.9,11.87,11.89,241300,2867727.0
2025-08-21 09:50:00,11.89,11.94,11.88,11.93,546200,6511188.0
2025-08-21 09:55:00,11.93,11.94,11.89,11.92,366500,4366540.0
2025-08-21 10:00:00,11.93,11.95,11.92,11.92,467100,5579104.0
2025-08-21 10:05:00,11.93,11.94,11.92,11.92,126500,1509174.0
2025-08-21 10:10:00,11.91,11.93,11.91,11.93,71900,856756.0
2025-08-21 10:15:00,11.91,11.94,11.91,11.94,178900,2132694.0
2025-08-21 10:20:00,11.94,11.94,11.92,11.93,98300,1172868.0
2025-08-21 10:25:00,11.92,11.94,11.92,11.92,229700,2741258.0
2025-08-21 10:30:00,11.92,11.94,11.92,11.92,68600,818136.0
2025-08-21 10:35:00,11.92,11.94,11.92,11.94,172800,2061404.0
2025-08-21 10:40:00,11.94,11.95,11.93,11.94,39700,473888.0
2025-08-21 10:45:00,11.93,11.94,11.93,11.94,39900,476020.0
2025-08-21 10:50:00,11.94,11.94,11.92,11.94,79200,945152.0
2025-08-21 10:55:00,11.93,11.94,11.93,11.93,23800,284100.0
2025-08-21 11:00:00,11.93,11.94,11.92,11.92,85600,1021564.0
2025-08-21 11:05:00,11.93,11.93,11.92,11.93,18800,224248.0
2025-08-21 11:10:00,11.92,11.93,11.92,11.93,22900,273092.0
2025-08-21 11:15:00,11.92,11.95,11.92,11.93,193500,2310080.0
2025-08-21 11:20:00,11.93,11.94,11.93,11.93,39100,466560.0
2025-08-21 11:25:00,11.93,11.94,11.92,11.94,48900,583588.0
2025-08-21 11:30:00,11.94,11.95,11.93,11.95,48300,576912.0
2025-08-21 13:05:00,11.93,11.95,11.92,11.94,61300,731712.0
2025-08-21 13:10:00,11.95,11.95,11.94,11.94,82100,980860.0
2025-08-21 13:15:00,11.94,11.96,11.94,11.95,57700,689608.0
2025-08-21 13:20:00,11.95,11.96,11.94,11.95,90100,1076776.0
2025-08-21 13:25:00,11.95,11.96,11.94,11.96,57300,684728.0
2025-08-21 13:30:00,11.96,11.96,11.94,11.94,69900,835484.0
2025-08-21 13:35:00,11.94,11.95,11.93,11.93,48700,581476.0
2025-08-21 13:40:00,11.93,11.94,11.93,11.93,47600,568124.0
2025-08-21 13:45:00,11.94,11.95,11.93,11.94,73500,877404.0
2025-08-21 13:50:00,11.94,11.94,11.93,11.94,58200,694644.0
2025-08-21 13:55:00,11.93,11.94,11.92,11.93,117600,1402428.0
2025-08-21 14:00:00,11.92,11.93,11.91,11.92,92500,1102596.0
2025-08-21 14:05:00,11.91,11.93,11.91,11.92,43900,523160.0
2025-08-21 14:10:00,11.92,11.92,11.91,11.92,88400,1053620.0
2025-08-21 14:15:00,11.92,11.93,11.92,11.93,106500,1270224.0
2025-08-21 14:20:00,11.94,11.94,11.93,11.93,41000,489448.0
2025-08-21 14:25:00,11.94,11.94,11.9,11.9,370300,4411156.0
2025-08-21 14:30:00,11.9,11.91,11.88,11.9,114100,1356800.0
2025-08-21 14:35:00,11.9,11.92,11.87,11.88,121000,1439532.0
2025-08-21 14:40:00,11.88,11.88,11.85,11.85,105600,1253176.0
2025-08-21 14:45:00,11.86,11.87,11.85,11.86,120400,1428256.0
2025-08-21 14:50:00,11.86,11.89,11.86,11.89,148900,1768992.0
2025-08-21 14:55:00,11.88,11.89,11.87,11.88,117300,1393912.0
2025-08-21 15:00:00,11.88,11.9,11.88,11.9,156800,1864944.0
2025-08-22 09:35:00,11.85,11.93,11.85,11.85,392500,4662364.0
2025-08-22 09:40:00,11.86,11.88,11.84,11.85,168600,1998144.0
2025-08-22 09:45:00,11.85,11.86,11.82,11.83,153000,1811208.0
2025-08-22 09:50:00,11.84,11.85,11.83,11.84,245000,2899957.0
2025-08-22 09:55:00,11.83,11.84,11.82,11.82,166400,1968530.0
2025-08-22 10:00:00,11.82,11.84,11.82,11.82,136300,1612386.0
2025-08-22 10:05:00,11.82,11.84,11.8,11.82,257900,3047963.0
2025-08-22 10:10:00,11.82,11.83,11.79,11.79,314400,3713120.0
2025-08-22 10:15:00,11.79,11.8,11.78,11.78,188700,2223902.0
2025-08-22 10:20:00,11.78,11.78,11.76,11.77,228000,2684688.0
2025-08-22 10:25:00,11.78,11.78,11.76,11.77,149500,1759898.0
2025-08-22 10:30:00,11.77,11.78,11.76,11.76,178300,2098192.0
2025-08-22 10:35:00,11.76,11.78,11.76,11.77,81500,959434.0
2025-08-22 10:40:00,11.77,11.77,11.76,11.77,89800,1056864.0
2025-08-22 10:45:00,11.77,11.78,11.77,11.78,24800,292012.0
2025-08-22 10:50:00,11.78,11.8,11.78,11.79,122500,1444194.0
2025-08-22 10:55:00,11.79,11.81,11.78,11.81,88400,1042984.0
2025-08-22 11:00:00,11.81,11.81,11.79,11.8,32800,386988.0
2025-08-22 11:05:00,11.8,11.8,11.79,11.79,39100,461100.0
2025-08-22 11:10:00,11.79,11.81,11.79,11.8,59200,698520.0
2025-08-22 11:15:00,11.8,11.81,11.79,11.8,24300,286696.0
2025-08-22 11:20:00,11.8,11.8,11.79,11.8,74600,879708.0
2025-08-22 11:25:00,11.8,11.8,11.78,11.79,86500,1019228.0
2025-08-22 11:30:00,11.79,11.79,11.77,11.79,105500,1242112.0
2025-08-22 13:05:00,11.79,11.8,11.77,11.77,84500,996120.0
2025-08-22 13:10:00,11.78,11.79,11.78,11.78,32200,379528.0
2025-08-22 13:15:00,11.78,11.8,11.78,11.8,32000,377264.0
2025-08-22 13:20:00,11.79,11.79,11.77,11.78,124100,1462096.0
2025-08-22 13:25:00,11.77,11.78,11.76,11.76,101100,1189880.0
2025-08-22 13:30:00,11.77,11.78,11.77,11.77,88800,1045312.0
2025-08-22 13:35:00,11.78,11.79,11.77,11.78,98700,1162452.0
2025-08-22 13:40:00,11.79,11.83,11.79,11.8,165300,1951420.0
2025-08-22 13:45:00,11.81,11.82,11.8,11.8,32300,381452.0
2025-08-22 13:50:00,11.8,11.8,11.79,11.8,33900,399992.0
2025-08-22 13:55:00,11.8,11.8,11.78,11.78,66500,784412.0
2025-08-22 14:00:00,11.79,11.8,11.78,11.79,16700,196884.0
2025-08-22 14:05:00,11.8,11.8,11.79,11.79,74200,875340.0
2025-08-22 14:10:00,11.8,11.82,11.8,11.81,51600,609404.0
2025-08-22 14:15:00,11.81,11.82,11.81,11.81,33700,398252.0
2025-08-22 14:20:00,11.82,11.82,11.8,11.81,88200,1041660.0
2025-08-22 14:25:00,11.81,11.82,11.8,11.82,43600,514912.0
2025-08-22 14:30:00,11.81,11.82,11.81,11.82,47400,560136.0
2025-08-22 14:35:00,11.82,11.83,11.82,11.82,42300,500024.0
2025-08-22 14:40:00,11.83,11.83,11.82,11.82,66400,785188.0
2025-08-22 14:45:00,11.82,11.83,11.82,11.82,103500,1223552.0
2025-08-22 14:50:00,11.82,11.85,11.82,11.84,211400,2502132.0
2025-08-22 14:55:00,11.84,11.85,11.84,11.84,141400,1674380.0
2025-08-22 15:00:00,11.84,11.86,11.84,11.86,248300,2943140.0
2025-08-25 09:35:00,11.89,11.95,11.86,11.86,499600,5942749.0
2025-08-25 09:40:00,11.86,11.89,11.83,11.88,257400,3053412.0
2025-08-25 09:45:00,11.88,11.91,11.87,11.87,203600,2422179.0
2025-08-25 09:50:00,11.87,11.94,11.87,11.93,275800,3283800.0
2025-08-25 09:55:00,11.94,11.94,11.92,11.92,120800,1441512.0
2025-08-25 10:00:00,11.92,11.95,11.92,11.95,237200,2832270.0
2025-08-25 10:05:00,11.95,11.95,11.92,11.93,131600,1570920.0
2025-08-25 10:10:00,11.93,11.95,11.93,11.94,129100,1541268.0
2025-08-25 10:15:00,11.93,11.94,11.92,11.94,132200,1577394.0
2025-08-25 10:20:00,11.93,11.95,11.93,11.95,100200,1196324.0
2025-08-25 10:25:00,11.95,11.95,11.93,11.95,84400,1007832.0
2025-08-25 10:30:00,11.94,11.96,11.94,11.94,144200,1722958.0
2025-08-25 10:35:00,11.94,11.95,11.93,11.93,93700,1118462.0
2025-08-25 10:40:00,11.93,11.94,11.92,11.92,50700,604734.0
2025-08-25 10:45:00,11.92,11.93,11.92,11.92,110700,1319952.0
2025-08-25 10:50:00,11.93,11.93,11.91,11.92,96100,1145298.0
2025-08-25 10:55:00,11.92,11.92,11.9,11.92,39100,465752.0
2025-08-25 11:00:00,11.91,11.92,11.91,11.91,22100,263304.0
2025-08-25 11:05:00,11.91,11.92,11.91,11.91,84600,1008084.0
2025-08-25 11:10:00,11.91,11.92,11.91,11.91,34900,415780.0
2025-08-25 11:15:00,11.91,11.92,11.9,11.91,45300,539472.0
2025-08-25 11:20:00,11.91,11.92,11.9,11.9,54300,646380.0
2025-08-25 11:25:00,11.89,11.89,11.87,11.89,97900,1163332.0
2025-08-25 11:30:00,11.88,11.89,11.87,11.89,58100,690056.0
2025-08-25 13:05:00,11.87,11.9,11.86,11.87,133500,1585936.0
2025-08-25 13:10:00,11.87,11.87,11.85,11.87,103500,1227292.0
2025-08-25 13:15:00,11.87,11.88,11.86,11.86,68600,813928.0
2025-08-25 13:20:00,11.86,11.86,11.83,11.84,141400,1674700.0
2025-08-25 13:25:00,11.84,11.87,11.83,11.85,186200,2204792.0
2025-08-25 13:30:00,11.86,11.86,11.83,11.85,75700,897200.0
2025-08-25 13:35:00,11.84,11.85,11.82,11.85,104800,1239832.0
2025-08-25 13:40:00,11.84,11.84,11.82,11.82,123400,1459568.0
2025-08-25 13:45:00,11.82,11.83,11.82,11.82,34300,405432.0
2025-08-25 13:50:00,11.83,11.85,11.82,11.84,67600,799944.0
2025-08-25 13:55:00,11.84,11.85,11.84,11.84,33200,393272.0
2025-08-25 14:00:00,11.84,11.85,11.84,11.85,47900,567364.0
2025-08-25 14:05:00,11.85,11.86,11.84,11.84,54600,646980.0
2025-08-25 14:10:00,11.85,11.86,11.84,11.85,55800,661304.0
2025-08-25 14:15:00,11.86,11.87,11.85,11.87,55600,659380.0
2025-08-25 14:20:00,11.87,11.89,11.87,11.88,171300,2035652.0
2025-08-25 14:25:00,11.88,11.88,11.87,11.87,65300,775312.0
2025-08-25 14:30:00,11.87,11.89,11.87,11.87,123200,1462936.0
2025-08-25 14:35:00,11.89,11.91,11.87,11.89,256400,3049620.0
2025-08-25 14:40:00,11.89,11.9,11.88,11.89,86300,1025924.0
2025-08-25 14:45:00,11.88,11.88,11.84,11.86,315700,3742904.0
2025-08-25 14:50:00,11.87,11.88,11.85,11.88,88500,1050148.0
2025-08-25 14:55:00,11.87,11.89,11.87,11.89,127000,1509140.0
2025-08-25 15:00:00,11.89,11.9,11.88,11.9,172900,2056776.0
2025-08-26 09:35:00,11.9,11.9,11.84,11.89,521200,6189646.0
2025-08-26 09:40:00,11.89,11.95,11.88,11.94,386000,4604847.0
2025-08-26 09:45:00,11.95,11.95,11.92,11.92,226200,2700413.0
2025-08-26 09:50:00,11.93,11.96,11.93,11.95,421600,5037346.0
2025-08-26 09:55:00,11.95,11.95,11.93,11.93,176300,2104112.0
2025-08-26 10:00:00,11.94,11.98,11.94,11.97,271900,3251516.0
2025-08-26 10:05:00,12.0,12.08,11.98,12.07,768500,9239604.0
2025-08-26 10:10:00,12.06,12.07,12.03,12.05,406500,4900408.0
2025-08-26 10:15:00,12.05,12.06,12.04,12.06,193800,2335888.0
2025-08-26 10:20:00,12.05,12.07,12.05,12.05,264800,3193604.0
2025-08-26 10:25:00,12.06,12.06,12.02,12.03,113900,1370448.0
2025-08-26 10:30:00,12.03,12.04,12.02,12.02,88700,1066700.0
2025-08-26 10:35:00,12.01,12.04,12.01,12.02,167000,2007764.0
2025-08-26 10:40:00,12.03,12.05,12.02,12.04,121000,1456796.0
2025-08-26 10:45:00,12.04,12.06,12.03,12.05,107100,1289912.0
2025-08-26 10:50:00,12.05,12.06,12.05,12.06,112000,1350588.0
2025-08-26 10:55:00,12.06,12.06,12.04,12.05,206200,2484456.0
2025-08-26 11:00:00,12.04,12.06,12.03,12.06,96900,1167224.0
2025-08-26 11:05:00,12.06,12.06,12.04,12.05,83300,1003512.0
2025-08-26 11:10:00,12.04,12.05,12.03,12.04,41100,494800.0
2025-08-26 11:15:00,12.05,12.06,12.04,12.06,119800,1444096.0
2025-08-26 11:20:00,12.06,12.07,12.06,12.07,107700,1299276.0
2025-08-26 11:25:00,12.07,12.07,12.06,12.07,95100,1147804.0
2025-08-26 11:30:00,12.07,12.08,12.06,12.06,124300,1500644.0
2025-08-26 13:05:00,12.06,12.07,12.04,12.04,75100,905544.0
2025-08-26 13:10:00,12.04,12.04,12.03,12.03,91800,1104664.0
2025-08-26 13:15:00,12.03,12.04,12.02,12.02,44000,529348.0
2025-08-26 13:20:00,12.02,12.04,12.0,12.03,118000,1417748.0
2025-08-26 13:25:00,12.04,12.04,12.03,12.04,46300,557228.0
2025-08-26 13:30:00,12.04,12.05,12.03,12.04,42500,511576.0
2025-08-26 13:35:00,12.03,12.04,12.02,12.03,77000,926392.0
2025-08-26 13:40:00,12.03,12.04,12.02,12.03,47100,566584.0
2025-08-26 13:45:00,12.03,12.04,12.02,12.04,35100,422176.0
2025-08-26 13:50:00,12.04,12.04,12.03,12.04,34800,418888.0
2025-08-26 13:55:00,12.04,12.04,12.03,12.03,78800,948616.0
2025-08-26 14:00:00,12.03,12.04,12.03,12.04,43900,528376.0
2025-08-26 14:05:00,12.04,12.04,12.02,12.03,126600,1522640.0
2025-08-26 14:10:00,12.02,12.03,12.02,12.03,50100,602408.0
2025-08-26 14:15:00,12.03,12.04,12.02,12.02,47200,567632.0
2025-08-26 14:20:00,12.02,12.04,12.02,12.03,52500,631792.0
2025-08-26 14:25:00,12.04,12.04,12.03,12.04,77800,936336.0
2025-08-26 14:30:00,12.04,12.05,12.03,12.04,75100,904080.0
2025-08-26 14:35:00,12.04,12.05,12.02,12.03,108100,1301000.0
2025-08-26 14:40:00,12.04,12.04,12.02,12.02,44000,529400.0
2025-08-26 14:45:00,12.02,12.03,11.99,12.0,214900,2579968.0
2025-08-26 14:50:00,11.99,12.0,11.98,11.99,162900,1953432.0
2025-08-26 14:55:00,11.99,12.01,11.98,12.0,258300,3097520.0
2025-08-26 15:00:00,12.0,12.01,12.0,12.01,173600,2084776.0
2025-08-27 09:35:00,11.97,12.01,11.92,12.0,328000,3925386.0
2025-08-27 09:40:00,11.99,11.99,11.93,11.93,278000,3325487.0
2025-08-27 09:45:00,11.93,11.96,11.92,11.93,214400,2558953.0
2025-08-27 09:50:00,11.93,11.95,11.9,11.91,235800,2810081.0
2025-08-27 09:55:00,11.91,11.92,11.88,11.89,287400,3418645.0
2025-08-27 10:00:00,11.89,11.89,11.85,11.89,219600,2606892.0
2025-08-27 10:05:00,11.87,11.88,11.86,11.86,140800,1671882.0
2025-08-27 10:10:00,11.87,11.88,11.84,11.88,167200,1982482.0
2025-08-27 10:15:00,11.88,11.9,11.87,11.89,133300,1584300.0
2025-08-27 10:20:00,11.89,11.9,11.87,11.88,169500,2014404.0
2025-08-27 10:25:00,11.88,11.89,11.86,11.86,121600,1443800.0
2025-08-27 10:30:00,11.87,11.88,11.87,11.87,64600,766906.0
2025-08-27 10:35:00,11.86,11.88,11.85,11.85,106200,1259822.0
2025-08-27 10:40:00,11.86,11.87,11.85,11.86,27500,326146.0
2025-08-27 10:45:00,11.86,11.87,11.85,11.85,107800,1278124.0
2025-08-27 10:50:00,11.85,11.87,11.85,11.86,64800,768164.0
2025-08-27 10:55:00,11.86,11.88,11.86,11.87,56000,664704.0
2025-08-27 11:00:00,11.86,11.87,11.86,11.87,54500,646598.0
2025-08-27 11:05:00,11.87,11.89,11.87,11.89,66200,786128.0
2025-08-27 11:10:00,11.89,11.9,11.88,11.89,51600,613344.0
2025-08-27 11:15:00,11.89,11.89,11.87,11.88,52400,622520.0
2025-08-27 11:20:00,11.89,11.89,11.88,11.89,37300,443332.0
2025-08-27 11:25:00,11.89,11.89,11.87,11.88,46400,551200.0
2025-08-27 11:30:00,11.88,11.9,11.87,11.9,57800,686844.0
2025-08-27 13:05:00,11.91,11.91,11.88,11.9,103100,1226664.0
2025-08-27 13:10:00,11.89,11.9,11.88,11.88,62100,738536.0
2025-08-27 13:15:00,11.9,11.9,11.88,11.88,103100,1225540.0
2025-08-27 13:20:00,11.89,11.9,11.88,11.88,30300,360136.0
2025-08-27 13:25:00,11.89,11.9,11.87,11.87,86400,1026392.0
2025-08-27 13:30:00,11.88,11.89,11.87,11.88,91300,1084776.0
2025-08-27 13:35:00,11.88,11.88,11.85,11.86,124800,1480656.0
2025-08-27 13:40:00,11.85,11.86,11.84,11.84,157500,1865992.0
2025-08-27 13:45:00,11.84,11.85,11.83,11.83,85400,1011132.0
2025-08-27 13:50:00,11.83,11.83,11.81,11.83,268200,3169760.0
2025-08-27 13:55:00,11.83,11.84,11.81,11.82,135100,1597948.0
2025-08-27 14:00:00,11.82,11.82,11.79,11.8,336100,3967004.0
2025-08-27 14:05:00,11.8,11.81,11.79,11.8,116600,1375788.0
2025-08-27 14:10:00,11.81,11.83,11.8,11.83,109100,1289204.0
2025-08-27 14:15:00,11.82,11.82,11.8,11.81,132100,1560640.0
2025-08-27 14:20:00,11.81,11.81,11.75,11.77,321000,3780976.0
2025-08-27 14:25:00,11.77,11.78,11.74,11.75,189300,2225636.0
2025-08-27 14:30:00,11.75,11.75,11.71,11.72,275800,3234628.0
2025-08-27 14:35:00,11.71,11.77,11.69,11.76,491400,5756608.0
2025-08-27 14:40:00,11.76,11.77,11.73,11.73,321700,3781040.0
2025-08-27 14:45:00,11.73,11.74,11.71,11.71,197800,2318272.0
2025-08-27 14:50:00,11.72,11.72,11.67,11.69,425900,4978752.0
2025-08-27 14:55:00,11.69,11.69,11.65,11.66,336200,3925016.0
2025-08-27 15:00:00,11.65,11.66,11.62,11.65,282500,3288824.0
2025-08-28 09:35:00,11.7,11.74,11.65,11.72,306900,3596560.0
2025-08-28 09:40:00,11.73,11.75,11.68,11.68,261200,3061409.0
2025-08-28 09:45:00,11.69,11.7,11.67,11.69,144100,1683861.0
2025-08-28 09:50:00,11.69,11.72,11.69,11.69,112600,1318206.0
2025-08-28 09:55:00,11.7,11.7,11.67,11.68,103800,1213141.0
2025-08-28 10:00:00,11.69,11.69,11.65,11.65,98500,1149544.0
2025-08-28 10:05:00,11.66,11.67,11.61,11.62,280400,3263822.0
2025-08-28 10:10:00,11.62,11.65,11.6,11.65,174700,2030319.0
2025-08-28 10:15:00,11.65,11.65,11.6,11.6,144800,1682196.0
2025-08-28 10:20:00,11.6,11.61,11.57,11.57,260600,3021054.0
2025-08-28 10:25:00,11.58,11.58,11.56,11.57,115300,1334320.0
2025-08-28 10:30:00,11.57,11.62,11.56,11.61,121200,1403460.0
2025-08-28 10:35:00,11.61,11.63,11.6,11.6,45300,525896.0
2025-08-28 10:40:00,11.61,11.61,11.6,11.6,79400,921444.0
2025-08-28 10:45:00,11.59,11.62,11.59,11.62,65900,764604.0
2025-08-28 10:50:00,11.62,11.65,11.61,11.64,34300,399098.0
2025-08-28 10:55:00,11.63,11.63,11.6,11.6,37900,440494.0
2025-08-28 11:00:00,11.6,11.6,11.59,11.6,101200,1173428.0
2025-08-28 11:05:00,11.6,11.6,11.59,11.6,93300,1081556.0
2025-08-28 11:10:00,11.59,11.59,11.58,11.59,116600,1350924.0
2025-08-28 11:15:00,11.59,11.59,11.57,11.58,198600,2299252.0
2025-08-28 11:20:00,11.58,11.58,11.48,11.5,821400,9469292.0
2025-08-28 11:25:00,11.5,11.51,11.44,11.45,366900,4209052.0
2025-08-28 11:30:00,11.45,11.5,11.45,11.49,84200,966672.0
2025-08-28 13:05:00,11.49,11.53,11.49,11.49,133800,1539944.0
2025-08-28 13:10:00,11.5,11.51,11.49,11.49,31100,357596.0
2025-08-28 13:15:00,11.49,11.49,11.46,11.46,88100,1011112.0
2025-08-28 13:20:00,11.47,11.49,11.45,11.46,161000,1846480.0
2025-08-28 13:25:00,11.46,11.46,11.4,11.4,404900,4627440.0
2025-08-28 13:30:00,11.41,11.41,11.35,11.35,375000,4269032.0
2025-08-28 13:35:00,11.36,11.38,11.32,11.33,243600,2763028.0
2025-08-28 13:40:00,11.33,11.37,11.32,11.37,159200,1806564.0
2025-08-28 13:45:00,11.37,11.37,11.33,11.36,111700,1267800.0
2025-08-28 13:50:00,11.37,11.39,11.36,11.39,119700,1361320.0
2025-08-28 13:55:00,11.39,11.39,11.35,11.36,145600,1654440.0
2025-08-28 14:00:00,11.37,11.39,11.36,11.38,137100,1559008.0
2025-08-28 14:05:00,11.38,11.42,11.37,11.42,63700,725848.0
2025-08-28 14:10:00,11.42,11.44,11.42,11.43,78600,898312.0
2025-08-28 14:15:00,11.42,11.48,11.42,11.48,125000,1429696.0
2025-08-28 14:20:00,11.48,11.48,11.46,11.46,36100,414216.0
2025-08-28 14:25:00,11.46,11.47,11.44,11.44,51100,585600.0
2025-08-28 14:30:00,11.45,11.48,11.44,11.46,61500,704976.0
2025-08-28 14:35:00,11.46,11.5,11.46,11.5,103000,1182448.0
2025-08-28 14:40:00,11.5,11.51,11.49,11.51,216000,2482480.0
2025-08-28 14:45:00,11.5,11.55,11.5,11.53,125800,1450016.0
2025-08-28 14:50:00,11.54,11.56,11.53,11.56,103200,1191640.0
2025-08-28 14:55:00,11.56,11.57,11.55,11.56,134800,1558280.0
2025-08-28 15:00:00,11.57,11.58,11.56,11.58,253300,2932088.0
2025-08-29 09:35:00,11.51,11.58,11.51,11.57,209000,2414089.0
2025-08-29 09:40:00,11.56,11.58,11.54,11.57,205600,2378113.0
2025-08-29 09:45:00,11.57,11.57,11.52,11.54,246200,2842396.0
2025-08-29 09:50:00,11.55,11.55,11.51,11.53,193900,2235861.0
2025-08-29 09:55:00,11.53,11.55,11.51,11.53,216000,2488950.0
2025-08-29 10:00:00,11.53,11.58,11.52,11.58,150000,1732132.0
2025-08-29 10:05:00,11.57,11.62,11.56,11.61,291800,3378071.0
2025-08-29 10:10:00,11.62,11.63,11.58,11.59,88300,1025062.0
2025-08-29 10:15:00,11.59,11.59,11.58,11.59,48900,566378.0
2025-08-29 10:20:00,11.58,11.59,11.56,11.58,56500,654028.0
2025-08-29 10:25:00,11.58,11.62,11.58,11.6,58100,674324.0
2025-08-29 10:30:00,11.6,11.61,11.59,11.6,25200,292394.0
2025-08-29 10:35:00,11.61,11.66,11.6,11.65,159900,1858834.0
2025-08-29 10:40:00,11.64,11.73,11.64,11.7,366600,4286594.0
2025-08-29 10:45:00,11.69,11.73,11.68,11.69,150000,1756326.0
2025-08-29 10:50:00,11.7,11.71,11.68,11.69,87000,1017356.0
2025-08-29 10:55:00,11.69,11.7,11.67,11.68,55400,647280.0
2025-08-29 11:00:00,11.68,11.68,11.65,11.65,53000,617992.0
2025-08-29 11:05:00,11.65,11.67,11.64,11.65,81300,946904.0
2025-08-29 11:10:00,11.66,11.67,11.63,11.63,58200,677954.0
2025-08-29 11:15:00,11.62,11.63,11.61,11.62,20200,234714.0
2025-08-29 11:20:00,11.62,11.63,11.61,11.62,21300,247412.0
2025-08-29 11:25:00,11.63,11.63,11.62,11.63,20800,241862.0
2025-08-29 11:30:00,11.62,11.62,11.6,11.6,32400,376202.0
2025-08-29 13:05:00,11.6,11.62,11.6,11.62,42100,488748.0
2025-08-29 13:10:00,11.62,11.64,11.62,11.63,84000,977016.0
2025-08-29 13:15:00,11.63,11.63,11.62,11.63,21800,253464.0
2025-08-29 13:20:00,11.62,11.63,11.6,11.62,74400,864496.0
2025-08-29 13:25:00,11.62,11.62,11.6,11.6,52900,614116.0
2025-08-29 13:30:00,11.6,11.63,11.6,11.62,63300,734744.0
2025-08-29 13:35:00,11.62,11.63,11.61,11.63,31500,365804.0
2025-08-29 13:40:00,11.63,11.64,11.63,11.64,84500,982972.0
2025-08-29 13:45:00,11.64,11.64,11.62,11.62,46100,536260.0
2025-08-29 13:50:00,11.62,11.63,11.61,11.63,51800,601864.0
2025-08-29 13:55:00,11.64,11.65,11.63,11.64,17500,203680.0
2025-08-29 14:00:00,11.65,11.67,11.65,11.66,57400,668784.0
2025-08-29 14:05:00,11.67,11.67,11.65,11.65,53700,626240.0
2025-08-29 14:10:00,11.64,11.66,11.64,11.65,27200,316872.0
2025-08-29 14:15:00,11.64,11.64,11.62,11.63,34600,402576.0
2025-08-29 14:20:00,11.64,11.64,11.62,11.62,43900,510540.0
2025-08-29 14:25:00,11.63,11.63,11.61,11.61,130500,1515636.0
2025-08-29 14:30:00,11.61,11.62,11.61,11.61,14500,168376.0
2025-08-29 14:35:00,11.62,11.63,11.6,11.62,53000,615560.0
2025-08-29 14:40:00,11.62,11.62,11.61,11.61,20100,233460.0
2025-08-29 14:45:00,11.61,11.62,11.61,11.61,26200,304348.0
2025-08-29 14:50:00,11.62,11.63,11.61,11.62,91600,1064408.0
2025-08-29 14:55:00,11.62,11.63,11.61,11.63,126900,1475000.0
2025-08-29 15:00:00,11.63,11.64,11.62,11.63,70200,816468.0
2025-09-01 09:35:00,11.63,11.67,11.53,11.55,353000,4097197.0
2025-09-01 09:40:00,11.54,11.65,11.54,11.63,191900,2226123.0
2025-09-01 09:45:00,11.63,11.67,11.62,11.64,141200,1643687.0
2025-09-01 09:50:00,11.65,11.68,11.63,11.67,127200,1482452.0
2025-09-01 09:55:00,11.68,11.7,11.64,11.69,124600,1453871.0
2025-09-01 10:00:00,11.67,11.73,11.66,11.72,145800,1706431.0
2025-09-01 10:05:00,11.72,11.75,11.71,11.71,177400,2080766.0
2025-09-01 10:10:00,11.71,11.74,11.7,11.73,77800,911652.0
2025-09-01 10:15:00,11.72,11.74,11.72,11.73,67000,785820.0
2025-09-01 10:20:00,11.72,11.74,11.72,11.72,101900,1195577.0
2025-09-01 10:25:00,11.72,11.73,11.72,11.73,43800,513456.0
2025-09-01 10:30:00,11.73,11.73,11.71,11.71,65600,768802.0
2025-09-01 10:35:00,11.71,11.74,11.71,11.72,114300,1340512.0
2025-09-01 10:40:00,11.72,11.73,11.7,11.72,84100,985238.0
2025-09-01 10:45:00,11.73,11.75,11.72,11.73,127800,1499800.0
2025-09-01 10:50:00,11.74,11.75,11.73,11.75,118000,1385594.0
2025-09-01 10:55:00,11.75,11.75,11.74,11.74,41900,491976.0
2025-09-01 11:00:00,11.73,11.74,11.72,11.74,35700,418894.0
2025-09-01 11:05:00,11.73,11.74,11.73,11.74,60100,705548.0
2025-09-01 11:10:00,11.73,11.74,11.72,11.72,25600,300308.0
2025-09-01 11:15:00,11.73,11.74,11.72,11.73,36500,428260.0
2025-09-01 11:20:00,11.73,11.74,11.73,11.74,37400,438912.0
2025-09-01 11:25:00,11.74,11.74,11.73,11.73,47200,553732.0
2025-09-01 11:30:00,11.72,11.72,11.69,11.69,110200,1288922.0
2025-09-01 13:05:00,11.69,11.71,11.69,11.71,31300,366306.0
2025-09-01 13:10:00,11.72,11.72,11.68,11.69,42600,498154.0
2025-09-01 13:15:00,11.69,11.7,11.68,11.7,24200,282910.0
2025-09-01 13:20:00,11.7,11.71,11.69,11.7,28000,327568.0
2025-09-01 13:25:00,11.7,11.7,11.69,11.7,30200,353104.0
2025-09-01 13:30:00,11.7,11.7,11.69,11.7,28400,332140.0
2025-09-01 13:35:00,11.69,11.7,11.68,11.69,105300,1230934.0
2025-09-01 13:40:00,11.7,11.7,11.69,11.69,25500,298246.0
2025-09-01 13:45:00,11.69,11.7,11.68,11.68,80400,939364.0
2025-09-01 13:50:00,11.68,11.68,11.67,11.67,51300,598804.0
2025-09-01 13:55:00,11.67,11.67,11.66,11.66,34700,404624.0
2025-09-01 14:00:00,11.66,11.68,11.66,11.68,38100,444500.0
2025-09-01 14:05:00,11.68,11.68,11.66,11.66,47100,549644.0
2025-09-01 14:10:00,11.67,11.68,11.66,11.68,92300,1076632.0
2025-09-01 14:15:00,11.68,11.69,11.67,11.68,31300,365580.0
2025-09-01 14:20:00,11.68,11.69,11.67,11.68,57500,671552.0
2025-09-01 14:25:00,11.68,11.69,11.68,11.68,26900,314336.0
2025-09-01 14:30:00,11.68,11.71,11.68,11.7,80300,938360.0
2025-09-01 14:35:00,11.71,11.71,11.7,11.7,58300,682172.0
2025-09-01 14:40:00,11.7,11.71,11.69,11.7,25500,298332.0
2025-09-01 14:45:00,11.69,11.69,11.67,11.67,77400,904224.0
2025-09-01 14:50:00,11.69,11.7,11.68,11.7,135700,1585496.0
2025-09-01 14:55:00,11.7,11.7,11.69,11.69,115400,1349440.0
2025-09-01 15:00:00,11.69,11.72,11.69,11.72,112500,1317860.0
2025-09-02 09:35:00,11.69,11.74,11.63,11.64,260100,3033815.0
2025-09-02 09:40:00,11.64,11.67,11.63,11.64,253500,2952040.0
2025-09-02 09:45:00,11.64,11.65,11.58,11.64,270900,3147633.0
2025-09-02 09:50:00,11.63,11.66,11.62,11.62,94900,1105027.0
2025-09-02 09:55:00,11.62,11.64,11.59,11.64,212500,2466967.0
2025-09-02 10:00:00,11.63,11.63,11.58,11.6,120300,1395682.0
2025-09-02 10:05:00,11.59,11.59,11.53,11.55,382400,4419038.0
2025-09-02 10:10:00,11.56,11.6,11.56,11.6,58600,678442.0
2025-09-02 10:15:00,11.6,11.61,11.56,11.56,122900,1424112.0
2025-09-02 10:20:00,11.56,11.59,11.55,11.57,114900,1328938.0
2025-09-02 10:25:00,11.57,11.58,11.56,11.58,31300,362162.0
2025-09-02 10:30:00,11.57,11.6,11.57,11.6,45900,531748.0
2025-09-02 10:35:00,11.6,11.6,11.56,11.57,83800,969766.0
2025-09-02 10:40:00,11.56,11.57,11.53,11.53,126800,1464030.0
2025-09-02 10:45:00,11.53,11.54,11.53,11.53,85600,987398.0
2025-09-02 10:50:00,11.53,11.55,11.52,11.55,112100,1292466.0
2025-09-02 10:55:00,11.55,11.56,11.53,11.55,66600,768372.0
2025-09-02 11:00:00,11.55,11.55,11.5,11.51,149800,1723924.0
2025-09-02 11:05:00,11.51,11.54,11.49,11.53,81000,932136.0
2025-09-02 11:10:00,11.53,11.55,11.52,11.53,75000,865774.0
2025-09-02 11:15:00,11.52,11.55,11.51,11.55,113600,1309752.0
2025-09-02 11:20:00,11.54,11.54,11.5,11.52,29800,343106.0
2025-09-02 11:25:00,11.53,11.6,11.53,11.6,104700,1209732.0
2025-09-02 11:30:00,11.6,11.61,11.58,11.58,37900,439532.0
2025-09-02 13:05:00,11.58,11.63,11.55,11.62,121200,1405036.0
2025-09-02 13:10:00,11.62,11.7,11.62,11.65,163100,1902912.0
2025-09-02 13:15:00,11.64,11.64,11.58,11.58,29200,339080.0
2025-09-02 13:20:00,11.56,11.59,11.56,11.57,34700,401508.0
2025-09-02 13:25:00,11.58,11.59,11.56,11.57,41200,476884.0
2025-09-02 13:30:00,11.57,11.6,11.57,11.6,32200,373144.0
2025-09-02 13:35:00,11.6,11.65,11.6,11.65,88800,1032660.0
2025-09-02 13:40:00,11.65,11.69,11.64,11.68,141500,1650900.0
2025-09-02 13:45:00,11.67,11.69,11.67,11.67,62900,734792.0
2025-09-02 13:50:00,11.68,11.7,11.67,11.67,52400,612212.0
2025-09-02 13:55:00,11.68,11.68,11.65,11.66,43700,509504.0
2025-09-02 14:00:00,11.65,11.67,11.65,11.65,28300,329912.0
2025-09-02 14:05:00,11.66,11.67,11.65,11.65,44500,518832.0
2025-09-02 14:10:00,11.65,11.65,11.63,11.64,11900,138504.0
2025-09-02 14:15:00,11.64,11.65,11.64,11.65,6800,79164.0
2025-09-02 14:20:00,11.65,11.65,11.63,11.64,27500,320076.0
2025-09-02 14:25:00,11.64,11.65,11.63,11.63,18100,210692.0
2025-09-02 14:30:00,11.63,11.64,11.63,11.64,19700,229244.0
2025-09-02 14:35:00,11.64,11.65,11.63,11.64,78100,909448.0
2025-09-02 14:40:00,11.64,11.64,11.63,11.63,45100,524920.0
2025-09-02 14:45:00,11.63,11.64,11.61,11.62,151600,1761644.0
2025-09-02 14:50:00,11.61,11.62,11.6,11.61,84600,981904.0
2025-09-02 14:55:00,11.62,11.63,11.62,11.62,118400,1376160.0
2025-09-02 15:00:00,11.63,11.65,11.62,11.65,95500,1112164.0
2025-09-03 09:35:00,11.62,11.65,11.57,11.58,191300,2219290.0
2025-09-03 09:40:00,11.58,11.62,11.58,11.6,83000,962506.0
2025-09-03 09:45:00,11.6,11.61,11.59,11.6,102300,1186456.0
2025-09-03 09:50:00,11.58,11.59,11.52,11.54,273300,3156397.0
2025-09-03 09:55:00,11.53,11.55,11.5,11.51,180800,2083462.0
2025-09-03 10:00:00,11.51,11.51,11.47,11.47,252000,2895938.0
2025-09-03 10:05:00,11.49,11.51,11.47,11.5,197600,2270813.0
2025-09-03 10:10:00,11.5,11.51,11.49,11.51,33000,379550.0
2025-09-03 10:15:00,11.5,11.51,11.48,11.48,74500,856508.0
2025-09-03 10:20:00,11.48,11.49,11.48,11.49,64500,740577.0
2025-09-03 10:25:00,11.49,11.49,11.46,11.46,125700,1442583.0
2025-09-03 10:30:00,11.46,11.46,11.42,11.44,238100,2723298.0
2025-09-03 10:35:00,11.45,11.45,11.39,11.39,321200,3665316.0
2025-09-03 10:40:00,11.4,11.43,11.38,11.43,230500,2627026.0
2025-09-03 10:45:00,11.42,11.46,11.41,11.46,80300,918154.0
2025-09-03 10:50:00,11.47,11.47,11.44,11.46,103800,1189142.0
2025-09-03 10:55:00,11.46,11.47,11.44,11.44,144300,1652308.0
2025-09-03 11:00:00,11.44,11.49,11.44,11.49,43200,495112.0
2025-09-03 11:05:00,11.49,11.5,11.48,11.48,44800,514744.0
2025-09-03 11:10:00,11.48,11.5,11.47,11.47,48400,555940.0
2025-09-03 11:15:00,11.47,11.48,11.47,11.48,15700,180110.0
2025-09-03 11:20:00,11.47,11.48,11.47,11.47,8300,95206.0
2025-09-03 11:25:00,11.47,11.48,11.45,11.45,33500,384024.0
2025-09-03 11:30:00,11.46,11.46,11.43,11.44,10900,124754.0
2025-09-03 13:05:00,11.44,11.45,11.41,11.42,44400,507250.0
2025-09-03 13:10:00,11.42,11.45,11.41,11.42,27100,309792.0
2025-09-03 13:15:00,11.43,11.46,11.42,11.46,24500,279948.0
2025-09-03 13:20:00,11.44,11.45,11.41,11.41,63700,728212.0
2025-09-03 13:25:00,11.41,11.42,11.4,11.41,30800,351432.0
2025-09-03 13:30:00,11.42,11.42,11.4,11.42,103600,1181668.0
2025-09-03 13:35:00,11.42,11.42,11.4,11.4,59300,676264.0
2025-09-03 13:40:00,11.4,11.4,11.38,11.38,151000,1719216.0
2025-09-03 13:45:00,11.38,11.41,11.36,11.38,205400,2337432.0
2025-09-03 13:50:00,11.38,11.38,11.32,11.33,293400,3329612.0
2025-09-03 13:55:00,11.32,11.36,11.32,11.36,60300,683860.0
2025-09-03 14:00:00,11.37,11.38,11.35,11.38,61200,695516.0
2025-09-03 14:05:00,11.4,11.4,11.35,11.4,94400,1073856.0
2025-09-03 14:10:00,11.4,11.4,11.38,11.4,37200,423860.0
2025-09-03 14:15:00,11.39,11.4,11.37,11.38,91400,1040396.0
2025-09-03 14:20:00,11.38,11.38,11.33,11.34,137700,1563568.0
2025-09-03 14:25:00,11.33,11.35,11.32,11.33,100500,1139080.0
2025-09-03 14:30:00,11.33,11.34,11.32,11.34,57100,646920.0
2025-09-03 14:35:00,11.34,11.34,11.31,11.32,161900,1832588.0
2025-09-03 14:40:00,11.32,11.32,11.28,11.29,243000,2746732.0
2025-09-03 14:45:00,11.3,11.3,11.25,11.27,285100,3210880.0
2025-09-03 14:50:00,11.26,11.27,11.22,11.24,182000,2046460.0
2025-09-03 14:55:00,11.23,11.25,11.18,11.25,343400,3849616.0
2025-09-03 15:00:00,11.25,11.29,11.24,11.29,77200,870060.0
2025-09-04 09:35:00,11.21,11.32,11.21,11.26,294100,3311678.0
2025-09-04 09:40:00,11.27,11.28,11.24,11.25,250400,2819690.0
2025-09-04 09:45:00,11.25,11.34,11.25,11.29,209300,2362331.0
2025-09-04 09:50:00,11.29,11.33,11.28,11.33,128900,1458239.0
2025-09-04 09:55:00,11.32,11.36,11.31,11.35,164100,1860214.0
2025-09-04 10:00:00,11.35,11.39,11.35,11.39,138300,1573932.0
2025-09-04 10:05:00,11.38,11.39,11.36,11.38,148800,1692633.0
2025-09-04 10:10:00,11.38,11.39,11.34,11.34,56000,636210.0
2025-09-04 10:15:00,11.34,11.36,11.33,11.36,94600,1073065.0
2025-09-04 10:20:00,11.36,11.4,11.36,11.4,95100,1082436.0
2025-09-04 10:25:00,11.4,11.4,11.37,11.37,105500,1201758.0
2025-09-04 10:30:00,11.39,11.39,11.37,11.37,61200,696576.0
2025-09-04 10:35:00,11.37,11.4,11.37,11.37,45600,519150.0
2025-09-04 10:40:00,11.37,11.38,11.34,11.34,88600,1006616.0
2025-09-04 10:45:00,11.34,11.37,11.34,11.37,98100,1113892.0
2025-09-04 10:50:00,11.36,11.36,11.32,11.32,45000,510212.0
2025-09-04 10:55:00,11.32,11.34,11.27,11.33,124000,1401872.0
2025-09-04 11:00:00,11.33,11.36,11.33,11.34,59900,679524.0
2025-09-04 11:05:00,11.35,11.38,11.35,11.37,37700,428506.0
2025-09-04 11:10:00,11.37,11.39,11.36,11.39,79000,898642.0
2025-09-04 11:15:00,11.39,11.4,11.36,11.36,59200,673844.0
2025-09-04 11:20:00,11.37,11.39,11.36,11.38,54300,617416.0
2025-09-04 11:25:00,11.36,11.37,11.34,11.36,40900,464348.0
2025-09-04 11:30:00,11.35,11.35,11.32,11.33,38800,439826.0
2025-09-04 13:05:00,11.33,11.37,11.33,11.34,61200,695348.0
2025-09-04 13:10:00,11.33,11.4,11.33,11.4,83300,946670.0
2025-09-04 13:15:00,11.39,11.41,11.38,11.4,96700,1102190.0
2025-09-04 13:20:00,11.4,11.41,11.39,11.39,65300,744710.0
2025-09-04 13:25:00,11.39,11.39,11.37,11.37,19100,217314.0
2025-09-04 13:30:00,11.38,11.39,11.35,11.35,30400,345788.0
2025-09-04 13:35:00,11.35,11.36,11.34,11.34,34900,395944.0
2025-09-04 13:40:00,11.34,11.34,11.32,11.33,35100,397752.0
2025-09-04 13:45:00,11.33,11.34,11.32,11.34,22500,254910.0
2025-09-04 13:50:00,11.34,11.35,11.31,11.32,134500,1523084.0
2025-09-04 13:55:00,11.32,11.36,11.32,11.36,87000,986520.0
2025-09-04 14:00:00,11.37,11.38,11.34,11.35,42500,482756.0
2025-09-04 14:05:00,11.34,11.34,11.32,11.32,28000,317296.0
2025-09-04 14:10:00,11.32,11.32,11.3,11.31,34800,393552.0
2025-09-04 14:15:00,11.3,11.3,11.27,11.27,123600,1394684.0
2025-09-04 14:20:00,11.27,11.29,11.26,11.27,71000,800180.0
2025-09-04 14:25:00,11.27,11.27,11.24,11.24,111100,1250708.0
2025-09-04 14:30:00,11.25,11.27,11.23,11.27,116800,1312816.0
2025-09-04 14:35:00,11.26,11.27,11.21,11.21,169000,1897720.0
2025-09-04 14:40:00,11.21,11.22,11.18,11.21,208500,2335164.0
2025-09-04 14:45:00,11.21,11.26,11.21,11.26,61200,688428.0
2025-09-04 14:50:00,11.29,11.3,11.25,11.29,57400,647240.0
2025-09-04 14:55:00,11.27,11.31,11.27,11.31,91800,1036016.0
2025-09-04 15:00:00,11.28,11.32,11.27,11.32,85600,968308.0
2025-09-05 09:35:00,11.37,11.4,11.33,11.35,189300,2152368.0
2025-09-05 09:40:00,11.36,11.39,11.35,11.38,119000,1353422.0
2025-09-05 09:45:00,11.38,11.4,11.34,11.34,154400,1756459.0
2025-09-05 09:50:00,11.34,11.4,11.33,11.39,87500,994327.0
2025-09-05 09:55:00,11.39,11.45,11.38,11.44,341900,3903469.0
2025-09-05 10:00:00,11.45,11.49,11.44,11.48,349900,4014051.0
2025-09-05 10:05:00,11.48,11.49,11.47,11.48,140300,1611277.0
2025-09-05 10:10:00,11.48,11.49,11.48,11.48,85100,977174.0
2025-09-05 10:15:00,11.49,11.5,11.47,11.49,201500,2314479.0
2025-09-05 10:20:00,11.49,11.53,11.48,11.52,222700,2561402.0
2025-09-05 10:25:00,11.51,11.52,11.5,11.52,73500,845712.0
2025-09-05 10:30:00,11.52,11.52,11.5,11.52,64200,738972.0
2025-09-05 10:35:00,11.52,11.53,11.52,11.52,59600,686948.0
2025-09-05 10:40:00,11.52,11.53,11.51,11.53,79000,910396.0
2025-09-05 10:45:00,11.53,11.53,11.52,11.52,58400,673162.0
2025-09-05 10:50:00,11.53,11.53,11.52,11.53,30200,348184.0
2025-09-05 10:55:00,11.53,11.53,11.49,11.49,157100,1809278.0
2025-09-05 11:00:00,11.49,11.5,11.49,11.5,80500,925408.0
2025-09-05 11:05:00,11.49,11.51,11.48,11.51,39400,452750.0
2025-09-05 11:10:00,11.51,11.53,11.5,11.53,102900,1185558.0
2025-09-05 11:15:00,11.53,11.53,11.51,11.51,108400,1248776.0
2025-09-05 11:20:00,11.51,11.51,11.49,11.5,39300,452122.0
2025-09-05 11:25:00,11.5,11.5,11.49,11.5,22700,260932.0
2025-09-05 11:30:00,11.5,11.51,11.5,11.51,10100,116184.0
2025-09-05 13:05:00,11.51,11.51,11.49,11.5,37800,434866.0
2025-09-05 13:10:00,11.5,11.51,11.49,11.51,23400,269144.0
2025-09-05 13:15:00,11.51,11.51,11.5,11.5,58300,670684.0
2025-09-05 13:20:00,11.5,11.5,11.48,11.49,12100,139056.0
2025-09-05 13:25:00,11.5,11.5,11.49,11.49,16200,186196.0
2025-09-05 13:30:00,11.49,11.5,11.49,11.5,10900,125276.0
2025-09-05 13:35:00,11.5,11.5,11.49,11.49,28100,322920.0
2025-09-05 13:40:00,11.5,11.5,11.49,11.49,77000,885296.0
2025-09-05 13:45:00,11.5,11.51,11.49,11.5,35000,402456.0
2025-09-05 13:50:00,11.51,11.51,11.5,11.51,9400,108136.0
2025-09-05 13:55:00,11.51,11.52,11.51,11.51,61400,706408.0
2025-09-05 14:00:00,11.52,11.52,11.51,11.51,38700,445672.0
2025-09-05 14:05:00,11.51,11.53,11.51,11.52,134900,1554064.0
2025-09-05 14:10:00,11.53,11.53,11.52,11.53,110100,1268960.0
2025-09-05 14:15:00,11.53,11.54,11.53,11.54,66100,762228.0
2025-09-05 14:20:00,11.54,11.54,11.53,11.54,29900,344868.0
2025-09-05 14:25:00,11.53,11.54,11.52,11.53,54800,631948.0
2025-09-05 14:30:00,11.53,11.55,11.53,11.54,167100,1928416.0
2025-09-05 14:35:00,11.55,11.59,11.54,11.57,279600,3234524.0
2025-09-05 14:40:00,11.57,11.58,11.56,11.58,44000,509048.0
2025-09-05 14:45:00,11.58,11.59,11.57,11.58,89900,1040920.0
2025-09-05 14:50:00,11.57,11.59,11.57,11.58,66100,765360.0
2025-09-05 14:55:00,11.58,11.6,11.58,11.6,130100,1507512.0
2025-09-05 15:00:00,11.59,11.6,11.58,11.59,102700,1190184.0
2025-09-08 09:35:00,11.57,11.68,11.56,11.64,374800,4355636.0
2025-09-08 09:40:00,11.63,11.67,11.61,11.66,168800,1966182.0
2025-09-08 09:45:00,11.67,11.69,11.66,11.68,196000,2288665.0
2025-09-08 09:50:00,11.68,11.72,11.68,11.71,277900,3252273.0
2025-09-08 09:55:00,11.71,11.75,11.71,11.73,389600,4569703.0
2025-09-08 10:00:00,11.73,11.74,11.71,11.73,96100,1126647.0
2025-09-08 10:05:00,11.73,11.75,11.72,11.72,167900,1970168.0
2025-09-08 10:10:00,11.72,11.76,11.72,11.76,215900,2535974.0
2025-09-08 10:15:00,11.76,11.78,11.75,11.78,167600,1972804.0
2025-09-08 10:20:00,11.77,11.79,11.73,11.73,122600,1443046.0
2025-09-08 10:25:00,11.74,11.75,11.72,11.75,226100,2651606.0
2025-09-08 10:30:00,11.75,11.78,11.74,11.76,127700,1501028.0
2025-09-08 10:35:00,11.76,11.79,11.76,11.79,116800,1375228.0
2025-09-08 10:40:00,11.78,11.79,11.75,11.75,94300,1109960.0
2025-09-08 10:45:00,11.73,11.77,11.73,11.76,149100,1751868.0
2025-09-08 10:50:00,11.77,11.81,11.76,11.78,287700,3392696.0
2025-09-08 10:55:00,11.78,11.8,11.78,11.79,85200,1003944.0
2025-09-08 11:00:00,11.78,11.81,11.77,11.8,152800,1800768.0
2025-09-08 11:05:00,11.81,11.81,11.78,11.78,66900,789404.0
2025-09-08 11:10:00,11.77,11.79,11.77,11.78,37000,435816.0
2025-09-08 11:15:00,11.77,11.77,11.76,11.77,29500,347188.0
2025-09-08 11:20:00,11.77,11.78,11.76,11.77,20700,243708.0
2025-09-08 11:25:00,11.76,11.85,11.76,11.81,430100,5083324.0
2025-09-08 11:30:00,11.81,11.84,11.8,11.83,119300,1410564.0
2025-09-08 13:05:00,11.83,11.9,11.83,11.86,946600,11233224.0
2025-09-08 13:10:00,11.86,11.87,11.84,11.84,80900,958820.0
2025-09-08 13:15:00,11.84,11.84,11.82,11.82,24500,289876.0
2025-09-08 13:20:00,11.82,11.85,11.82,11.84,69700,824904.0
2025-09-08 13:25:00,11.84,11.88,11.83,11.85,278900,3307120.0
2025-09-08 13:30:00,11.85,11.87,11.85,11.85,100300,1189404.0
2025-09-08 13:35:00,11.86,11.86,11.83,11.84,70400,834200.0
2025-09-08 13:40:00,11.84,11.86,11.84,11.85,85600,1014300.0
2025-09-08 13:45:00,11.85,11.86,11.84,11.85,49700,589016.0
2025-09-08 13:50:00,11.86,11.86,11.85,11.85,29900,354528.0
2025-09-08 13:55:00,11.85,11.86,11.85,11.85,75500,894736.0
2025-09-08 14:00:00,11.84,11.86,11.84,11.85,56200,665968.0
2025-09-08 14:05:00,11.86,11.87,11.84,11.87,168700,2000192.0
2025-09-08 14:10:00,11.87,11.87,11.86,11.86,146800,1740936.0
2025-09-08 14:15:00,11.86,11.87,11.85,11.86,145300,1722592.0
2025-09-08 14:20:00,11.86,11.87,11.86,11.87,49900,592152.0
2025-09-08 14:25:00,11.87,11.99,11.86,11.99,1541400,18386464.0
2025-09-08 14:30:00,11.98,11.99,11.95,11.98,508000,6083264.0
2025-09-08 14:35:00,11.98,11.98,11.94,11.95,219900,2628760.0
2025-09-08 14:40:00,11.94,11.96,11.93,11.95,196600,2348512.0
2025-09-08 14:45:00,11.95,11.96,11.94,11.94,134500,1607376.0
2025-09-08 14:50:00,11.95,11.95,11.94,11.94,119700,1429648.0
2025-09-08 14:55:00,11.95,11.96,11.94,11.95,267300,3193360.0
2025-09-08 15:00:00,11.95,11.96,11.95,11.95,191300,2286488.0
2025-09-09 09:35:00,12.0,12.08,11.96,11.97,1173600,14096084.0
2025-09-09 09:40:00,11.96,12.0,11.94,11.96,407600,4877774.0
2025-09-09 09:45:00,11.96,12.0,11.96,11.99,353400,4235954.0
2025-09-09 09:50:00,11.99,12.04,11.99,12.0,183900,2208820.0
2025-09-09 09:55:00,12.0,12.02,11.98,11.99,299400,3591692.0
2025-09-09 10:00:00,11.99,12.0,11.96,11.97,223900,2682812.0
2025-09-09 10:05:00,11.97,12.0,11.96,12.0,180900,2167616.0
2025-09-09 10:10:00,11.99,12.0,11.98,11.99,158100,1896360.0
2025-09-09 10:15:00,11.99,12.0,11.97,12.0,153200,1836616.0
2025-09-09 10:20:00,11.99,12.02,11.99,12.0,158200,1898956.0
2025-09-09 10:25:00,12.0,12.0,11.97,11.97,194100,2324184.0
2025-09-09 10:30:00,11.97,11.99,11.97,11.98,57700,691096.0
2025-09-09 10:35:00,11.99,12.0,11.98,12.0,79500,953108.0
2025-09-09 10:40:00,11.99,12.0,11.99,11.99,86000,1031248.0
2025-09-09 10:45:00,11.99,12.0,11.98,11.99,185100,2218808.0
2025-09-09 10:50:00,12.0,12.0,11.97,11.98,120700,1446592.0
2025-09-09 10:55:00,11.98,11.99,11.95,11.95,149100,1780620.0
2025-09-09 11:00:00,11.96,11.97,11.95,11.95,105600,1262304.0
2025-09-09 11:05:00,11.96,11.96,11.92,11.93,174300,2079812.0
2025-09-09 11:10:00,11.92,11.94,11.92,11.93,96800,1154428.0
2025-09-09 11:15:00,11.92,11.94,11.92,11.93,55900,666592.0
2025-09-09 11:20:00,11.92,11.95,11.9,11.91,139600,1664212.0
2025-09-09 11:25:00,11.91,11.94,11.91,11.92,132100,1574968.0
2025-09-09 11:30:00,11.92,11.92,11.89,11.9,137600,1637848.0
2025-09-09 13:05:00,11.91,11.93,11.9,11.9,165700,1974036.0
2025-09-09 13:10:00,11.9,11.91,11.89,11.89,75100,893864.0
2025-09-09 13:15:00,11.9,11.91,11.89,11.89,101700,1210792.0
2025-09-09 13:20:00,11.9,11.92,11.88,11.92,161000,1915436.0
2025-09-09 13:25:00,11.91,11.93,11.89,11.89,137200,1632904.0
2025-09-09 13:30:00,11.89,11.93,11.88,11.91,149700,1780960.0
2025-09-09 13:35:00,11.91,11.92,11.89,11.9,127500,1517104.0
2025-09-09 13:40:00,11.9,11.92,11.89,11.9,67300,800904.0
2025-09-09 13:45:00,11.9,11.92,11.89,11.9,96000,1142912.0
2025-09-09 13:50:00,11.89,11.9,11.88,11.9,158800,1888832.0
2025-09-09 13:55:00,11.9,11.93,11.89,11.93,77300,920632.0
2025-09-09 14:00:00,11.93,11.94,11.91,11.92,92500,1103192.0
2025-09-09 14:05:00,11.91,11.93,11.9,11.92,119800,1426832.0
2025-09-09 14:10:00,11.92,11.93,11.91,11.91,81100,966496.0
2025-09-09 14:15:00,11.91,11.93,11.91,11.92,68400,815136.0
2025-09-09 14:20:00,11.92,11.94,11.91,11.94,25800,307704.0
2025-09-09 14:25:00,11.93,11.95,11.92,11.95,135500,1617712.0
2025-09-09 14:30:00,11.94,11.94,11.92,11.92,71000,847376.0
2025-09-09 14:35:00,11.93,11.94,11.91,11.92,95800,1142424.0
2025-09-09 14:40:00,11.92,11.94,11.92,11.93,59900,714488.0
2025-09-09 14:45:00,11.93,11.94,11.91,11.92,86400,1030056.0
2025-09-09 14:50:00,11.92,11.93,11.91,11.91,111100,1324096.0
2025-09-09 14:55:00,11.91,11.93,11.91,11.93,150000,1788176.0
2025-09-09 15:00:00,11.93,11.93,11.92,11.93,125900,1501680.0
2025-09-10 09:35:00,12.01,12.08,11.99,12.01,594700,7153256.0
2025-09-10 09:40:00,12.01,12.01,11.96,11.98,169800,2033284.0
2025-09-10 09:45:00,11.98,11.98,11.95,11.96,114700,1371869.0
2025-09-10 09:50:00,11.96,11.99,11.96,11.99,119100,1426358.0
2025-09-10 09:55:00,11.99,11.99,11.96,11.96,82200,983980.0
2025-09-10 10:00:00,11.95,11.96,11.92,11.93,172200,2056005.0
2025-09-10 10:05:00,11.93,11.95,11.93,11.93,65900,786584.0
2025-09-10 10:10:00,11.94,11.94,11.9,11.91,163900,1952824.0
2025-09-10 10:15:00,11.91,11.92,11.9,11.91,56600,673984.0
2025-09-10 10:20:00,11.91,11.91,11.88,11.89,159300,1894320.0
2025-09-10 10:25:00,11.89,11.89,11.86,11.87,48900,580760.0
2025-09-10 10:30:00,11.89,11.89,11.84,11.84,125000,1482614.0
2025-09-10 10:35:00,11.85,11.87,11.84,11.85,189000,2238502.0
2025-09-10 10:40:00,11.85,11.85,11.82,11.84,133000,1574124.0
2025-09-10 10:45:00,11.84,11.85,11.82,11.84,80300,949598.0
2025-09-10 10:50:00,11.84,11.86,11.83,11.86,134800,1596098.0
2025-09-10 10:55:00,11.86,11.87,11.85,11.85,19900,235876.0
2025-09-10 11:00:00,11.85,11.86,11.84,11.84,36300,430222.0
2025-09-10 11:05:00,11.84,11.87,11.84,11.87,37400,443210.0
2025-09-10 11:10:00,11.88,11.88,11.86,11.86,41600,493742.0
2025-09-10 11:15:00,11.86,11.88,11.86,11.87,22700,269530.0
2025-09-10 11:20:00,11.89,11.89,11.88,11.88,12700,150904.0
2025-09-10 11:25:00,11.88,11.9,11.88,11.88,39400,468500.0
2025-09-10 11:30:00,11.88,11.89,11.87,11.87,46700,554732.0
2025-09-10 13:05:00,11.87,11.89,11.85,11.87,115500,1370460.0
2025-09-10 13:10:00,11.87,11.88,11.86,11.87,48000,569924.0
2025-09-10 13:15:00,11.87,11.87,11.85,11.86,52100,617936.0
2025-09-10 13:20:00,11.86,11.9,11.86,11.88,73400,871812.0
2025-09-10 13:25:00,11.88,11.9,11.88,11.89,39900,474252.0
2025-09-10 13:30:00,11.89,11.9,11.88,11.9,32300,384096.0
2025-09-10 13:35:00,11.89,11.92,11.88,11.9,83000,987700.0
2025-09-10 13:40:00,11.9,11.91,11.89,11.9,31300,372524.0
2025-09-10 13:45:00,11.91,11.93,11.91,11.91,95900,1142636.0
2025-09-10 13:50:00,11.92,11.93,11.91,11.92,19600,233512.0
2025-09-10 13:55:00,11.91,11.92,11.9,11.92,38200,455200.0
2025-09-10 14:00:00,11.92,11.94,11.92,11.93,60200,718140.0
2025-09-10 14:05:00,11.93,11.94,11.93,11.94,98500,1175764.0
2025-09-10 14:10:00,11.94,11.95,11.94,11.95,48400,578108.0
2025-09-10 14:15:00,11.94,11.95,11.93,11.94,89500,1068432.0
2025-09-10 14:20:00,11.95,11.97,11.95,11.96,188200,2250620.0
2025-09-10 14:25:00,11.96,11.98,11.96,11.98,69800,835492.0
2025-09-10 14:30:00,11.97,11.98,11.96,11.97,61000,730328.0
2025-09-10 14:35:00,11.97,11.97,11.94,11.94,80600,963800.0
2025-09-10 14:40:00,11.95,11.96,11.94,11.94,94800,1133192.0
2025-09-10 14:45:00,11.93,11.95,11.93,11.94,77700,927876.0
2025-09-10 14:50:00,11.95,11.95,11.92,11.94,76800,916524.0
2025-09-10 14:55:00,11.93,11.93,11.91,11.92,241600,2881236.0
2025-09-10 15:00:00,11.92,11.97,11.92,11.97,191000,2282160.0
2025-09-11 09:35:00,11.95,11.95,11.86,11.87,252400,3005125.0
2025-09-11 09:40:00,11.87,11.9,11.85,11.85,169100,2007284.0
2025-09-11 09:45:00,11.86,11.89,11.83,11.88,134400,1593604.0
2025-09-11 09:50:00,11.88,11.9,11.86,11.87,129800,1541787.0
2025-09-11 09:55:00,11.86,11.88,11.85,11.86,80300,952375.0
2025-09-11 10:00:00,11.86,11.88,11.86,11.88,32500,385713.0
2025-09-11 10:05:00,11.88,11.9,11.87,11.88,77300,918277.0
2025-09-11 10:10:00,11.88,11.93,11.88,11.91,104800,1248605.0
2025-09-11 10:15:00,11.91,11.92,11.89,11.91,63400,754573.0
2025-09-11 10:20:00,11.9,11.9,11.88,11.88,87800,1043583.0
2025-09-11 10:25:00,11.88,11.88,11.87,11.87,44400,527241.0
2025-09-11 10:30:00,11.86,11.89,11.86,11.89,21500,255260.0
2025-09-11 10:35:00,11.89,11.89,11.87,11.88,29100,345787.0
2025-09-11 10:40:00,11.88,11.88,11.86,11.87,47500,563697.0
2025-09-11 10:45:00,11.86,11.86,11.84,11.86,129800,1538367.0
2025-09-11 10:50:00,11.84,11.86,11.84,11.85,123500,1463578.0
2025-09-11 10:55:00,11.85,11.88,11.84,11.88,70600,837070.0
2025-09-11 11:00:00,11.86,11.88,11.86,11.87,31000,368108.0
2025-09-11 11:05:00,11.87,11.89,11.87,11.89,59900,711912.0
2025-09-11 11:10:00,11.89,11.9,11.89,11.9,97600,1160926.0
2025-09-11 11:15:00,11.9,11.9,11.89,11.9,49200,585262.0
2025-09-11 11:20:00,11.9,11.9,11.88,11.89,56500,671730.0
2025-09-11 11:25:00,11.89,11.91,11.89,11.91,43400,516568.0
2025-09-11 11:30:00,11.91,11.93,11.9,11.93,47300,563728.0
2025-09-11 13:05:00,11.93,11.94,11.9,11.93,185200,2208008.0
2025-09-11 13:10:00,11.93,11.94,11.92,11.93,38300,457018.0
2025-09-11 13:15:00,11.93,11.93,11.9,11.91,49700,592146.0
2025-09-11 13:20:00,11.92,11.92,11.9,11.9,29100,346582.0
2025-09-11 13:25:00,11.91,11.91,11.89,11.9,33600,399838.0
2025-09-11 13:30:00,11.9,11.91,11.9,11.9,30000,357010.0
2025-09-11 13:35:00,11.9,11.91,11.89,11.91,74800,890214.0
2025-09-11 13:40:00,11.91,11.91,11.89,11.91,64700,769852.0
2025-09-11 13:45:00,11.9,11.9,11.88,11.89,36900,438604.0
2025-09-11 13:50:00,11.88,11.9,11.87,11.89,62500,742678.0
2025-09-11 13:55:00,11.88,11.88,11.86,11.87,80000,949330.0
2025-09-11 14:00:00,11.88,11.89,11.87,11.87,26200,311200.0
2025-09-11 14:05:00,11.89,11.9,11.88,11.89,30100,357888.0
2025-09-11 14:10:00,11.89,11.92,11.87,11.91,347700,4141496.0
2025-09-11 14:15:00,11.9,11.92,11.89,11.9,52900,629728.0
2025-09-11 14:20:00,11.9,11.92,11.9,11.91,27100,322728.0
2025-09-11 14:25:00,11.91,11.94,11.91,11.94,82100,978648.0
2025-09-11 14:30:00,11.93,11.94,11.93,11.93,62400,744720.0
2025-09-11 14:35:00,11.94,11.94,11.93,11.94,42700,509624.0
2025-09-11 14:40:00,11.93,11.95,11.93,11.95,150700,1799864.0
2025-09-11 14:45:00,11.95,11.97,11.95,11.96,130200,1557180.0
2025-09-11 14:50:00,11.96,11.96,11.95,11.95,101500,1213684.0
2025-09-11 14:55:00,11.95,11.96,11.95,11.95,91500,1093628.0
2025-09-11 15:00:00,11.95,11.96,11.93,11.95,188100,2247564.0
2025-09-12 09:35:00,12.0,12.01,11.91,11.97,209600,2507120.0
2025-09-12 09:40:00,11.97,11.97,11.91,11.92,122200,1458182.0
2025-09-12 09:45:00,11.93,11.93,11.89,11.89,215100,2561672.0
2025-09-12 09:50:00,11.9,11.95,11.89,11.91,133300,1587439.0
2025-09-12 09:55:00,11.92,11.93,11.89,11.9,154000,1834428.0
2025-09-12 10:00:00,11.9,11.91,11.89,11.89,105300,1252718.0
2025-09-12 10:05:00,11.89,11.9,11.89,11.89,83000,987073.0
2025-09-12 10:10:00,11.89,11.89,11.88,11.88,75800,900919.0
2025-09-12 10:15:00,11.88,11.91,11.88,11.9,93900,1117207.0
2025-09-12 10:20:00,11.9,11.91,11.88,11.89,67100,798217.0
2025-09-12 10:25:00,11.9,11.9,11.89,11.9,67000,797056.0
2025-09-12 10:30:00,11.89,11.91,11.89,11.9,73600,875968.0
2025-09-12 10:35:00,11.9,11.92,11.9,11.92,36800,438177.0
2025-09-12 10:40:00,11.91,11.94,11.91,11.93,85900,1024192.0
2025-09-12 10:45:00,11.93,11.94,11.92,11.92,37400,446310.0
2025-09-12 10:50:00,11.92,11.92,11.9,11.91,33500,398910.0
2025-09-12 10:55:00,11.91,11.91,11.9,11.9,75800,902464.0
2025-09-12 11:00:00,11.9,11.9,11.88,11.88,47800,568364.0
2025-09-12 11:05:00,11.87,11.87,11.83,11.85,124100,1471524.0
2025-09-12 11:10:00,11.85,11.88,11.84,11.86,67500,800348.0
2025-09-12 11:15:00,11.86,11.89,11.86,11.89,25400,301672.0
2025-09-12 11:20:00,11.89,11.92,11.89,11.91,82500,981444.0
2025-09-12 11:25:00,11.92,11.93,11.91,11.92,21700,258712.0
2025-09-12 11:30:00,11.92,11.93,11.91,11.93,46500,554628.0
2025-09-12 13:05:00,11.93,11.94,11.92,11.93,63100,753162.0
2025-09-12 13:10:00,11.92,11.94,11.92,11.93,44000,524774.0
2025-09-12 13:15:00,11.93,11.93,11.91,11.92,18200,216972.0
2025-09-12 13:20:00,11.93,11.93,11.91,11.92,39300,468164.0
2025-09-12 13:25:00,11.92,11.92,11.91,11.91,21100,251420.0
2025-09-12 13:30:00,11.91,11.94,11.91,11.94,67400,803472.0
2025-09-12 13:35:00,11.93,11.93,11.92,11.92,21800,260052.0
2025-09-12 13:40:00,11.92,11.93,11.92,11.93,37800,450940.0
2025-09-12 13:45:00,11.93,11.93,11.92,11.92,14300,170492.0
2025-09-12 13:50:00,11.93,11.94,11.92,11.92,19800,236196.0
2025-09-12 13:55:00,11.92,11.93,11.91,11.91,20700,246762.0
2025-09-12 14:00:00,11.92,11.92,11.91,11.92,15200,181140.0
2025-09-12 14:05:00,11.91,11.91,11.87,11.89,208400,2475854.0
2025-09-12 14:10:00,11.89,11.89,11.87,11.88,227200,2698336.0
2025-09-12 14:15:00,11.87,11.9,11.87,11.88,116200,1380672.0
2025-09-12 14:20:00,11.88,11.89,11.87,11.87,29300,348068.0
2025-09-12 14:25:00,11.87,11.88,11.86,11.87,91000,1079760.0
2025-09-12 14:30:00,11.88,11.88,11.85,11.86,56400,669068.0
2025-09-12 14:35:00,11.86,11.91,11.86,11.9,122000,1449912.0
2025-09-12 14:40:00,11.9,11.9,11.88,11.88,147300,1751336.0
2025-09-12 14:45:00,11.87,11.89,11.86,11.86,83000,985100.0
2025-09-12 14:50:00,11.86,11.88,11.85,11.87,64300,763100.0
2025-09-12 14:55:00,11.87,11.88,11.86,11.87,106900,1269080.0
2025-09-12 15:00:00,11.88,11.89,11.87,11.88,133300,1583636.0
2025-09-15 09:35:00,11.83,11.93,11.83,11.91,293700,3495322.0
2025-09-15 09:40:00,11.91,11.94,11.89,11.9,198400,2362400.0
2025-09-15 09:45:00,11.89,11.9,11.85,11.9,89700,1065568.0
2025-09-15 09:50:00,11.89,11.91,11.89,11.89,42700,507997.0
2025-09-15 09:55:00,11.89,11.89,11.86,11.88,69200,821897.0
2025-09-15 10:00:00,11.88,11.88,11.87,11.88,50800,603423.0
2025-09-15 10:05:00,11.87,11.88,11.86,11.86,62800,745240.0
2025-09-15 10:10:00,11.87,11.89,11.86,11.87,92300,1095707.0
2025-09-15 10:15:00,11.87,11.88,11.86,11.86,88300,1048286.0
2025-09-15 10:20:00,11.86,11.89,11.85,11.87,141200,1676410.0
2025-09-15 10:25:00,11.87,11.95,11.87,11.95,229500,2734703.0
2025-09-15 10:30:00,11.95,12.06,11.92,12.01,718700,8632807.0
2025-09-15 10:35:00,12.0,12.02,11.97,11.98,168100,2015926.0
2025-09-15 10:40:00,11.98,12.0,11.97,11.99,128500,1539814.0
2025-09-15 10:45:00,11.99,12.07,11.98,12.06,550100,6623900.0
2025-09-15 10:50:00,12.07,12.15,12.07,12.14,1171900,14185096.0
2025-09-15 10:55:00,12.14,12.24,12.11,12.22,716900,8724008.0
2025-09-15 11:00:00,12.22,12.23,12.12,12.13,399500,4868508.0
2025-09-15 11:05:00,12.13,12.15,12.1,12.11,275800,3342212.0
2025-09-15 11:10:00,12.11,12.11,12.08,12.1,197400,2386576.0
2025-09-15 11:15:00,12.1,12.16,12.1,12.12,156000,1890664.0
2025-09-15 11:20:00,12.12,12.12,12.09,12.09,50600,612264.0
2025-09-15 11:25:00,12.09,12.1,12.09,12.1,62300,753632.0
2025-09-15 11:30:00,12.1,12.1,12.08,12.08,73300,886480.0
2025-09-15 13:05:00,12.08,12.09,12.05,12.08,174700,2108464.0
2025-09-15 13:10:00,12.08,12.08,12.07,12.07,17700,213784.0
2025-09-15 13:15:00,12.07,12.07,12.06,12.06,84900,1024328.0
2025-09-15 13:20:00,12.06,12.12,12.04,12.12,203400,2454864.0
2025-09-15 13:25:00,12.13,12.13,12.1,12.1,116000,1405496.0
2025-09-15 13:30:00,12.1,12.15,12.1,12.11,304400,3693608.0
2025-09-15 13:35:00,12.11,12.12,12.1,12.11,37200,450552.0
2025-09-15 13:40:00,12.11,12.19,12.11,12.17,302000,3669008.0
2025-09-15 13:45:00,12.17,12.18,12.15,12.15,104200,1267848.0
2025-09-15 13:50:00,12.15,12.16,12.14,12.15,49400,600368.0
2025-09-15 13:55:00,12.14,12.15,12.12,12.12,42000,509784.0
2025-09-15 14:00:00,12.12,12.14,12.12,12.14,43200,524184.0
2025-09-15 14:05:00,12.14,12.15,12.12,12.12,97100,1178576.0
2025-09-15 14:10:00,12.12,12.13,12.11,12.11,83600,1012888.0
2025-09-15 14:15:00,12.11,12.11,12.1,12.11,69900,846176.0
2025-09-15 14:20:00,12.11,12.12,12.1,12.11,29700,359664.0
2025-09-15 14:25:00,12.11,12.12,12.09,12.09,76100,921184.0
2025-09-15 14:30:00,12.09,12.11,12.09,12.1,68300,826496.0
2025-09-15 14:35:00,12.11,12.13,12.11,12.12,57100,691704.0
2025-09-15 14:40:00,12.12,12.13,12.11,12.12,49900,604736.0
2025-09-15 14:45:00,12.12,12.14,12.11,12.13,226900,2751672.0
2025-09-15 14:50:00,12.14,12.14,12.12,12.13,252200,3059520.0
2025-09-15 14:55:00,12.13,12.14,12.12,12.12,329200,3993632.0
2025-09-15 15:00:00,12.13,12.15,12.12,12.13,262900,3190320.0
2025-09-16 09:35:00,12.14,12.18,12.06,12.14,473800,5747362.0
2025-09-16 09:40:00,12.13,12.13,12.05,12.05,232100,2803107.0
2025-09-16 09:45:00,12.05,12.09,12.05,12.07,265600,3204877.0
2025-09-16 09:50:00,12.07,12.09,12.04,12.05,224000,2701604.0
2025-09-16 09:55:00,12.06,12.09,12.06,12.08,120900,1459763.0
2025-09-16 10:00:00,12.07,12.08,12.07,12.07,129100,1558547.0
2025-09-16 10:05:00,12.06,12.07,12.05,12.05,88100,1062152.0
2025-09-16 10:10:00,12.05,12.08,12.05,12.05,99000,1194196.0
2025-09-16 10:15:00,12.05,12.06,12.03,12.03,153700,1850564.0
2025-09-16 10:20:00,12.02,12.04,12.02,12.03,61700,741940.0
2025-09-16 10:25:00,12.02,12.03,12.0,12.0,155500,1867748.0
2025-09-16 10:30:00,12.0,12.01,11.99,12.0,166100,1992164.0
2025-09-16 10:35:00,12.01,12.03,11.97,11.98,166300,1994852.0
2025-09-16 10:40:00,11.98,11.99,11.95,11.96,138400,1655500.0
2025-09-16 10:45:00,11.96,12.0,11.96,11.96,116300,1392164.0
2025-09-16 10:50:00,11.97,11.99,11.97,11.97,58200,696834.0
2025-09-16 10:55:00,11.97,11.98,11.95,11.95,78300,936518.0
2025-09-16 11:00:00,11.95,11.95,11.93,11.95,60400,721068.0
2025-09-16 11:05:00,11.94,11.97,11.94,11.96,48800,583300.0
2025-09-16 11:10:00,11.96,11.98,11.96,11.98,36500,436956.0
2025-09-16 11:15:00,11.98,11.99,11.97,11.98,47100,564424.0
2025-09-16 11:20:00,12.0,12.01,11.99,12.01,88000,1055636.0
2025-09-16 11:25:00,12.01,12.02,12.0,12.01,33700,404668.0
2025-09-16 11:30:00,12.01,12.02,12.0,12.0,41100,493396.0
2025-09-16 13:05:00,12.01,12.01,11.98,12.0,59300,711072.0
2025-09-16 13:10:00,11.99,12.0,11.98,11.99,64600,774600.0
2025-09-16 13:15:00,11.99,11.99,11.98,11.99,67700,811696.0
2025-09-16 13:20:00,11.98,11.99,11.97,11.98,102700,1230068.0
2025-09-16 13:25:00,11.98,11.99,11.97,11.98,25100,300764.0
2025-09-16 13:30:00,11.99,12.0,11.98,12.0,57400,687940.0
2025-09-16 13:35:00,11.99,12.03,11.99,12.03,58700,704496.0
2025-09-16 13:40:00,12.03,12.03,12.01,12.02,66300,796908.0
2025-09-16 13:45:00,12.03,12.03,12.01,12.01,35500,426388.0
2025-09-16 13:50:00,12.01,12.03,12.01,12.01,29100,349728.0
2025-09-16 13:55:00,12.02,12.04,12.01,12.02,72700,873712.0
2025-09-16 14:00:00,12.02,12.03,12.0,12.01,118100,1417528.0
2025-09-16 14:05:00,12.0,12.03,11.98,12.03,150000,1799644.0
2025-09-16 14:10:00,12.03,12.04,12.01,12.01,74000,889572.0
2025-09-16 14:15:00,12.02,12.03,11.99,12.02,225500,2706784.0
2025-09-16 14:20:00,12.03,12.04,12.02,12.03,54700,657944.0
2025-09-16 14:25:00,12.03,12.04,12.02,12.03,40400,486040.0
2025-09-16 14:30:00,12.02,12.04,12.02,12.03,75800,912088.0
2025-09-16 14:35:00,12.02,12.06,12.02,12.04,97700,1176952.0
2025-09-16 14:40:00,12.04,12.06,12.02,12.06,256500,3087544.0
2025-09-16 14:45:00,12.05,12.06,12.03,12.05,53600,645868.0
2025-09-16 14:50:00,12.04,12.06,12.04,12.05,89200,1074444.0
2025-09-16 14:55:00,12.05,12.05,12.04,12.05,90900,1095576.0
2025-09-16 15:00:00,12.05,12.07,12.04,12.07,164300,1981140.0
2025-09-17 09:35:00,12.04,12.05,11.98,12.0,266200,3199399.0
2025-09-17 09:40:00,12.0,12.06,12.0,12.05,178200,2144640.0
2025-09-17 09:45:00,12.04,12.05,12.02,12.04,93600,1126352.0
2025-09-17 09:50:00,12.04,12.06,12.02,12.04,84900,1022172.0
2025-09-17 09:55:00,12.04,12.07,12.04,12.06,120500,1452215.0
2025-09-17 10:00:00,12.06,12.07,12.05,12.06,96600,1165063.0
2025-09-17 10:05:00,12.07,12.07,12.03,12.05,82900,999317.0
2025-09-17 10:10:00,12.04,12.06,12.03,12.05,47200,568476.0
2025-09-17 10:15:00,12.05,12.08,12.03,12.08,145000,1748364.0
2025-09-17 10:20:00,12.06,12.09,12.06,12.07,78700,950303.0
2025-09-17 10:25:00,12.08,12.1,12.07,12.1,86100,1040774.0
2025-09-17 10:30:00,12.1,12.13,12.08,12.1,170500,2064219.0
2025-09-17 10:35:00,12.1,12.11,12.09,12.1,90300,1092574.0
2025-09-17 10:40:00,12.1,12.1,12.07,12.1,24900,300940.0
2025-09-17 10:45:00,12.09,12.1,12.06,12.06,42000,507032.0
2025-09-17 10:50:00,12.07,12.08,12.07,12.07,53000,639792.0
2025-09-17 10:55:00,12.07,12.08,12.07,12.07,60500,730336.0
2025-09-17 11:00:00,12.07,12.08,12.07,12.08,124900,1508024.0
2025-09-17 11:05:00,12.09,12.11,12.07,12.11,131400,1589474.0
2025-09-17 11:10:00,12.11,12.12,12.09,12.09,53800,651122.0
2025-09-17 11:15:00,12.09,12.1,12.09,12.09,40600,491000.0
2025-09-17 11:20:00,12.08,12.09,12.08,12.08,35900,433690.0
2025-09-17 11:25:00,12.08,12.09,12.08,12.09,12600,152240.0
2025-09-17 11:30:00,12.09,12.09,12.06,12.07,46400,560188.0
2025-09-17 13:05:00,12.07,12.07,12.05,12.05,54100,652248.0
2025-09-17 13:10:00,12.05,12.05,12.03,12.03,84800,1021106.0
2025-09-17 13:15:00,12.03,12.04,12.03,12.03,22900,275512.0
2025-09-17 13:20:00,12.03,12.04,12.02,12.04,85400,1027444.0
2025-09-17 13:25:00,12.05,12.06,12.02,12.02,157900,1902212.0
2025-09-17 13:30:00,12.02,12.03,12.0,12.02,112200,1348036.0
2025-09-17 13:35:00,12.03,12.03,12.0,12.01,36400,437220.0
2025-09-17 13:40:00,12.01,12.04,12.01,12.04,162600,1955176.0
2025-09-17 13:45:00,12.03,12.04,12.02,12.02,26800,322428.0
2025-09-17 13:50:00,12.03,12.06,12.03,12.04,165000,1986444.0
2025-09-17 13:55:00,12.03,12.03,12.0,12.01,154300,1853244.0
2025-09-17 14:00:00,12.01,12.01,12.0,12.01,39600,475564.0
2025-09-17 14:05:00,12.01,12.01,12.0,12.0,58400,700928.0
2025-09-17 14:10:00,12.0,12.01,11.99,11.99,86800,1041460.0
2025-09-17 14:15:00,11.99,12.0,11.98,11.98,76600,918272.0
2025-09-17 14:20:00,11.99,12.0,11.99,11.99,30900,370588.0
2025-09-17 14:25:00,11.99,12.01,11.99,12.0,105900,1270792.0
2025-09-17 14:30:00,12.0,12.0,11.98,12.0,173500,2080348.0
2025-09-17 14:35:00,12.0,12.0,11.98,11.99,55700,667720.0
2025-09-17 14:40:00,11.99,11.99,11.98,11.98,58900,705768.0
2025-09-17 14:45:00,11.98,11.99,11.98,11.99,81500,976816.0
2025-09-17 14:50:00,11.99,11.99,11.98,11.98,142700,1709916.0
2025-09-17 14:55:00,11.99,12.01,11.98,12.0,226000,2710368.0
2025-09-17 15:00:00,12.0,12.01,11.99,12.0,143900,1726748.0
2025-09-18 09:35:00,12.01,12.01,11.93,11.94,167000,1997876.0
2025-09-18 09:40:00,11.93,11.94,11.92,11.92,202700,2418163.0
2025-09-18 09:45:00,11.92,11.92,11.89,11.89,171100,2037943.0
2025-09-18 09:50:00,11.89,11.92,11.88,11.91,204800,2436281.0
2025-09-18 09:55:00,11.91,11.92,11.89,11.91,85000,1011903.0
2025-09-18 10:00:00,11.91,11.93,11.9,11.9,92400,1100329.0
2025-09-18 10:05:00,11.9,11.93,11.9,11.93,63700,759385.0
2025-09-18 10:10:00,11.93,11.93,11.9,11.91,217400,2589844.0
2025-09-18 10:15:00,11.9,11.9,11.89,11.9,122700,1459852.0
2025-09-18 10:20:00,11.9,11.91,11.89,11.9,120900,1438644.0
2025-09-18 10:25:00,11.9,11.91,11.89,11.91,85600,1018636.0
2025-09-18 10:30:00,11.91,11.96,11.91,11.96,118000,1406996.0
2025-09-18 10:35:00,11.96,11.97,11.93,11.95,104500,1248716.0
2025-09-18 10:40:00,11.95,12.01,11.95,11.98,183900,2201928.0
2025-09-18 10:45:00,11.98,11.99,11.96,11.96,32900,394026.0
2025-09-18 10:50:00,11.96,11.98,11.96,11.97,22500,269322.0
2025-09-18 10:55:00,11.97,11.98,11.96,11.97,25600,306344.0
2025-09-18 11:00:00,11.96,11.96,11.93,11.93,32700,390728.0
2025-09-18 11:05:00,11.96,11.96,11.94,11.94,65400,781326.0
2025-09-18 11:10:00,11.94,11.95,11.93,11.94,9700,115830.0
2025-09-18 11:15:00,11.93,11.95,11.93,11.95,22900,273344.0
2025-09-18 11:20:00,11.95,11.96,11.93,11.95,25100,299792.0
2025-09-18 11:25:00,11.94,11.95,11.94,11.94,13100,156426.0
2025-09-18 11:30:00,11.94,11.95,11.93,11.94,39200,467774.0
2025-09-18 13:05:00,11.93,11.98,11.93,11.97,87400,1044440.0
2025-09-18 13:10:00,11.97,11.98,11.94,11.98,94600,1131176.0
2025-09-18 13:15:00,11.97,11.97,11.96,11.97,52800,631736.0
2025-09-18 13:20:00,11.97,11.98,11.96,11.98,39900,477516.0
2025-09-18 13:25:00,11.97,11.98,11.96,11.96,104400,1249044.0
2025-09-18 13:30:00,11.96,11.96,11.93,11.94,97100,1159898.0
2025-09-18 13:35:00,11.94,11.95,11.91,11.91,56900,678782.0
2025-09-18 13:40:00,11.91,11.92,11.89,11.89,89900,1070392.0
2025-09-18 13:45:00,11.89,11.91,11.88,11.88,107000,1272872.0
2025-09-18 13:50:00,11.89,11.89,11.86,11.88,154400,1832912.0
2025-09-18 13:55:00,11.88,11.89,11.88,11.88,67800,805736.0
2025-09-18 14:00:00,11.88,11.89,11.86,11.86,93400,1108680.0
2025-09-18 14:05:00,11.86,11.87,11.83,11.83,199100,2357912.0
2025-09-18 14:10:00,11.83,11.83,11.79,11.82,185700,2192904.0
2025-09-18 14:15:00,11.82,11.82,11.75,11.79,274200,3229736.0
2025-09-18 14:20:00,11.79,11.81,11.76,11.8,88900,1048388.0
2025-09-18 14:25:00,11.8,11.8,11.77,11.77,135500,1597072.0
2025-09-18 14:30:00,11.77,11.78,11.74,11.75,134900,1586184.0
2025-09-18 14:35:00,11.75,11.79,11.74,11.76,178100,2094380.0
2025-09-18 14:40:00,11.75,11.76,11.68,11.71,163100,1911872.0
2025-09-18 14:45:00,11.7,11.74,11.67,11.74,178200,2083272.0
2025-09-18 14:50:00,11.72,11.75,11.71,11.75,97700,1145952.0
2025-09-18 14:55:00,11.75,11.77,11.73,11.75,117400,1380560.0
2025-09-18 15:00:00,11.76,11.76,11.71,11.73,175600,2059308.0
2025-09-19 09:35:00,11.73,11.85,11.73,11.84,475800,5611065.0
2025-09-19 09:40:00,11.85,11.85,11.81,11.84,269700,3192231.0
2025-09-19 09:45:00,11.85,11.87,11.81,11.82,371800,4403709.0
2025-09-19 09:50:00,11.83,11.87,11.79,11.79,303700,3595195.0
2025-09-19 09:55:00,11.78,11.79,11.76,11.77,238900,2813184.0
2025-09-19 10:00:00,11.77,11.79,11.73,11.74,184800,2173902.0
2025-09-19 10:05:00,11.73,11.74,11.69,11.71,317100,3711626.0
2025-09-19 10:10:00,11.71,11.72,11.68,11.71,127500,1491104.0
2025-09-19 10:15:00,11.72,11.78,11.71,11.75,65200,765036.0
2025-09-19 10:20:00,11.74,11.76,11.74,11.75,26300,308664.0
2025-09-19 10:25:00,11.75,11.76,11.73,11.75,26800,314812.0
2025-09-19 10:30:00,11.73,11.75,11.73,11.75,39200,460348.0
2025-09-19 10:35:00,11.75,11.76,11.73,11.75,62500,733926.0
2025-09-19 10:40:00,11.76,11.77,11.76,11.76,62700,737524.0
2025-09-19 10:45:00,11.75,11.77,11.75,11.76,42500,499788.0
2025-09-19 10:50:00,11.75,11.75,11.72,11.73,58200,683306.0
2025-09-19 10:55:00,11.74,11.81,11.73,11.78,149500,1760932.0
2025-09-19 11:00:00,11.77,11.78,11.75,11.78,71600,842308.0
2025-09-19 11:05:00,11.78,11.79,11.72,11.75,76400,897768.0
2025-09-19 11:10:00,11.75,11.77,11.75,11.76,13800,162260.0
2025-09-19 11:15:00,11.76,11.78,11.76,11.78,18300,215284.0
2025-09-19 11:20:00,11.77,11.81,11.76,11.78,105700,1245628.0
2025-09-19 11:25:00,11.78,11.81,11.78,11.8,54000,636944.0
2025-09-19 11:30:00,11.79,11.8,11.79,11.79,25600,301884.0
2025-09-19 13:05:00,11.79,11.81,11.78,11.81,38900,458948.0
2025-09-19 13:10:00,11.8,11.86,11.8,11.86,247000,2922536.0
2025-09-19 13:15:00,11.86,11.87,11.82,11.82,125500,1486664.0
2025-09-19 13:20:00,11.83,11.85,11.8,11.8,40300,476172.0
2025-09-19 13:25:00,11.8,11.81,11.78,11.79,55800,658264.0
2025-09-19 13:30:00,11.79,11.79,11.76,11.76,31300,368804.0
2025-09-19 13:35:00,11.77,11.78,11.75,11.77,56200,661464.0
2025-09-19 13:40:00,11.76,11.76,11.73,11.74,116100,1363792.0
2025-09-19 13:45:00,11.75,11.75,11.73,11.74,82700,970584.0
2025-09-19 13:50:00,11.75,11.77,11.75,11.76,22700,266724.0
2025-09-19 13:55:00,11.76,11.76,11.73,11.73,33300,391196.0
2025-09-19 14:00:00,11.73,11.76,11.73,11.74,26800,314820.0
2025-09-19 14:05:00,11.75,11.77,11.74,11.77,53100,624188.0
2025-09-19 14:10:00,11.77,11.77,11.75,11.77,38900,457508.0
2025-09-19 14:15:00,11.76,11.77,11.75,11.76,17200,202256.0
2025-09-19 14:20:00,11.77,11.8,11.77,11.78,43100,507860.0
2025-09-19 14:25:00,11.79,11.8,11.77,11.8,110300,1299896.0
2025-09-19 14:30:00,11.79,11.81,11.79,11.8,61600,727072.0
2025-09-19 14:35:00,11.81,11.81,11.8,11.8,94000,1109492.0
2025-09-19 14:40:00,11.8,11.8,11.78,11.79,38200,450420.0
2025-09-19 14:45:00,11.8,11.84,11.79,11.83,182800,2160940.0
2025-09-19 14:50:00,11.82,11.85,11.82,11.84,209000,2474212.0
2025-09-19 14:55:00,11.85,11.85,11.82,11.84,123200,1458552.0
2025-09-19 15:00:00,11.84,11.85,11.83,11.85,104100,1233128.0
2025-09-22 09:35:00,12.03,12.05,11.91,11.91,975300,11688521.0
2025-09-22 09:40:00,11.93,11.95,11.88,11.9,377100,4493777.0
2025-09-22 09:45:00,11.93,11.93,11.86,11.87,172200,2046730.0
2025-09-22 09:50:00,11.88,11.88,11.83,11.87,328800,3900568.0
2025-09-22 09:55:00,11.87,12.0,11.86,11.9,386300,4616482.0
2025-09-22 10:00:00,11.9,11.9,11.78,11.78,255100,3022154.0
2025-09-22 10:05:00,11.78,11.84,11.77,11.84,148000,1747136.0
2025-09-22 10:10:00,11.85,11.86,11.84,11.86,37000,438558.0
2025-09-22 10:15:00,11.85,11.86,11.83,11.84,65600,777274.0
2025-09-22 10:20:00,11.83,11.85,11.83,11.84,79800,944348.0
2025-09-22 10:25:00,11.84,11.84,11.81,11.81,233200,2748152.0
2025-09-22 10:30:00,11.81,11.86,11.81,11.86,64500,762984.0
2025-09-22 10:35:00,11.86,11.88,11.84,11.84,33400,396028.0
2025-09-22 10:40:00,11.84,11.86,11.83,11.83,27100,320920.0
2025-09-22 10:45:00,11.82,11.82,11.8,11.82,31200,368560.0
2025-09-22 10:50:00,11.81,11.81,11.77,11.77,45700,538836.0
2025-09-22 10:55:00,11.77,11.78,11.76,11.77,37800,444920.0
2025-09-22 11:00:00,11.76,11.78,11.76,11.78,30200,355476.0
2025-09-22 11:05:00,11.78,11.78,11.74,11.74,90800,1068056.0
2025-09-22 11:10:00,11.75,11.76,11.72,11.72,87900,1031440.0
2025-09-22 11:15:00,11.73,11.73,11.71,11.71,63000,738416.0
2025-09-22 11:20:00,11.71,11.75,11.71,11.72,93400,1095456.0
2025-09-22 11:25:00,11.72,11.76,11.72,11.75,100900,1184120.0
2025-09-22 11:30:00,11.74,11.77,11.73,11.76,51800,608236.0
2025-09-22 13:05:00,11.75,11.77,11.74,11.74,59400,697936.0
2025-09-22 13:10:00,11.75,11.78,11.75,11.78,54900,645632.0
2025-09-22 13:15:00,11.77,11.78,11.76,11.77,19200,225980.0
2025-09-22 13:20:00,11.77,11.77,11.74,11.74,59400,698296.0
2025-09-22 13:25:00,11.74,11.75,11.73,11.74,36000,422588.0
2025-09-22 13:30:00,11.74,11.74,11.73,11.73,38500,451864.0
2025-09-22 13:35:00,11.74,11.75,11.72,11.72,71800,842484.0
2025-09-22 13:40:00,11.72,11.72,11.69,11.71,270400,3165660.0
2025-09-22 13:45:00,11.71,11.71,11.67,11.67,98700,1152996.0
2025-09-22 13:50:00,11.67,11.67,11.65,11.66,253500,2955928.0
2025-09-22 13:55:00,11.67,11.73,11.67,11.71,71200,833040.0
2025-09-22 14:00:00,11.71,11.71,11.67,11.67,69800,815000.0
2025-09-22 14:05:00,11.66,11.69,11.66,11.68,115400,1348032.0
2025-09-22 14:10:00,11.68,11.7,11.67,11.69,78900,921688.0
2025-09-22 14:15:00,11.7,11.72,11.69,11.7,39500,462156.0
2025-09-22 14:20:00,11.7,11.71,11.68,11.7,36600,427956.0
2025-09-22 14:25:00,11.71,11.73,11.7,11.71,51300,601000.0
2025-09-22 14:30:00,11.72,11.72,11.7,11.71,44600,522416.0
2025-09-22 14:35:00,11.72,11.74,11.72,11.74,48500,568736.0
2025-09-22 14:40:00,11.74,11.74,11.72,11.72,45900,538304.0
2025-09-22 14:45:00,11.73,11.73,11.71,11.72,59200,693912.0
2025-09-22 14:50:00,11.72,11.73,11.71,11.72,95400,1117536.0
2025-09-22 14:55:00,11.73,11.73,11.71,11.73,118300,1386584.0
2025-09-22 15:00:00,11.73,11.75,11.72,11.75,94200,1105664.0
2025-09-23 09:35:00,11.64,11.68,11.54,11.54,958900,11124591.0
2025-09-23 09:40:00,11.54,11.55,11.5,11.54,427100,4921523.0
2025-09-23 09:45:00,11.53,11.55,11.51,11.52,273500,3155446.0
2025-09-23 09:50:00,11.53,11.57,11.52,11.52,98100,1132782.0
2025-09-23 09:55:00,11.52,11.53,11.51,11.51,121400,1398430.0
2025-09-23 10:00:00,11.51,11.52,11.5,11.51,291700,3356902.0
2025-09-23 10:05:00,11.51,11.51,11.46,11.48,724100,8317182.0
2025-09-23 10:10:00,11.48,11.5,11.45,11.46,122300,1402996.0
2025-09-23 10:15:00,11.45,11.45,11.38,11.44,582800,6657968.0
2025-09-23 10:20:00,11.43,11.45,11.4,11.41,167000,1908524.0
2025-09-23 10:25:00,11.41,11.41,11.36,11.36,283000,3221432.0
2025-09-23 10:30:00,11.36,11.36,11.32,11.33,246900,2799512.0
2025-09-23 10:35:00,11.33,11.34,11.28,11.33,333400,3773728.0
2025-09-23 10:40:00,11.34,11.35,11.3,11.31,176900,2003412.0
2025-09-23 10:45:00,11.3,11.35,11.28,11.35,240500,2718396.0
2025-09-23 10:50:00,11.34,11.35,11.34,11.35,79400,900748.0
2025-09-23 10:55:00,11.36,11.39,11.35,11.39,100700,1144788.0
2025-09-23 11:00:00,11.38,11.4,11.36,11.4,66200,753348.0
2025-09-23 11:05:00,11.41,11.41,11.38,11.38,76700,873692.0
2025-09-23 11:10:00,11.38,11.41,11.37,11.37,90000,1025072.0
2025-09-23 11:15:00,11.38,11.41,11.37,11.37,57000,649256.0
2025-09-23 11:20:00,11.37,11.42,11.37,11.42,64100,729716.0
2025-09-23 11:25:00,11.42,11.42,11.36,11.36,82700,941812.0
2025-09-23 11:30:00,11.36,11.37,11.35,11.35,23300,264736.0
2025-09-23 13:05:00,11.36,11.36,11.3,11.32,207300,2350384.0
2025-09-23 13:10:00,11.31,11.34,11.3,11.34,45700,517064.0
2025-09-23 13:15:00,11.33,11.39,11.33,11.38,46600,529616.0
2025-09-23 13:20:00,11.37,11.38,11.36,11.36,52700,599320.0
2025-09-23 13:25:00,11.36,11.38,11.35,11.37,39900,453256.0
2025-09-23 13:30:00,11.37,11.41,11.37,11.41,81000,923136.0
2025-09-23 13:35:00,11.41,11.42,11.39,11.39,101200,1154408.0
2025-09-23 13:40:00,11.37,11.38,11.36,11.36,47100,535552.0
2025-09-23 13:45:00,11.35,11.36,11.35,11.35,49100,557512.0
2025-09-23 13:50:00,11.34,11.36,11.33,11.36,68900,781656.0
2025-09-23 13:55:00,11.36,11.4,11.35,11.4,85400,970328.0
2025-09-23 14:00:00,11.4,11.41,11.39,11.4,89200,1016432.0
2025-09-23 14:05:00,11.43,11.43,11.38,11.38,63800,727016.0
2025-09-23 14:10:00,11.38,11.38,11.36,11.36,94100,1069736.0
2025-09-23 14:15:00,11.36,11.38,11.35,11.36,93200,1059240.0
2025-09-23 14:20:00,11.37,11.42,11.37,11.42,36500,416072.0
2025-09-23 14:25:00,11.42,11.42,11.41,11.42,56800,648176.0
2025-09-23 14:30:00,11.41,11.48,11.41,11.47,173600,1986896.0
2025-09-23 14:35:00,11.48,11.49,11.45,11.47,122800,1408616.0
2025-09-23 14:40:00,11.47,11.47,11.43,11.44,78400,897808.0
2025-09-23 14:45:00,11.45,11.46,11.43,11.46,48100,550624.0
2025-09-23 14:50:00,11.46,11.5,11.45,11.49,121800,1397544.0
2025-09-23 14:55:00,11.49,11.49,11.43,11.44,154000,1763392.0
2025-09-23 15:00:00,11.45,11.48,11.43,11.48,99300,1137840.0
2025-09-24 09:35:00,11.43,11.52,11.4,11.52,427600,4900102.0
2025-09-24 09:40:00,11.52,11.55,11.48,11.55,160100,1842468.0
2025-09-24 09:45:00,11.54,11.55,11.51,11.54,170700,1969374.0
2025-09-24 09:50:00,11.54,11.56,11.54,11.54,102400,1182813.0
2025-09-24 09:55:00,11.54,11.56,11.53,11.53,106400,1228519.0
2025-09-24 10:00:00,11.53,11.55,11.53,11.53,63900,737244.0
2025-09-24 10:05:00,11.53,11.54,11.52,11.52,81500,939202.0
2025-09-24 10:10:00,11.52,11.52,11.51,11.52,31100,358168.0
2025-09-24 10:15:00,11.52,11.53,11.51,11.53,52400,603589.0
2025-09-24 10:20:00,11.53,11.55,11.52,11.55,74500,859098.0
2025-09-24 10:25:00,11.55,11.55,11.53,11.55,51000,588551.0
2025-09-24 10:30:00,11.54,11.56,11.51,11.55,157100,1811148.0
2025-09-24 10:35:00,11.55,11.61,11.55,11.61,259100,3002088.0
2025-09-24 10:40:00,11.61,11.72,11.61,11.71,222700,2596202.0
2025-09-24 10:45:00,11.69,11.7,11.65,11.66,323500,3777458.0
2025-09-24 10:50:00,11.66,11.72,11.66,11.7,178000,2081522.0
2025-09-24 10:55:00,11.68,11.72,11.68,11.71,198800,2327028.0
2025-09-24 11:00:00,11.71,11.72,11.7,11.71,154000,1803182.0
2025-09-24 11:05:00,11.71,11.72,11.7,11.72,83100,973280.0
2025-09-24 11:10:00,11.71,11.71,11.68,11.7,70900,829540.0
2025-09-24 11:15:00,11.7,11.72,11.7,11.72,68600,803004.0
2025-09-24 11:20:00,11.72,11.72,11.71,11.72,50500,591572.0
2025-09-24 11:25:00,11.72,11.73,11.71,11.71,114300,1340304.0
2025-09-24 11:30:00,11.72,11.72,11.7,11.71,43400,508128.0
2025-09-24 13:05:00,11.7,11.71,11.69,11.69,75100,878740.0
2025-09-24 13:10:00,11.69,11.7,11.69,11.7,26800,313416.0
2025-09-24 13:15:00,11.7,11.71,11.68,11.68,27500,321568.0
2025-09-24 13:20:00,11.68,11.69,11.67,11.69,26400,308248.0
2025-09-24 13:25:00,11.69,11.7,11.67,11.68,32200,376276.0
2025-09-24 13:30:00,11.67,11.68,11.67,11.68,17100,199720.0
2025-09-24 13:35:00,11.67,11.7,11.67,11.7,48300,564276.0
2025-09-24 13:40:00,11.7,11.7,11.69,11.7,36900,431520.0
2025-09-24 13:45:00,11.7,11.7,11.69,11.7,55600,650476.0
2025-09-24 13:50:00,11.7,11.72,11.7,11.72,69100,808712.0
2025-09-24 13:55:00,11.72,11.73,11.71,11.73,38900,455916.0
2025-09-24 14:00:00,11.72,11.73,11.71,11.73,94900,1112448.0
2025-09-24 14:05:00,11.73,11.74,11.72,11.74,46300,543092.0
2025-09-24 14:10:00,11.72,11.73,11.71,11.71,58000,679740.0
2025-09-24 14:15:00,11.7,11.72,11.7,11.71,26000,304456.0
2025-09-24 14:20:00,11.71,11.72,11.71,11.72,21300,249560.0
2025-09-24 14:25:00,11.71,11.74,11.71,11.74,80000,938092.0
2025-09-24 14:30:00,11.74,11.76,11.74,11.75,206800,2429360.0
2025-09-24 14:35:00,11.76,11.82,11.76,11.82,309100,3642648.0
2025-09-24 14:40:00,11.81,11.84,11.8,11.8,312000,3687932.0
2025-09-24 14:45:00,11.81,11.81,11.79,11.8,91200,1076164.0
2025-09-24 14:50:00,11.79,11.82,11.77,11.81,126800,1496280.0
2025-09-24 14:55:00,11.8,11.81,11.79,11.8,172200,2031956.0
2025-09-24 15:00:00,11.8,11.8,11.77,11.8,113900,1343460.0
2025-09-25 09:35:00,11.82,11.82,11.68,11.72,415500,4871533.0
2025-09-25 09:40:00,11.71,11.74,11.7,11.73,74200,869216.0
2025-09-25 09:45:00,11.74,11.76,11.73,11.76,83100,976311.0
2025-09-25 09:50:00,11.75,11.78,11.75,11.78,93600,1101014.0
2025-09-25 09:55:00,11.79,11.79,11.76,11.76,77800,915814.0
2025-09-25 10:00:00,11.77,11.77,11.7,11.7,151900,1780940.0
2025-09-25 10:05:00,11.73,11.74,11.67,11.69,250400,2929095.0
2025-09-25 10:10:00,11.69,11.69,11.66,11.67,128400,1499127.0
2025-09-25 10:15:00,11.67,11.71,11.67,11.69,82500,964204.0
2025-09-25 10:20:00,11.69,11.69,11.64,11.66,156900,1830604.0
2025-09-25 10:25:00,11.66,11.68,11.65,11.66,47400,552920.0
2025-09-25 10:30:00,11.66,11.67,11.65,11.66,54000,629770.0
2025-09-25 10:35:00,11.66,11.67,11.66,11.67,38900,453742.0
2025-09-25 10:40:00,11.67,11.67,11.64,11.64,230300,2683822.0
2025-09-25 10:45:00,11.65,11.65,11.62,11.63,68600,797888.0
2025-09-25 10:50:00,11.64,11.66,11.63,11.63,91400,1063498.0
2025-09-25 10:55:00,11.63,11.64,11.62,11.63,66000,767708.0
2025-09-25 11:00:00,11.62,11.63,11.61,11.62,95000,1103738.0
2025-09-25 11:05:00,11.61,11.67,11.59,11.66,248600,2890884.0
2025-09-25 11:10:00,11.67,11.67,11.64,11.65,73100,852172.0
2025-09-25 11:15:00,11.65,11.66,11.61,11.61,66800,777374.0
2025-09-25 11:20:00,11.63,11.64,11.62,11.64,52100,605648.0
2025-09-25 11:25:00,11.63,11.63,11.61,11.63,81000,941246.0
2025-09-25 11:30:00,11.63,11.64,11.61,11.64,108200,1258264.0
2025-09-25 13:05:00,11.64,11.66,11.63,11.65,82300,958408.0
2025-09-25 13:10:00,11.65,11.67,11.61,11.61,112700,1311036.0
2025-09-25 13:15:00,11.61,11.62,11.6,11.62,138500,1608084.0
2025-09-25 13:20:00,11.62,11.62,11.6,11.62,81800,949868.0
2025-09-25 13:25:00,11.62,11.63,11.61,11.62,63500,737840.0
2025-09-25 13:30:00,11.62,11.63,11.6,11.62,65100,756264.0
2025-09-25 13:35:00,11.6,11.62,11.6,11.62,114500,1329560.0
2025-09-25 13:40:00,11.62,11.65,11.6,11.6,80900,940412.0
2025-09-25 13:45:00,11.61,11.63,11.6,11.6,90400,1049612.0
2025-09-25 13:50:00,11.58,11.58,11.56,11.58,254700,2950176.0
2025-09-25 13:55:00,11.58,11.58,11.56,11.57,51500,595716.0
2025-09-25 14:00:00,11.56,11.6,11.56,11.6,144300,1670096.0
2025-09-25 14:05:00,11.59,11.59,11.57,11.58,48600,563104.0
2025-09-25 14:10:00,11.58,11.59,11.57,11.59,45900,531608.0
2025-09-25 14:15:00,11.6,11.6,11.58,11.58,41200,477652.0
2025-09-25 14:20:00,11.59,11.59,11.57,11.58,25200,291800.0
2025-09-25 14:25:00,11.58,11.58,11.56,11.57,67400,779584.0
2025-09-25 14:30:00,11.57,11.59,11.57,11.59,72700,841940.0
2025-09-25 14:35:00,11.58,11.6,11.57,11.57,59600,690516.0
2025-09-25 14:40:00,11.58,11.59,11.57,11.58,41500,480592.0
2025-09-25 14:45:00,11.58,11.59,11.57,11.59,53900,624068.0
2025-09-25 14:50:00,11.59,11.59,11.56,11.56,91400,1057824.0
2025-09-25 14:55:00,11.56,11.57,11.55,11.57,163000,1884140.0
2025-09-25 15:00:00,11.55,11.58,11.55,11.57,116100,1342856.0
2025-09-26 09:35:00,11.55,11.55,11.45,11.48,275900,3172665.0
2025-09-26 09:40:00,11.47,11.52,11.46,11.51,128900,1481565.0
2025-09-26 09:45:00,11.52,11.59,11.52,11.58,92300,1066587.0
2025-09-26 09:50:00,11.58,11.62,11.54,11.58,179500,2079416.0
2025-09-26 09:55:00,11.56,11.57,11.53,11.53,46500,537170.0
2025-09-26 10:00:00,11.53,11.54,11.5,11.53,82900,954459.0
2025-09-26 10:05:00,11.53,11.61,11.5,11.61,137100,1583701.0
2025-09-26 10:10:00,11.61,11.67,11.6,11.67,213400,2481910.0
2025-09-26 10:15:00,11.67,11.74,11.66,11.73,462600,5415789.0
2025-09-26 10:20:00,11.73,11.74,11.69,11.7,217400,2546074.0
2025-09-26 10:25:00,11.7,11.71,11.68,11.7,74800,874624.0
2025-09-26 10:30:00,11.71,11.72,11.7,11.71,39000,456564.0
2025-09-26 10:35:00,11.71,11.72,11.69,11.7,45300,530120.0
2025-09-26 10:40:00,11.69,11.69,11.67,11.69,59900,699656.0
2025-09-26 10:45:00,11.69,11.7,11.67,11.68,27100,316652.0
2025-09-26 10:50:00,11.67,11.69,11.67,11.69,19500,227810.0
2025-09-26 10:55:00,11.69,11.69,11.68,11.68,32800,383326.0
2025-09-26 11:00:00,11.68,11.72,11.68,11.71,39900,466900.0
2025-09-26 11:05:00,11.69,11.7,11.68,11.7,42900,501584.0
2025-09-26 11:10:00,11.69,11.7,11.67,11.68,25600,299236.0
2025-09-26 11:15:00,11.67,11.72,11.66,11.7,267900,3129972.0
2025-09-26 11:20:00,11.7,11.71,11.69,11.69,49500,579020.0
2025-09-26 11:25:00,11.69,11.73,11.69,11.72,113100,1323876.0
2025-09-26 11:30:00,11.72,11.76,11.71,11.76,293000,3438660.0
2025-09-26 13:05:00,11.75,11.77,11.71,11.73,202500,2378836.0
2025-09-26 13:10:00,11.73,11.73,11.68,11.71,67800,793300.0
2025-09-26 13:15:00,11.7,11.76,11.7,11.74,72200,847068.0
2025-09-26 13:20:00,11.74,11.78,11.74,11.74,158400,1863244.0
2025-09-26 13:25:00,11.74,11.74,11.72,11.73,47200,553440.0
2025-09-26 13:30:00,11.73,11.74,11.71,11.73,29800,349400.0
2025-09-26 13:35:00,11.74,11.75,11.72,11.74,33900,397824.0
2025-09-26 13:40:00,11.74,11.74,11.73,11.74,38100,447288.0
2025-09-26 13:45:00,11.74,11.74,11.73,11.73,40300,472948.0
2025-09-26 13:50:00,11.73,11.74,11.72,11.73,31000,363528.0
2025-09-26 13:55:00,11.73,11.74,11.69,11.71,46900,549308.0
2025-09-26 14:00:00,11.71,11.71,11.68,11.7,23600,275864.0
2025-09-26 14:05:00,11.68,11.69,11.68,11.68,27900,326008.0
2025-09-26 14:10:00,11.69,11.71,11.68,11.7,28200,329744.0
2025-09-26 14:15:00,11.69,11.7,11.68,11.68,18300,213892.0
2025-09-26 14:20:00,11.68,11.7,11.68,11.69,27300,319000.0
2025-09-26 14:25:00,11.69,11.71,11.69,11.69,18600,217576.0
2025-09-26 14:30:00,11.69,11.69,11.67,11.68,57700,674076.0
2025-09-26 14:35:00,11.69,11.72,11.68,11.7,106300,1243712.0
2025-09-26 14:40:00,11.7,11.72,11.69,11.71,115600,1352824.0
2025-09-26 14:45:00,11.71,11.71,11.7,11.71,66400,777440.0
2025-09-26 14:50:00,11.71,11.73,11.7,11.7,62000,726248.0
2025-09-26 14:55:00,11.7,11.71,11.68,11.68,108700,1270864.0
2025-09-26 15:00:00,11.68,11.69,11.68,11.68,73900,863200.0
2025-09-29 09:35:00,11.68,11.79,11.68,11.77,378200,4433849.0
2025-09-29 09:40:00,11.77,11.78,11.7,11.77,403700,4739565.0
2025-09-29 09:45:00,11.8,11.88,11.77,11.87,963600,11397406.0
2025-09-29 09:50:00,11.87,12.09,11.85,11.96,2005600,24036604.0
2025-09-29 09:55:00,11.95,12.02,11.92,11.92,423300,5064332.0
2025-09-29 10:00:00,11.92,11.99,11.92,11.96,212900,2547128.0
2025-09-29 10:05:00,11.96,12.0,11.93,11.98,256700,3073724.0
2025-09-29 10:10:00,11.98,12.03,11.98,12.02,328200,3940776.0
2025-09-29 10:15:00,12.02,12.03,11.97,11.97,80600,966356.0
2025-09-29 10:20:00,11.97,11.98,11.96,11.97,47600,569804.0
2025-09-29 10:25:00,11.97,11.98,11.95,11.97,85100,1018256.0
2025-09-29 10:30:00,11.97,12.02,11.95,12.02,149800,1796080.0
2025-09-29 10:35:00,12.03,12.04,12.0,12.01,284700,3422560.0
2025-09-29 10:40:00,12.0,12.07,12.0,12.06,389700,4692144.0
2025-09-29 10:45:00,12.05,12.05,11.99,12.01,136400,1638848.0
2025-09-29 10:50:00,12.01,12.02,12.0,12.02,54100,650024.0
2025-09-29 10:55:00,12.02,12.03,12.01,12.02,75000,901680.0
2025-09-29 11:00:00,12.02,12.02,11.99,12.02,76700,921000.0
2025-09-29 11:05:00,12.02,12.03,12.01,12.01,82700,993872.0
2025-09-29 11:10:00,12.02,12.02,11.99,11.99,51600,619336.0
2025-09-29 11:15:00,11.99,12.0,11.97,11.98,50900,609936.0
2025-09-29 11:20:00,11.98,12.01,11.98,11.99,48100,576968.0
2025-09-29 11:25:00,11.98,11.98,11.96,11.97,47800,572296.0
2025-09-29 11:30:00,11.97,11.97,11.95,11.95,57300,685304.0
2025-09-29 13:05:00,11.95,11.95,11.9,11.93,160300,1911480.0
2025-09-29 13:10:00,11.93,11.95,11.91,11.94,49400,589512.0
2025-09-29 13:15:00,11.94,11.96,11.93,11.95,23400,279528.0
2025-09-29 13:20:00,11.96,11.96,11.92,11.93,118900,1419544.0
2025-09-29 13:25:00,11.93,11.94,11.92,11.93,32300,385392.0
2025-09-29 13:30:00,11.93,11.94,11.93,11.94,29800,355592.0
2025-09-29 13:35:00,11.94,11.94,11.93,11.94,49800,594376.0
2025-09-29 13:40:00,11.95,11.97,11.9,11.9,147800,1762472.0
2025-09-29 13:45:00,11.93,11.93,11.91,11.91,25800,307488.0
2025-09-29 13:50:00,11.92,11.93,11.92,11.93,27000,321944.0
2025-09-29 13:55:00,11.93,11.95,11.93,11.94,20600,245880.0
2025-09-29 14:00:00,11.94,11.95,11.92,11.93,30900,368736.0
2025-09-29 14:05:00,11.9,11.93,11.9,11.93,154100,1835816.0
2025-09-29 14:10:00,11.93,11.94,11.92,11.92,41000,489104.0
2025-09-29 14:15:00,11.93,11.93,11.9,11.92,63600,758040.0
2025-09-29 14:20:00,11.91,11.93,11.91,11.93,46500,554304.0
2025-09-29 14:25:00,11.93,11.93,11.92,11.93,23600,281488.0
2025-09-29 14:30:00,11.92,11.95,11.92,11.94,69800,833192.0
2025-09-29 14:35:00,11.93,11.95,11.93,11.94,80200,957248.0
2025-09-29 14:40:00,11.95,11.95,11.93,11.94,49100,586232.0
2025-09-29 14:45:00,11.93,11.94,11.93,11.93,67100,800976.0
2025-09-29 14:50:00,11.93,11.97,11.93,11.97,267700,3200080.0
2025-09-29 14:55:00,11.98,11.99,11.97,11.98,233900,2801680.0
2025-09-29 15:00:00,11.99,11.99,11.98,11.98,274600,3290688.0
2025-09-30 09:35:00,11.99,11.99,11.86,11.89,824400,9822562.0
2025-09-30 09:40:00,11.87,11.92,11.87,11.92,194500,2313337.0
2025-09-30 09:45:00,11.89,11.92,11.87,11.92,175100,2082174.0
2025-09-30 09:50:00,11.92,11.95,11.89,11.92,109600,1305639.0
2025-09-30 09:55:00,11.92,11.94,11.91,11.93,91500,1090803.0
2025-09-30 10:00:00,11.95,11.97,11.93,11.95,59700,712951.0
2025-09-30 10:05:00,11.94,11.94,11.9,11.92,99100,1181838.0
2025-09-30 10:10:00,11.92,11.94,11.92,11.93,129400,1544216.0
2025-09-30 10:15:00,11.94,11.98,11.94,11.97,101300,1211488.0
2025-09-30 10:20:00,11.97,11.97,11.95,11.95,48700,582380.0
2025-09-30 10:25:00,11.95,11.98,11.95,11.98,75100,899032.0
2025-09-30 10:30:00,11.98,11.98,11.95,11.97,181100,2166012.0
2025-09-30 10:35:00,11.98,11.98,11.95,11.95,68800,822864.0
2025-09-30 10:40:00,11.95,11.96,11.95,11.96,18000,215114.0
2025-09-30 10:45:00,11.96,11.97,11.95,11.96,45600,545170.0
2025-09-30 10:50:00,11.98,11.99,11.96,11.99,116000,1389434.0
2025-09-30 10:55:00,11.98,11.98,11.97,11.98,42100,504262.0
2025-09-30 11:00:00,11.98,11.99,11.98,11.99,60000,719376.0
2025-09-30 11:05:00,11.99,11.99,11.96,11.97,74000,886232.0
2025-09-30 11:10:00,11.97,11.97,11.94,11.95,75500,902580.0
2025-09-30 11:15:00,11.96,11.98,11.96,11.97,21100,252588.0
2025-09-30 11:20:00,11.97,11.98,11.97,11.98,24500,293354.0
2025-09-30 11:25:00,11.97,11.97,11.96,11.96,21500,257346.0
2025-09-30 11:30:00,11.96,11.97,11.96,11.96,79500,950876.0
2025-09-30 13:05:00,11.95,11.96,11.93,11.94,103100,1231200.0
2025-09-30 13:10:00,11.94,11.94,11.89,11.93,99100,1181556.0
2025-09-30 13:15:00,11.93,11.95,11.93,11.94,48100,574232.0
2025-09-30 13:20:00,11.94,11.95,11.94,11.95,19600,234076.0
2025-09-30 13:25:00,11.94,11.97,11.94,11.97,91400,1091804.0
2025-09-30 13:30:00,11.97,11.98,11.96,11.97,91300,1092624.0
2025-09-30 13:35:00,11.97,11.97,11.96,11.96,54100,647224.0
2025-09-30 13:40:00,11.96,11.97,11.96,11.96,60000,717636.0
2025-09-30 13:45:00,11.96,11.99,11.96,11.99,194700,2331740.0
2025-09-30 13:50:00,11.99,12.0,11.98,11.98,86100,1032036.0
2025-09-30 13:55:00,11.97,11.98,11.96,11.96,43800,524244.0
2025-09-30 14:00:00,11.97,11.99,11.96,11.99,89600,1073292.0
2025-09-30 14:05:00,11.99,11.99,11.98,11.98,56300,674932.0
2025-09-30 14:10:00,11.98,12.01,11.98,12.01,216800,2601644.0
2025-09-30 14:15:00,12.0,12.01,11.99,12.01,75800,909828.0
2025-09-30 14:20:00,12.01,12.03,12.0,12.03,92800,1115336.0
2025-09-30 14:25:00,12.03,12.03,12.0,12.01,107600,1292944.0
2025-09-30 14:30:00,12.01,12.02,12.0,12.0,66700,801068.0
2025-09-30 14:35:00,12.0,12.02,11.99,12.02,91100,1093820.0
2025-09-30 14:40:00,12.01,12.02,12.0,12.0,90500,1086488.0
2025-09-30 14:45:00,12.0,12.01,11.99,11.99,107700,1292204.0
2025-09-30 14:50:00,11.99,12.0,11.99,11.99,122600,1470504.0
2025-09-30 14:55:00,11.99,12.0,11.97,11.98,258000,3090764.0
2025-09-30 15:00:00,11.97,11.98,11.96,11.98,132600,1587840.0
2025-10-09 09:35:00,12.01,12.08,11.95,11.96,553300,6641802.0
2025-10-09 09:40:00,11.96,11.98,11.92,11.95,286500,3422305.0
2025-10-09 09:45:00,11.95,11.97,11.92,11.96,242300,2893551.0
2025-10-09 09:50:00,11.97,11.97,11.94,11.95,102200,1222336.0
2025-10-09 09:55:00,11.96,11.96,11.9,11.91,272800,3252576.0
2025-10-09 10:00:00,11.92,11.95,11.91,11.91,52500,626078.0
2025-10-09 10:05:00,11.92,11.95,11.91,11.94,44000,524990.0
2025-10-09 10:10:00,11.93,11.93,11.87,11.89,157900,1878796.0
2025-10-09 10:15:00,11.9,11.95,11.89,11.93,95100,1134002.0
2025-10-09 10:20:00,11.93,11.94,11.92,11.93,45700,545124.0
2025-10-09 10:25:00,11.93,11.93,11.9,11.91,58100,692224.0
2025-10-09 10:30:00,11.91,11.91,11.9,11.91,89300,1062782.0
2025-10-09 10:35:00,11.9,11.92,11.88,11.91,117200,1394268.0
2025-10-09 10:40:00,11.91,11.93,11.91,11.93,68200,813102.0
2025-10-09 10:45:00,11.92,11.93,11.91,11.92,48600,579104.0
2025-10-09 10:50:00,11.91,11.92,11.91,11.92,53600,638508.0
2025-10-09 10:55:00,11.91,11.93,11.91,11.92,30400,362394.0
2025-10-09 11:00:00,11.93,11.93,11.91,11.92,79200,943552.0
2025-10-09 11:05:00,11.92,11.95,11.91,11.94,48300,576304.0
2025-10-09 11:10:00,11.95,11.96,11.94,11.96,36300,433758.0
2025-10-09 11:15:00,11.96,11.97,11.95,11.95,62900,752344.0
2025-10-09 11:20:00,11.95,11.95,11.94,11.95,12400,148168.0
2025-10-09 11:25:00,11.95,11.95,11.93,11.94,26700,318870.0
2025-10-09 11:30:00,11.94,11.96,11.94,11.96,45400,542634.0
2025-10-09 13:05:00,11.95,11.98,11.95,11.98,79600,952720.0
2025-10-09 13:10:00,11.97,11.99,11.97,11.98,54200,649396.0
2025-10-09 13:15:00,11.98,11.98,11.96,11.96,105200,1259592.0
2025-10-09 13:20:00,11.96,11.97,11.95,11.96,38800,463976.0
2025-10-09 13:25:00,11.96,11.97,11.95,11.96,24700,295444.0
2025-10-09 13:30:00,11.96,11.97,11.95,11.96,47800,571692.0
2025-10-09 13:35:00,11.96,11.97,11.95,11.96,26900,321688.0
2025-10-09 13:40:00,11.95,11.96,11.95,11.95,53100,634744.0
2025-10-09 13:45:00,11.94,11.95,11.94,11.94,35300,421752.0
2025-10-09 13:50:00,11.94,11.95,11.93,11.93,69500,829752.0
2025-10-09 13:55:00,11.94,11.95,11.94,11.95,50500,603132.0
2025-10-09 14:00:00,11.96,11.98,11.95,11.97,33000,394788.0
2025-10-09 14:05:00,11.97,11.99,11.97,11.99,96900,1160616.0
2025-10-09 14:10:00,11.99,12.0,11.98,11.99,109600,1314120.0
2025-10-09 14:15:00,12.0,12.0,11.98,11.98,73000,875420.0
2025-10-09 14:20:00,11.98,12.0,11.98,12.0,108800,1304972.0
2025-10-09 14:25:00,11.99,11.99,11.98,11.99,36400,436304.0
2025-10-09 14:30:00,11.99,11.99,11.97,11.98,95700,1146024.0
2025-10-09 14:35:00,11.98,11.98,11.97,11.97,44300,530688.0
2025-10-09 14:40:00,11.98,11.99,11.97,11.97,89900,1076584.0
2025-10-09 14:45:00,11.97,11.98,11.96,11.97,77000,921592.0
2025-10-09 14:50:00,11.97,11.99,11.97,11.97,95500,1144212.0
2025-10-09 14:55:00,11.98,11.99,11.98,11.99,187300,2244388.0
2025-10-09 15:00:00,11.98,12.0,11.97,12.0,219100,2627572.0
2025-10-10 09:35:00,12.0,12.11,11.95,12.06,644100,7762030.0
2025-10-10 09:40:00,12.08,12.16,12.08,12.14,660000,7998878.0
2025-10-10 09:45:00,12.15,12.19,12.11,12.16,644600,7836756.0
2025-10-10 09:50:00,12.17,12.17,12.13,12.14,285000,3461838.0
2025-10-10 09:55:00,12.15,12.18,12.13,12.18,261700,3182010.0
2025-10-10 10:00:00,12.18,12.2,12.16,12.18,458500,5587164.0
2025-10-10 10:05:00,12.16,12.19,12.16,12.17,121100,1474928.0
2025-10-10 10:10:00,12.17,12.18,12.15,12.16,111500,1356320.0
2025-10-10 10:15:00,12.16,12.17,12.14,12.16,229700,2791956.0
2025-10-10 10:20:00,12.16,12.16,12.14,12.15,117900,1432356.0
2025-10-10 10:25:00,12.14,12.17,12.14,12.17,81500,990412.0
2025-10-10 10:30:00,12.17,12.17,12.15,12.17,78300,952444.0
2025-10-10 10:35:00,12.17,12.19,12.17,12.19,158900,1935724.0
2025-10-10 10:40:00,12.19,12.23,12.18,12.23,396300,4838468.0
2025-10-10 10:45:00,12.24,12.24,12.22,12.24,216400,2646996.0
2025-10-10 10:50:00,12.24,12.24,12.22,12.22,66900,817732.0
2025-10-10 10:55:00,12.22,12.23,12.19,12.19,119900,1463900.0
2025-10-10 11:00:00,12.19,12.2,12.18,12.18,48700,593464.0
2025-10-10 11:05:00,12.18,12.19,12.16,12.17,102900,1252848.0
2025-10-10 11:10:00,12.17,12.19,12.17,12.19,50100,610192.0
2025-10-10 11:15:00,12.19,12.19,12.17,12.18,52900,644280.0
2025-10-10 11:20:00,12.18,12.18,12.16,12.17,56900,692480.0
2025-10-10 11:25:00,12.17,12.17,12.16,12.16,57000,693448.0
2025-10-10 11:30:00,12.15,12.16,12.14,12.16,75400,915888.0
2025-10-10 13:05:00,12.16,12.17,12.15,12.15,48300,587088.0
2025-10-10 13:10:00,12.15,12.15,12.14,12.15,34700,421556.0
2025-10-10 13:15:00,12.15,12.16,12.15,12.16,52700,640460.0
2025-10-10 13:20:00,12.16,12.17,12.15,12.15,74400,904152.0
2025-10-10 13:25:00,12.15,12.16,12.15,12.15,40000,486096.0
2025-10-10 13:30:00,12.15,12.2,12.15,12.19,140700,1714000.0
2025-10-10 13:35:00,12.19,12.22,12.18,12.22,129200,1576560.0
2025-10-10 13:40:00,12.23,12.24,12.19,12.19,188600,2304944.0
2025-10-10 13:45:00,12.19,12.2,12.15,12.16,404900,4933032.0
2025-10-10 13:50:00,12.16,12.18,12.16,12.18,78400,954168.0
2025-10-10 13:55:00,12.18,12.18,12.16,12.18,53600,652240.0
2025-10-10 14:00:00,12.18,12.2,12.17,12.2,53600,653112.0
2025-10-10 14:05:00,12.19,12.2,12.18,12.19,68000,828968.0
2025-10-10 14:10:00,12.19,12.2,12.17,12.18,85800,1045216.0
2025-10-10 14:15:00,12.17,12.17,12.15,12.15,120700,1468360.0
2025-10-10 14:20:00,12.16,12.16,12.14,12.15,121100,1471080.0
2025-10-10 14:25:00,12.15,12.17,12.15,12.17,123300,1499560.0
2025-10-10 14:30:00,12.17,12.19,12.17,12.17,145100,1767136.0
2025-10-10 14:35:00,12.17,12.19,12.16,12.19,353300,4302784.0
2025-10-10 14:40:00,12.19,12.22,12.18,12.19,351700,4293192.0
2025-10-10 14:45:00,12.19,12.2,12.18,12.19,133500,1626888.0
2025-10-10 14:50:00,12.18,12.19,12.16,12.16,181100,2204768.0
2025-10-10 14:55:00,12.17,12.17,12.15,12.17,245600,2988400.0
2025-10-10 15:00:00,12.17,12.18,12.17,12.18,182100,2217672.0
2025-10-13 09:35:00,11.8,11.94,11.71,11.9,1656600,19571184.0
2025-10-13 09:40:00,11.91,12.03,11.89,12.0,546400,6537592.0
2025-10-13 09:45:00,12.0,12.16,12.0,12.12,394700,4777888.0
2025-10-13 09:50:00,12.12,12.13,12.06,12.09,303700,3676968.0
2025-10-13 09:55:00,12.09,12.14,12.07,12.12,130200,1576808.0
2025-10-13 10:00:00,12.12,12.15,12.11,12.13,226900,2753180.0
2025-10-13 10:05:00,12.11,12.16,12.11,12.13,307400,3730204.0
2025-10-13 10:10:00,12.15,12.19,12.13,12.17,239800,2917700.0
2025-10-13 10:15:00,12.17,12.21,12.15,12.21,247000,3009532.0
2025-10-13 10:20:00,12.21,12.23,12.19,12.22,166500,2032032.0
2025-10-13 10:25:00,12.2,12.21,12.19,12.21,106200,1295984.0
2025-10-13 10:30:00,12.21,12.23,12.21,12.21,256500,3133420.0
2025-10-13 10:35:00,12.22,12.27,12.22,12.26,415600,5084448.0
2025-10-13 10:40:00,12.26,12.27,12.23,12.26,189600,2322620.0
2025-10-13 10:45:00,12.25,12.25,12.23,12.24,67700,829076.0
2025-10-13 10:50:00,12.24,12.24,12.23,12.24,67200,822388.0
2025-10-13 10:55:00,12.23,12.24,12.22,12.23,102300,1251024.0
2025-10-13 11:00:00,12.22,12.22,12.2,12.2,67800,827736.0
2025-10-13 11:05:00,12.21,12.24,12.19,12.24,140900,1721216.0
2025-10-13 11:10:00,12.24,12.24,12.21,12.21,50700,619880.0
2025-10-13 11:15:00,12.22,12.22,12.19,12.21,64300,784816.0
2025-10-13 11:20:00,12.2,12.28,12.2,12.27,443600,5432904.0
2025-10-13 11:25:00,12.27,12.27,12.21,12.22,135600,1659528.0
2025-10-13 11:30:00,12.22,12.24,12.21,12.21,100000,1222776.0
2025-10-13 13:05:00,12.2,12.2,12.16,12.2,156500,1906144.0
2025-10-13 13:10:00,12.2,12.22,12.2,12.22,180300,2199544.0
2025-10-13 13:15:00,12.22,12.26,12.22,12.25,170200,2083992.0
2025-10-13 13:20:00,12.25,12.27,12.25,12.27,79400,973624.0
2025-10-13 13:25:00,12.28,12.29,12.27,12.29,154100,1892616.0
2025-10-13 13:30:00,12.29,12.34,12.29,12.34,262600,3233184.0
2025-10-13 13:35:00,12.34,12.39,12.33,12.37,443900,5488240.0
2025-10-13 13:40:00,12.37,12.38,12.36,12.37,154900,1916200.0
2025-10-13 13:45:00,12.38,12.38,12.34,12.34,134100,1657272.0
2025-10-13 13:50:00,12.34,12.35,12.33,12.34,66600,821712.0
2025-10-13 13:55:00,12.34,12.37,12.34,12.36,84000,1037904.0
2025-10-13 14:00:00,12.36,12.37,12.35,12.36,55800,689432.0
2025-10-13 14:05:00,12.35,12.36,12.33,12.34,138900,1714280.0
2025-10-13 14:10:00,12.34,12.34,12.32,12.33,72900,898944.0
2025-10-13 14:15:00,12.33,12.36,12.33,12.35,85400,1054264.0
2025-10-13 14:20:00,12.36,12.36,12.34,12.34,76000,938152.0
2025-10-13 14:25:00,12.34,12.36,12.34,12.36,81700,1008744.0
2025-10-13 14:30:00,12.35,12.36,12.34,12.35,63600,785320.0
2025-10-13 14:35:00,12.35,12.36,12.34,12.36,157900,1950568.0
2025-10-13 14:40:00,12.35,12.36,12.35,12.36,157700,1948456.0
2025-10-13 14:45:00,12.35,12.36,12.31,12.32,393500,4856128.0
2025-10-13 14:50:00,12.32,12.32,12.29,12.3,192200,2364416.0
2025-10-13 14:55:00,12.3,12.31,12.28,12.31,281600,3463544.0
2025-10-13 15:00:00,12.3,12.32,12.29,12.32,190000,2338560.0
2025-10-14 09:35:00,12.38,12.42,12.3,12.32,628900,7764746.0
2025-10-14 09:40:00,12.33,12.34,12.26,12.29,325500,4001001.0
2025-10-14 09:45:00,12.28,12.32,12.28,12.32,229500,2821362.0
2025-10-14 09:50:00,12.31,12.38,12.31,12.36,393000,4853101.0
2025-10-14 09:55:00,12.36,12.4,12.36,12.39,117000,1448610.0
2025-10-14 10:00:00,12.4,12.41,12.37,12.41,243800,3022056.0
2025-10-14 10:05:00,12.41,12.42,12.36,12.37,142500,1764860.0
2025-10-14 10:10:00,12.37,12.38,12.35,12.37,97000,1198872.0
2025-10-14 10:15:00,12.37,12.43,12.36,12.43,224500,2783464.0
2025-10-14 10:20:00,12.44,12.47,12.42,12.42,310400,3863230.0
2025-10-14 10:25:00,12.42,12.43,12.4,12.42,100400,1247026.0
2025-10-14 10:30:00,12.43,12.43,12.39,12.4,100800,1250456.0
2025-10-14 10:35:00,12.4,12.41,12.39,12.39,120000,1487988.0
2025-10-14 10:40:00,12.39,12.4,12.38,12.39,47500,588448.0
2025-10-14 10:45:00,12.39,12.4,12.38,12.39,38100,472148.0
2025-10-14 10:50:00,12.37,12.38,12.34,12.36,217900,2692688.0
2025-10-14 10:55:00,12.35,12.37,12.34,12.34,48300,596736.0
2025-10-14 11:00:00,12.35,12.35,12.33,12.33,109200,1346960.0
2025-10-14 11:05:00,12.33,12.36,12.33,12.35,43500,536964.0
2025-10-14 11:10:00,12.35,12.35,12.31,12.33,93600,1153836.0
2025-10-14 11:15:00,12.32,12.34,12.31,12.34,37700,464496.0
2025-10-14 11:20:00,12.34,12.35,12.31,12.31,34000,419132.0
2025-10-14 11:25:00,12.32,12.35,12.31,12.35,79000,974404.0
2025-10-14 11:30:00,12.35,12.36,12.35,12.36,15200,187752.0
2025-10-14 13:05:00,12.33,12.38,12.33,12.34,133100,1644192.0
2025-10-14 13:10:00,12.34,12.36,12.33,12.35,90500,1117128.0
2025-10-14 13:15:00,12.35,12.36,12.34,12.35,68500,845816.0
2025-10-14 13:20:00,12.36,12.36,12.35,12.36,68900,851344.0
2025-10-14 13:25:00,12.36,12.39,12.36,12.39,83800,1037472.0
2025-10-14 13:30:00,12.4,12.4,12.37,12.39,76500,947692.0
2025-10-14 13:35:00,12.38,12.4,12.38,12.39,95100,1178076.0
2025-10-14 13:40:00,12.39,12.39,12.38,12.38,45400,562112.0
2025-10-14 13:45:00,12.38,12.38,12.37,12.38,32400,400928.0
2025-10-14 13:50:00,12.36,12.38,12.36,12.38,72400,895728.0
2025-10-14 13:55:00,12.38,12.39,12.37,12.38,63700,788472.0
2025-10-14 14:00:00,12.38,12.39,12.37,12.38,38900,481620.0
2025-10-14 14:05:00,12.37,12.37,12.33,12.35,170900,2111436.0
2025-10-14 14:10:00,12.35,12.35,12.33,12.33,62900,776256.0
2025-10-14 14:15:00,12.34,12.34,12.3,12.31,430600,5302488.0
2025-10-14 14:20:00,12.32,12.32,12.28,12.28,127100,1562536.0
2025-10-14 14:25:00,12.28,12.29,12.26,12.27,168700,2069968.0
2025-10-14 14:30:00,12.26,12.28,12.25,12.28,137900,1690992.0
2025-10-14 14:35:00,12.28,12.3,12.25,12.25,215900,2650616.0
2025-10-14 14:40:00,12.25,12.26,12.22,12.22,124900,1528296.0
2025-10-14 14:45:00,12.24,12.25,12.22,12.24,118300,1447120.0
2025-10-14 14:50:00,12.23,12.24,12.22,12.23,108500,1327312.0
2025-10-14 14:55:00,12.24,12.27,12.24,12.26,115500,1415240.0
2025-10-14 15:00:00,12.26,12.27,12.25,12.26,188400,2310448.0
2025-10-15 09:35:00,12.3,12.3,12.16,12.17,1135400,13881058.0
2025-10-15 09:40:00,12.17,12.21,12.11,12.13,610600,7420586.0
2025-10-15 09:45:00,12.12,12.18,12.11,12.18,269700,3276748.0
2025-10-15 09:50:00,12.17,12.26,12.17,12.24,297300,3631832.0
2025-10-15 09:55:00,12.23,12.23,12.18,12.18,115700,1411842.0
2025-10-15 10:00:00,12.18,12.2,12.15,12.18,214000,2605882.0
2025-10-15 10:05:00,12.18,12.24,12.17,12.23,104600,1275784.0
2025-10-15 10:10:00,12.22,12.24,12.21,12.23,75800,926532.0
2025-10-15 10:15:00,12.24,12.24,12.22,12.24,119700,1464504.0
2025-10-15 10:20:00,12.23,12.25,12.23,12.24,80900,990144.0
2025-10-15 10:25:00,12.24,12.24,12.21,12.22,60100,734520.0
2025-10-15 10:30:00,12.21,12.21,12.16,12.19,105100,1280336.0
2025-10-15 10:35:00,12.18,12.19,12.16,12.16,93200,1134784.0
2025-10-15 10:40:00,12.16,12.17,12.14,12.14,118100,1435220.0
2025-10-15 10:45:00,12.14,12.16,12.13,12.15,112100,1361264.0
2025-10-15 10:50:00,12.15,12.18,12.13,12.14,173200,2104532.0
2025-10-15 10:55:00,12.13,12.14,12.12,12.14,105400,1278144.0
2025-10-15 11:00:00,12.13,12.14,12.09,12.09,169700,2053964.0
2025-10-15 11:05:00,12.1,12.14,12.1,12.14,124000,1502164.0
2025-10-15 11:10:00,12.13,12.14,12.12,12.13,31600,383348.0
2025-10-15 11:15:00,12.14,12.14,12.12,12.13,85300,1034644.0
2025-10-15 11:20:00,12.13,12.15,12.12,12.15,144800,1756240.0
2025-10-15 11:25:00,12.15,12.16,12.14,12.15,16800,204068.0
2025-10-15 11:30:00,12.15,12.16,12.15,12.15,38900,472716.0
2025-10-15 13:05:00,12.15,12.16,12.13,12.14,84000,1020128.0
2025-10-15 13:10:00,12.15,12.16,12.13,12.14,72700,882952.0
2025-10-15 13:15:00,12.13,12.16,12.13,12.16,65000,789016.0
2025-10-15 13:20:00,12.16,12.17,12.15,12.16,104200,1266868.0
2025-10-15 13:25:00,12.16,12.18,12.16,12.16,61800,751716.0
2025-10-15 13:30:00,12.15,12.2,12.15,12.19,47900,583448.0
2025-10-15 13:35:00,12.18,12.23,12.18,12.22,78600,958884.0
2025-10-15 13:40:00,12.21,12.22,12.2,12.2,81200,991796.0
2025-10-15 13:45:00,12.2,12.2,12.18,12.18,32600,397164.0
2025-10-15 13:50:00,12.18,12.18,12.16,12.17,74200,902968.0
2025-10-15 13:55:00,12.17,12.18,12.16,12.17,58900,716884.0
2025-10-15 14:00:00,12.18,12.21,12.17,12.21,63100,769608.0
2025-10-15 14:05:00,12.21,12.21,12.19,12.2,35300,430544.0
2025-10-15 14:10:00,12.2,12.2,12.19,12.2,67500,823408.0
2025-10-15 14:15:00,12.2,12.22,12.19,12.21,98900,1206840.0
2025-10-15 14:20:00,12.2,12.22,12.2,12.2,54900,670280.0
2025-10-15 14:25:00,12.21,12.21,12.2,12.21,40800,498104.0
2025-10-15 14:30:00,12.21,12.22,12.2,12.22,112900,1378944.0
2025-10-15 14:35:00,12.22,12.22,12.2,12.21,136500,1666680.0
2025-10-15 14:40:00,12.21,12.21,12.17,12.18,250900,3057288.0
2025-10-15 14:45:00,12.18,12.19,12.17,12.19,146300,1782392.0
2025-10-15 14:50:00,12.19,12.19,12.18,12.18,139400,1698456.0
2025-10-15 14:55:00,12.18,12.21,12.18,12.19,292100,3562200.0
2025-10-15 15:00:00,12.19,12.22,12.19,12.22,180700,2205760.0
2025-10-16 09:35:00,12.23,12.43,12.22,12.41,1010600,12467321.0
2025-10-16 09:40:00,12.4,12.41,12.34,12.38,264000,3265850.0
2025-10-16 09:45:00,12.38,12.38,12.29,12.29,348700,4303709.0
2025-10-16 09:50:00,12.29,12.29,12.25,12.27,265800,3263524.0
2025-10-16 09:55:00,12.26,12.29,12.26,12.26,92000,1129344.0
2025-10-16 10:00:00,12.26,12.27,12.24,12.24,156000,1910952.0
2025-10-16 10:05:00,12.24,12.24,12.2,12.23,145200,1773784.0
2025-10-16 10:10:00,12.23,12.23,12.18,12.21,109600,1336972.0
2025-10-16 10:15:00,12.21,12.21,12.18,12.18,91600,1116348.0
2025-10-16 10:20:00,12.18,12.22,12.17,12.22,93800,1143262.0
2025-10-16 10:25:00,12.22,12.22,12.17,12.19,125300,1527700.0
2025-10-16 10:30:00,12.18,12.18,12.17,12.18,43300,527178.0
2025-10-16 10:35:00,12.17,12.18,12.15,12.16,80200,975432.0
2025-10-16 10:40:00,12.16,12.18,12.15,12.16,130400,1586224.0
2025-10-16 10:45:00,12.16,12.17,12.15,12.16,86000,1045616.0
2025-10-16 10:50:00,12.17,12.17,12.15,12.16,42200,513208.0
2025-10-16 10:55:00,12.17,12.17,12.15,12.15,53900,655512.0
2025-10-16 11:00:00,12.16,12.17,12.15,12.17,59300,720836.0
2025-10-16 11:05:00,12.18,12.18,12.15,12.17,38300,466412.0
2025-10-16 11:10:00,12.18,12.23,12.18,12.2,45800,558304.0
2025-10-16 11:15:00,12.2,12.28,12.19,12.28,154500,1890024.0
2025-10-16 11:20:00,12.26,12.27,12.24,12.24,78100,957216.0
2025-10-16 11:25:00,12.24,12.24,12.21,12.21,41900,512316.0
2025-10-16 11:30:00,12.21,12.21,12.2,12.21,26500,323476.0
2025-10-16 13:05:00,12.21,12.21,12.15,12.17,55400,674356.0
2025-10-16 13:10:00,12.17,12.17,12.15,12.15,55800,678424.0
2025-10-16 13:15:00,12.16,12.18,12.15,12.18,31600,384244.0
2025-10-16 13:20:00,12.18,12.2,12.17,12.2,49000,597172.0
2025-10-16 13:25:00,12.19,12.21,12.18,12.19,39300,479320.0
2025-10-16 13:30:00,12.19,12.23,12.19,12.22,57500,701892.0
2025-10-16 13:35:00,12.23,12.26,12.2,12.24,69200,846528.0
2025-10-16 13:40:00,12.23,12.25,12.21,12.21,38800,474484.0
2025-10-16 13:45:00,12.21,12.22,12.21,12.22,24100,294360.0
2025-10-16 13:50:00,12.22,12.22,12.2,12.2,32600,398100.0
2025-10-16 13:55:00,12.2,12.22,12.2,12.22,21300,260184.0
2025-10-16 14:00:00,12.23,12.24,12.2,12.2,51300,627136.0
2025-10-16 14:05:00,12.21,12.21,12.2,12.2,39700,484416.0
2025-10-16 14:10:00,12.2,12.21,12.19,12.19,29100,355048.0
2025-10-16 14:15:00,12.2,12.22,12.19,12.21,14800,180652.0
2025-10-16 14:20:00,12.21,12.21,12.18,12.19,67400,821604.0
2025-10-16 14:25:00,12.2,12.2,12.18,12.19,104400,1272348.0
2025-10-16 14:30:00,12.18,12.19,12.17,12.18,32400,394372.0
2025-10-16 14:35:00,12.18,12.18,12.15,12.16,95000,1156156.0
2025-10-16 14:40:00,12.16,12.16,12.14,12.15,111100,1349908.0
2025-10-16 14:45:00,12.16,12.17,12.15,12.17,69900,850200.0
2025-10-16 14:50:00,12.18,12.2,12.17,12.19,106200,1294072.0
2025-10-16 14:55:00,12.19,12.2,12.18,12.2,109300,1332800.0
2025-10-16 15:00:00,12.2,12.21,12.18,12.21,133100,1624392.0
2025-10-17 09:35:00,12.28,12.28,12.18,12.24,198500,2429119.0
2025-10-17 09:40:00,12.22,12.29,12.22,12.23,298200,3657591.0
2025-10-17 09:45:00,12.22,12.22,12.17,12.19,213100,2598003.0
2025-10-17 09:50:00,12.19,12.19,12.12,12.15,303600,3691953.0
2025-10-17 09:55:00,12.17,12.18,12.14,12.17,163600,1988713.0
2025-10-17 10:00:00,12.16,12.17,12.15,12.15,166600,2025011.0
2025-10-17 10:05:00,12.14,12.19,12.14,12.17,141100,1716746.0
2025-10-17 10:10:00,12.18,12.19,12.16,12.17,77900,948740.0
2025-10-17 10:15:00,12.16,12.17,12.15,12.17,71500,869264.0
2025-10-17 10:20:00,12.17,12.19,12.16,12.19,64700,787388.0
2025-10-17 10:25:00,12.19,12.23,12.18,12.23,213700,2608928.0
2025-10-17 10:30:00,12.22,12.24,12.21,12.23,145800,1782528.0
2025-10-17 10:35:00,12.23,12.27,12.23,12.25,123700,1515424.0
2025-10-17 10:40:00,12.26,12.28,12.25,12.26,167200,2051644.0
2025-10-17 10:45:00,12.26,12.27,12.24,12.25,60800,745196.0
2025-10-17 10:50:00,12.25,12.25,12.24,12.25,17800,217916.0
2025-10-17 10:55:00,12.25,12.25,12.21,12.22,50300,615224.0
2025-10-17 11:00:00,12.22,12.23,12.21,12.23,33000,403408.0
2025-10-17 11:05:00,12.23,12.24,12.22,12.23,55700,681270.0
2025-10-17 11:10:00,12.23,12.23,12.22,12.23,43200,528274.0
2025-10-17 11:15:00,12.22,12.23,12.21,12.23,30200,369104.0
2025-10-17 11:20:00,12.22,12.22,12.18,12.18,63900,780108.0
2025-10-17 11:25:00,12.18,12.2,12.18,12.19,50400,614188.0
2025-10-17 11:30:00,12.18,12.19,12.16,12.16,41000,499236.0
2025-10-17 13:05:00,12.16,12.16,12.13,12.16,154900,1879288.0
2025-10-17 13:10:00,12.15,12.16,12.12,12.13,73900,896700.0
2025-10-17 13:15:00,12.13,12.13,12.12,12.13,27500,333512.0
2025-10-17 13:20:00,12.14,12.14,12.11,12.11,64900,786812.0
2025-10-17 13:25:00,12.11,12.18,12.11,12.16,52900,642552.0
2025-10-17 13:30:00,12.17,12.18,12.15,12.16,37400,455040.0
2025-10-17 13:35:00,12.18,12.18,12.16,12.16,17200,209292.0
2025-10-17 13:40:00,12.16,12.18,12.15,12.18,27800,338012.0
2025-10-17 13:45:00,12.16,12.16,12.15,12.15,9400,114280.0
2025-10-17 13:50:00,12.15,12.17,12.14,12.17,24100,292980.0
2025-10-17 13:55:00,12.17,12.17,12.14,12.15,54100,657660.0
2025-10-17 14:00:00,12.15,12.15,12.14,12.15,15000,182140.0
2025-10-17 14:05:00,12.15,12.17,12.13,12.16,90900,1104756.0
2025-10-17 14:10:00,12.16,12.18,12.15,12.15,59900,728936.0
2025-10-17 14:15:00,12.14,12.15,12.13,12.14,83500,1013644.0
2025-10-17 14:20:00,12.13,12.16,12.13,12.15,66500,807760.0
2025-10-17 14:25:00,12.14,12.19,12.14,12.15,61100,742996.0
2025-10-17 14:30:00,12.15,12.16,12.14,12.15,84700,1029264.0
2025-10-17 14:35:00,12.15,12.16,12.13,12.14,101100,1228064.0
2025-10-17 14:40:00,12.14,12.15,12.13,12.13,90400,1097168.0
2025-10-17 14:45:00,12.13,12.15,12.13,12.15,83000,1007948.0
2025-10-17 14:50:00,12.14,12.16,12.13,12.14,170200,2066884.0
2025-10-17 14:55:00,12.14,12.18,12.13,12.17,257800,3132872.0
2025-10-17 15:00:00,12.17,12.19,12.16,12.19,240600,2930860.0
2025-10-20 09:35:00,12.37,12.4,12.3,12.37,1094800,13530813.0
2025-10-20 09:40:00,12.38,12.51,12.37,12.41,790600,9843643.0
2025-10-20 09:45:00,12.41,12.41,12.37,12.38,171800,2128384.0
2025-10-20 09:50:00,12.38,12.4,12.34,12.38,191700,2371716.0
2025-10-20 09:55:00,12.36,12.43,12.36,12.41,209900,2603180.0
2025-10-20 10:00:00,12.41,12.44,12.38,12.44,314000,3902056.0
2025-10-20 10:05:00,12.44,12.44,12.38,12.4,173600,2155060.0
2025-10-20 10:10:00,12.4,12.4,12.36,12.37,61800,765140.0
2025-10-20 10:15:00,12.36,12.37,12.33,12.33,119700,1478048.0
2025-10-20 10:20:00,12.34,12.34,12.3,12.33,192200,2367960.0
2025-10-20 10:25:00,12.33,12.34,12.3,12.3,120200,1480212.0
2025-10-20 10:30:00,12.3,12.32,12.29,12.3,65600,807140.0
2025-10-20 10:35:00,12.3,12.41,12.3,12.41,207900,2570772.0
2025-10-20 10:40:00,12.4,12.4,12.37,12.37,51400,636472.0
2025-10-20 10:45:00,12.37,12.47,12.37,12.46,292000,3629912.0
2025-10-20 10:50:00,12.46,12.47,12.42,12.43,118700,1478192.0
2025-10-20 10:55:00,12.42,12.47,12.42,12.44,179400,2232996.0
2025-10-20 11:00:00,12.44,12.44,12.41,12.42,72900,905536.0
2025-10-20 11:05:00,12.43,12.43,12.38,12.41,66200,821072.0
2025-10-20 11:10:00,12.41,12.44,12.41,12.44,105100,1305712.0
2025-10-20 11:15:00,12.43,12.43,12.42,12.42,22400,278276.0
2025-10-20 11:20:00,12.43,12.44,12.41,12.42,114800,1426104.0
2025-10-20 11:25:00,12.42,12.43,12.41,12.43,40200,499340.0
2025-10-20 11:30:00,12.42,12.48,12.42,12.47,237200,2953584.0
2025-10-20 13:05:00,12.47,12.47,12.42,12.43,167000,2077320.0
2025-10-20 13:10:00,12.42,12.47,12.41,12.44,127700,1589972.0
2025-10-20 13:15:00,12.44,12.44,12.41,12.42,49300,612220.0
2025-10-20 13:20:00,12.41,12.41,12.36,12.37,87900,1088280.0
2025-10-20 13:25:00,12.37,12.43,12.36,12.42,102800,1272832.0
2025-10-20 13:30:00,12.42,12.42,12.39,12.39,26700,331376.0
2025-10-20 13:35:00,12.39,12.4,12.38,12.4,52000,644288.0
2025-10-20 13:40:00,12.4,12.43,12.4,12.42,68400,849192.0
2025-10-20 13:45:00,12.42,12.44,12.41,12.42,141500,1757824.0
2025-10-20 13:50:00,12.41,12.41,12.39,12.39,102800,1275240.0
2025-10-20 13:55:00,12.4,12.4,12.38,12.39,64800,802848.0
2025-10-20 14:00:00,12.39,12.4,12.39,12.4,32900,407872.0
2025-10-20 14:05:00,12.4,12.44,12.39,12.43,85100,1056392.0
2025-10-20 14:10:00,12.44,12.45,12.43,12.44,155400,1934056.0
2025-10-20 14:15:00,12.44,12.45,12.4,12.42,475100,5905848.0
2025-10-20 14:20:00,12.41,12.42,12.4,12.4,51900,644304.0
2025-10-20 14:25:00,12.4,12.44,12.4,12.43,125700,1561752.0
2025-10-20 14:30:00,12.42,12.45,12.42,12.44,122500,1523712.0
2025-10-20 14:35:00,12.43,12.44,12.4,12.4,156100,1938776.0
2025-10-20 14:40:00,12.4,12.43,12.4,12.42,88500,1098976.0
2025-10-20 14:45:00,12.42,12.45,12.42,12.44,165500,2058032.0
2025-10-20 14:50:00,12.44,12.45,12.43,12.45,195600,2433424.0
2025-10-20 14:55:00,12.45,12.45,12.43,12.44,360000,4479872.0
2025-10-20 15:00:00,12.44,12.46,12.44,12.46,567600,7066976.0
2025-10-21 09:35:00,12.47,12.62,12.42,12.54,895600,11221059.0
2025-10-21 09:40:00,12.52,12.64,12.5,12.64,880200,11083723.0
2025-10-21 09:45:00,12.64,12.64,12.56,12.61,482700,6079350.0
2025-10-21 09:50:00,12.61,12.61,12.56,12.56,157100,1977024.0
2025-10-21 09:55:00,12.56,12.57,12.56,12.57,147300,1850932.0
2025-10-21 10:00:00,12.61,12.63,12.6,12.62,228400,2878756.0
2025-10-21 10:05:00,12.63,12.7,12.59,12.6,851700,10777568.0
2025-10-21 10:10:00,12.62,12.66,12.62,12.64,203600,2572172.0
2025-10-21 10:15:00,12.64,12.64,12.6,12.6,81700,1030864.0
2025-10-21 10:20:00,12.61,12.63,12.59,12.63,133700,1685516.0
2025-10-21 10:25:00,12.63,12.63,12.56,12.56,227200,2860340.0
2025-10-21 10:30:00,12.57,12.59,12.56,12.56,110400,1387752.0
2025-10-21 10:35:00,12.56,12.57,12.53,12.54,166700,2090992.0
2025-10-21 10:40:00,12.54,12.54,12.51,12.52,139400,1746152.0
2025-10-21 10:45:00,12.52,12.53,12.5,12.51,117800,1474032.0
2025-10-21 10:50:00,12.51,12.51,12.47,12.48,171400,2141524.0
2025-10-21 10:55:00,12.47,12.53,12.47,12.52,111100,1388768.0
2025-10-21 11:00:00,12.52,12.52,12.5,12.5,58400,730248.0
2025-10-21 11:05:00,12.5,12.53,12.5,12.52,70600,883652.0
2025-10-21 11:10:00,12.52,12.52,12.5,12.51,81700,1022472.0
2025-10-21 11:15:00,12.52,12.54,12.52,12.53,77200,967408.0
2025-10-21 11:20:00,12.54,12.56,12.54,12.55,47000,589864.0
2025-10-21 11:25:00,12.56,12.56,12.54,12.56,32900,412784.0
2025-10-21 11:30:00,12.56,12.57,12.54,12.57,61300,769592.0
2025-10-21 13:05:00,12.57,12.58,12.54,12.54,101600,1276064.0
2025-10-21 13:10:00,12.55,12.57,12.54,12.56,69000,865912.0
2025-10-21 13:15:00,12.56,12.56,12.53,12.54,57300,718608.0
2025-10-21 13:20:00,12.55,12.55,12.53,12.54,85400,1071080.0
2025-10-21 13:25:00,12.53,12.56,12.53,12.55,67700,849552.0
2025-10-21 13:30:00,12.56,12.56,12.54,12.54,40600,509560.0
2025-10-21 13:35:00,12.55,12.56,12.54,12.56,35400,443928.0
2025-10-21 13:40:00,12.56,12.56,12.54,12.56,90900,1140800.0
2025-10-21 13:45:00,12.55,12.56,12.55,12.55,39300,493288.0
2025-10-21 13:50:00,12.55,12.57,12.55,12.57,71100,893264.0
2025-10-21 13:55:00,12.56,12.56,12.55,12.56,68700,862720.0
2025-10-21 14:00:00,12.56,12.56,12.55,12.55,70600,886136.0
2025-10-21 14:05:00,12.55,12.57,12.55,12.56,55500,696904.0
2025-10-21 14:10:00,12.56,12.59,12.56,12.58,96200,1209560.0
2025-10-21 14:15:00,12.58,12.62,12.58,12.62,191100,2406544.0
2025-10-21 14:20:00,12.62,12.62,12.59,12.6,124800,1572040.0
2025-10-21 14:25:00,12.61,12.64,12.61,12.63,194000,2450352.0
2025-10-21 14:30:00,12.63,12.64,12.61,12.62,82400,1040240.0
2025-10-21 14:35:00,12.62,12.63,12.61,12.61,69300,874224.0
2025-10-21 14:40:00,12.61,12.63,12.6,12.61,172600,2177800.0
2025-10-21 14:45:00,12.61,12.61,12.59,12.59,149200,1879712.0
2025-10-21 14:50:00,12.61,12.62,12.59,12.59,192700,2428360.0
2025-10-21 14:55:00,12.6,12.62,12.59,12.61,247900,3125472.0
2025-10-21 15:00:00,12.61,12.62,12.6,12.62,127100,1603032.0
2025-10-22 09:35:00,12.57,12.73,12.53,12.73,759300,9575323.0
2025-10-22 09:40:00,12.74,12.74,12.64,12.68,433300,5500200.0
2025-10-22 09:45:00,12.66,12.71,12.66,12.69,278500,3533593.0
2025-10-22 09:50:00,12.68,12.77,12.67,12.74,466000,5932066.0
2025-10-22 09:55:00,12.73,12.77,12.71,12.77,359100,4575272.0
2025-10-22 10:00:00,12.76,12.77,12.71,12.72,174500,2222826.0
2025-10-22 10:05:00,12.71,12.75,12.71,12.75,163100,2074684.0
2025-10-22 10:10:00,12.74,12.76,12.74,12.74,205500,2619124.0
2025-10-22 10:15:00,12.74,12.74,12.71,12.72,55700,708632.0
2025-10-22 10:20:00,12.72,12.74,12.7,12.74,154200,1961424.0
2025-10-22 10:25:00,12.74,12.76,12.73,12.76,88800,1131784.0
2025-10-22 10:30:00,12.76,12.76,12.72,12.73,59500,757900.0
2025-10-22 10:35:00,12.73,12.73,12.69,12.71,236600,3007116.0
2025-10-22 10:40:00,12.7,12.7,12.61,12.66,246700,3122496.0
2025-10-22 10:45:00,12.65,12.66,12.65,12.65,110200,1394672.0
2025-10-22 10:50:00,12.65,12.65,12.62,12.63,137900,1741804.0
2025-10-22 10:55:00,12.63,12.64,12.59,12.6,326100,4109000.0
2025-10-22 11:00:00,12.59,12.61,12.58,12.58,307100,3866996.0
2025-10-22 11:05:00,12.58,12.59,12.56,12.56,162500,2044092.0
2025-10-22 11:10:00,12.56,12.61,12.56,12.59,196100,2467348.0
2025-10-22 11:15:00,12.58,12.61,12.58,12.61,80000,1007224.0
2025-10-22 11:20:00,12.61,12.62,12.59,12.61,86400,1089408.0
2025-10-22 11:25:00,12.6,12.6,12.57,12.59,95900,1207156.0
2025-10-22 11:30:00,12.59,12.6,12.56,12.56,85600,1076404.0
2025-10-22 13:05:00,12.56,12.59,12.55,12.58,164900,2072688.0
2025-10-22 13:10:00,12.58,12.59,12.57,12.58,48500,610064.0
2025-10-22 13:15:00,12.59,12.59,12.58,12.58,37300,469384.0
2025-10-22 13:20:00,12.58,12.59,12.56,12.58,55200,694304.0
2025-10-22 13:25:00,12.58,12.59,12.55,12.56,81900,1029664.0
2025-10-22 13:30:00,12.56,12.57,12.53,12.54,211100,2647848.0
2025-10-22 13:35:00,12.55,12.58,12.54,12.56,125000,1570240.0
2025-10-22 13:40:00,12.56,12.57,12.55,12.56,109000,1368840.0
2025-10-22 13:45:00,12.56,12.56,12.55,12.55,94900,1191216.0
2025-10-22 13:50:00,12.55,12.56,12.55,12.55,41600,522168.0
2025-10-22 13:55:00,12.55,12.57,12.54,12.57,132300,1660552.0
2025-10-22 14:00:00,12.56,12.57,12.55,12.55,61000,765792.0
2025-10-22 14:05:00,12.54,12.6,12.54,12.59,127000,1596616.0
2025-10-22 14:10:00,12.59,12.59,12.56,12.58,58100,730688.0
2025-10-22 14:15:00,12.58,12.58,12.56,12.58,81900,1029104.0
2025-10-22 14:20:00,12.58,12.58,12.56,12.57,102400,1287328.0
2025-10-22 14:25:00,12.57,12.58,12.56,12.57,46500,584408.0
2025-10-22 14:30:00,12.57,12.59,12.57,12.58,56500,710536.0
2025-10-22 14:35:00,12.59,12.6,12.57,12.59,117400,1477104.0
2025-10-22 14:40:00,12.58,12.6,12.57,12.59,126200,1588064.0
2025-10-22 14:45:00,12.59,12.6,12.58,12.6,176500,2223008.0
2025-10-22 14:50:00,12.59,12.61,12.59,12.6,162000,2041920.0
2025-10-22 14:55:00,12.61,12.61,12.59,12.6,186400,2347864.0
2025-10-22 15:00:00,12.6,12.62,12.59,12.6,181500,2287840.0
2025-10-23 09:35:00,12.56,12.6,12.52,12.57,556100,6982241.0
2025-10-23 09:40:00,12.57,12.58,12.53,12.53,239200,3003731.0
2025-10-23 09:45:00,12.53,12.55,12.51,12.54,314600,3939595.0
2025-10-23 09:50:00,12.54,12.6,12.53,12.53,169800,2131720.0
2025-10-23 09:55:00,12.52,12.55,12.46,12.46,348100,4348857.0
2025-10-23 10:00:00,12.46,12.51,12.45,12.47,259900,3241852.0
2025-10-23 10:05:00,12.47,12.54,12.46,12.52,234900,2931824.0
2025-10-23 10:10:00,12.52,12.53,12.49,12.49,97300,1216744.0
2025-10-23 10:15:00,12.49,12.51,12.49,12.51,169400,2117516.0
2025-10-23 10:20:00,12.51,12.52,12.5,12.5,78800,985608.0
2025-10-23 10:25:00,12.5,12.5,12.48,12.48,79500,992834.0
2025-10-23 10:30:00,12.48,12.49,12.47,12.49,68800,858794.0
2025-10-23 10:35:00,12.49,12.5,12.48,12.5,81700,1019976.0
2025-10-23 10:40:00,12.5,12.52,12.47,12.5,115700,1445024.0
2025-10-23 10:45:00,12.49,12.5,12.48,12.49,66000,823956.0
2025-10-23 10:50:00,12.49,12.52,12.49,12.52,62200,777780.0
2025-10-23 10:55:00,12.52,12.53,12.51,12.52,41200,515780.0
2025-10-23 11:00:00,12.52,12.52,12.49,12.49,88500,1105988.0
2025-10-23 11:05:00,12.48,12.51,12.48,12.51,70600,882000.0
2025-10-23 11:10:00,12.51,12.52,12.49,12.51,32800,410128.0
2025-10-23 11:15:00,12.51,12.54,12.51,12.52,34800,435756.0
2025-10-23 11:20:00,12.54,12.55,12.52,12.53,52600,659196.0
2025-10-23 11:25:00,12.54,12.54,12.53,12.54,51900,650724.0
2025-10-23 11:30:00,12.55,12.55,12.53,12.53,43800,549368.0
2025-10-23 13:05:00,12.53,12.54,12.51,12.54,105100,1315804.0
2025-10-23 13:10:00,12.54,12.54,12.52,12.53,14700,184200.0
2025-10-23 13:15:00,12.53,12.54,12.51,12.51,37300,467096.0
2025-10-23 13:20:00,12.52,12.53,12.51,12.53,51000,638460.0
2025-10-23 13:25:00,12.52,12.54,12.51,12.51,97300,1218812.0
2025-10-23 13:30:00,12.51,12.52,12.5,12.51,61400,767948.0
2025-10-23 13:35:00,12.5,12.51,12.5,12.51,59300,741564.0
2025-10-23 13:40:00,12.51,12.51,12.49,12.49,36400,454940.0
2025-10-23 13:45:00,12.49,12.5,12.49,12.5,50400,629740.0
2025-10-23 13:50:00,12.5,12.5,12.49,12.5,37800,472164.0
2025-10-23 13:55:00,12.5,12.51,12.49,12.51,54900,686288.0
2025-10-23 14:00:00,12.5,12.51,12.49,12.51,36000,449912.0
2025-10-23 14:05:00,12.51,12.53,12.5,12.53,113500,1420512.0
2025-10-23 14:10:00,12.53,12.53,12.51,12.51,41500,519572.0
2025-10-23 14:15:00,12.51,12.53,12.51,12.53,30300,379448.0
2025-10-23 14:20:00,12.53,12.53,12.51,12.52,32700,409380.0
2025-10-23 14:25:00,12.52,12.53,12.52,12.53,34100,427128.0
2025-10-23 14:30:00,12.52,12.55,12.52,12.53,78200,980268.0
2025-10-23 14:35:00,12.53,12.56,12.52,12.56,94800,1188596.0
2025-10-23 14:40:00,12.56,12.6,12.55,12.59,212100,2668152.0
2025-10-23 14:45:00,12.59,12.61,12.59,12.61,166600,2098768.0
2025-10-23 14:50:00,12.6,12.64,12.6,12.63,230600,2911636.0
2025-10-23 14:55:00,12.63,12.63,12.62,12.63,151200,1909140.0
2025-10-23 15:00:00,12.63,12.64,12.6,12.6,206200,2600592.0
2025-10-24 09:35:00,12.55,12.68,12.55,12.66,497200,6274026.0
2025-10-24 09:40:00,12.66,12.68,12.64,12.68,212200,2686512.0
2025-10-24 09:45:00,12.68,12.85,12.65,12.85,905000,11552498.0
2025-10-24 09:50:00,12.8,12.83,12.73,12.78,286800,3665032.0
2025-10-24 09:55:00,12.78,12.81,12.74,12.81,368700,4711020.0
2025-10-24 10:00:00,12.8,12.8,12.74,12.76,118600,1513400.0
2025-10-24 10:05:00,12.75,12.75,12.7,12.71,259700,3305304.0
2025-10-24 10:10:00,12.71,12.73,12.69,12.72,136700,1737208.0
2025-10-24 10:15:00,12.72,12.72,12.69,12.69,56800,721548.0
2025-10-24 10:20:00,12.69,12.7,12.66,12.67,120100,1523272.0
2025-10-24 10:25:00,12.67,12.68,12.66,12.66,50600,640936.0
2025-10-24 10:30:00,12.67,12.68,12.65,12.65,52800,668412.0
2025-10-24 10:35:00,12.65,12.67,12.63,12.63,171500,2170380.0
2025-10-24 10:40:00,12.63,12.65,12.61,12.64,213900,2699688.0
2025-10-24 10:45:00,12.64,12.64,12.6,12.6,80600,1017276.0
2025-10-24 10:50:00,12.6,12.62,12.59,12.62,94700,1193384.0
2025-10-24 10:55:00,12.62,12.64,12.61,12.64,57800,729748.0
2025-10-24 11:00:00,12.65,12.65,12.63,12.64,32600,412028.0
2025-10-24 11:05:00,12.63,12.63,12.6,12.6,58600,738880.0
2025-10-24 11:10:00,12.6,12.61,12.58,12.6,91500,1152528.0
2025-10-24 11:15:00,12.61,12.62,12.6,12.61,48400,610212.0
2025-10-24 11:20:00,12.61,12.61,12.58,12.6,77000,969580.0
2025-10-24 11:25:00,12.6,12.6,12.59,12.59,18500,233072.0
2025-10-24 11:30:00,12.59,12.6,12.58,12.59,54100,681124.0
2025-10-24 13:05:00,12.59,12.6,12.55,12.57,150700,1895268.0
2025-10-24 13:10:00,12.57,12.58,12.56,12.57,41800,525412.0
2025-10-24 13:15:00,12.57,12.57,12.53,12.54,129100,1620348.0
2025-10-24 13:20:00,12.54,12.56,12.54,12.55,64800,813180.0
2025-10-24 13:25:00,12.55,12.56,12.55,12.56,103100,1294344.0
2025-10-24 13:30:00,12.56,12.58,12.56,12.57,85400,1073528.0
2025-10-24 13:35:00,12.59,12.59,12.56,12.56,46600,585520.0
2025-10-24 13:40:00,12.56,12.57,12.55,12.55,80000,1004236.0
2025-10-24 13:45:00,12.55,12.56,12.55,12.56,48700,611236.0
2025-10-24 13:50:00,12.56,12.56,12.55,12.56,14200,178320.0
2025-10-24 13:55:00,12.56,12.56,12.54,12.54,112500,1411148.0
2025-10-24 14:00:00,12.55,12.55,12.54,12.54,45500,570640.0
2025-10-24 14:05:00,12.54,12.58,12.52,12.58,177400,2226016.0
2025-10-24 14:10:00,12.58,12.6,12.58,12.6,49200,619596.0
2025-10-24 14:15:00,12.6,12.61,12.58,12.6,96600,1216396.0
2025-10-24 14:20:00,12.61,12.61,12.56,12.57,43500,547344.0
2025-10-24 14:25:00,12.57,12.57,12.55,12.56,48700,611744.0
2025-10-24 14:30:00,12.56,12.57,12.55,12.55,37700,473368.0
2025-10-24 14:35:00,12.53,12.55,12.53,12.54,67800,850320.0
2025-10-24 14:40:00,12.54,12.55,12.53,12.55,56700,711048.0
2025-10-24 14:45:00,12.55,12.55,12.51,12.53,168000,2104760.0
2025-10-24 14:50:00,12.52,12.53,12.52,12.52,84800,1062472.0
2025-10-24 14:55:00,12.53,12.54,12.52,12.53,143500,1798080.0
2025-10-24 15:00:00,12.53,12.55,12.52,12.55,257100,3225040.0
2025-10-27 09:35:00,12.6,12.64,12.53,12.53,982900,12358177.0
2025-10-27 09:40:00,12.52,12.56,12.49,12.53,548300,6868539.0
2025-10-27 09:45:00,12.51,12.53,12.46,12.46,522200,6521180.0
2025-10-27 09:50:00,12.49,12.51,12.45,12.5,285200,3558112.0
2025-10-27 09:55:00,12.5,12.51,12.47,12.47,160900,2010078.0
2025-10-27 10:00:00,12.49,12.52,12.49,12.52,190700,2383550.0
2025-10-27 10:05:00,12.52,12.54,12.51,12.54,73800,924128.0
2025-10-27 10:10:00,12.53,12.55,12.5,12.54,100700,1262356.0
2025-10-27 10:15:00,12.54,12.68,12.54,12.67,388100,4894468.0
2025-10-27 10:20:00,12.67,12.75,12.61,12.71,841700,10685876.0
2025-10-27 10:25:00,12.71,13.1,12.68,12.9,3056600,39546544.0
2025-10-27 10:30:00,12.9,12.9,12.77,12.84,684200,8776200.0
2025-10-27 10:35:00,12.84,12.88,12.78,12.84,445500,5710912.0
2025-10-27 10:40:00,12.83,12.93,12.82,12.89,285700,3678016.0
2025-10-27 10:45:00,12.89,13.05,12.88,12.97,820900,10639736.0
2025-10-27 10:50:00,12.98,13.1,12.98,13.0,762700,9942112.0
2025-10-27 10:55:00,12.99,13.02,12.94,13.02,174100,2259960.0
2025-10-27 11:00:00,13.01,13.03,12.99,13.02,132900,1728448.0
2025-10-27 11:05:00,13.01,13.02,12.96,12.96,200100,2599000.0
2025-10-27 11:10:00,12.97,12.99,12.94,12.95,139600,1810880.0
2025-10-27 11:15:00,12.95,12.97,12.94,12.95,77700,1006352.0
2025-10-27 11:20:00,12.94,12.95,12.92,12.95,46800,605296.0
2025-10-27 11:25:00,12.95,12.95,12.9,12.92,138300,1786384.0
2025-10-27 11:30:00,12.92,12.92,12.88,12.9,78900,1017920.0
2025-10-27 13:05:00,12.9,12.92,12.86,12.87,164700,2121472.0
2025-10-27 13:10:00,12.87,12.88,12.83,12.84,216400,2782224.0
2025-10-27 13:15:00,12.83,12.86,12.83,12.84,82400,1058176.0
2025-10-27 13:20:00,12.84,12.85,12.82,12.84,150000,1925264.0
2025-10-27 13:25:00,12.83,12.83,12.81,12.81,76800,984736.0
2025-10-27 13:30:00,12.81,12.81,12.79,12.8,250500,3207024.0
2025-10-27 13:35:00,12.79,12.8,12.78,12.78,148500,1899392.0
2025-10-27 13:40:00,12.79,12.82,12.79,12.81,145900,1868288.0
2025-10-27 13:45:00,12.8,12.81,12.79,12.8,45600,583664.0
2025-10-27 13:50:00,12.8,12.8,12.79,12.8,61000,780784.0
2025-10-27 13:55:00,12.8,12.8,12.77,12.78,105700,1351600.0
2025-10-27 14:00:00,12.78,12.8,12.76,12.78,150200,1919424.0
2025-10-27 14:05:00,12.79,12.8,12.78,12.8,97300,1244672.0
2025-10-27 14:10:00,12.79,12.8,12.76,12.76,135800,1735728.0
2025-10-27 14:15:00,12.76,12.77,12.75,12.76,93400,1191808.0
2025-10-27 14:20:00,12.76,12.77,12.74,12.77,102500,1307280.0
2025-10-27 14:25:00,12.76,12.78,12.76,12.77,72600,927072.0
2025-10-27 14:30:00,12.76,12.77,12.75,12.76,99600,1270944.0
2025-10-27 14:35:00,12.75,12.77,12.74,12.74,151000,1925152.0
2025-10-27 14:40:00,12.74,12.75,12.72,12.72,199600,2540688.0
2025-10-27 14:45:00,12.72,12.75,12.72,12.74,127500,1624224.0
2025-10-27 14:50:00,12.74,12.75,12.74,12.75,156000,1988400.0
2025-10-27 14:55:00,12.75,12.77,12.74,12.77,194100,2477024.0
2025-10-27 15:00:00,12.76,12.81,12.76,12.79,400200,5115088.0
2025-10-28 09:35:00,12.67,12.71,12.61,12.7,708800,8979712.0
2025-10-28 09:40:00,12.68,12.73,12.67,12.72,315000,4000850.0
2025-10-28 09:45:00,12.72,12.88,12.72,12.81,420100,5381306.0
2025-10-28 09:50:00,12.83,12.94,12.83,12.89,661600,8526412.0
2025-10-28 09:55:00,12.89,12.91,12.82,12.86,337600,4343220.0
2025-10-28 10:00:00,12.85,12.87,12.83,12.86,279300,3589324.0
2025-10-28 10:05:00,12.85,12.99,12.85,12.9,543800,7036168.0
2025-10-28 10:10:00,12.91,12.92,12.86,12.89,221200,2849228.0
2025-10-28 10:15:00,12.88,12.88,12.84,12.86,117500,1511516.0
2025-10-28 10:20:00,12.87,12.88,12.84,12.84,127800,1643492.0
2025-10-28 10:25:00,12.86,12.86,12.83,12.83,184600,2370724.0
2025-10-28 10:30:00,12.83,12.84,12.8,12.8,151900,1946288.0
2025-10-28 10:35:00,12.82,12.88,12.82,12.86,109400,1406812.0
2025-10-28 10:40:00,12.86,12.87,12.83,12.84,92900,1193960.0
2025-10-28 10:45:00,12.84,12.86,12.83,12.86,71200,914972.0
2025-10-28 10:50:00,12.86,12.86,12.84,12.85,49900,641344.0
2025-10-28 10:55:00,12.84,12.88,12.84,12.86,106700,1372028.0
2025-10-28 11:00:00,12.86,12.87,12.84,12.86,82600,1061412.0
2025-10-28 11:05:00,12.86,12.89,12.86,12.88,91600,1179544.0
2025-10-28 11:10:00,12.88,12.91,12.87,12.9,94700,1220508.0
2025-10-28 11:15:00,12.89,13.02,12.88,13.01,570200,7394540.0
2025-10-28 11:20:00,13.0,13.04,12.97,12.98,492700,6410408.0
2025-10-28 11:25:00,12.98,13.04,12.96,13.02,348800,4534232.0
2025-10-28 11:30:00,13.01,13.04,12.99,13.04,195000,2539944.0
2025-10-28 13:05:00,13.04,13.06,13.0,13.02,347900,4534024.0
2025-10-28 13:10:00,13.02,13.03,12.98,13.0,182300,2370184.0
2025-10-28 13:15:00,12.99,13.0,12.98,12.99,107200,1392472.0
2025-10-28 13:20:00,12.99,12.99,12.97,12.98,161800,2100200.0
2025-10-28 13:25:00,12.98,12.98,12.94,12.95,106200,1375992.0
2025-10-28 13:30:00,12.95,12.96,12.92,12.93,107800,1394584.0
2025-10-28 13:35:00,12.93,12.94,12.9,12.93,244800,3162928.0
2025-10-28 13:40:00,12.92,12.93,12.89,12.9,221400,2857368.0
2025-10-28 13:45:00,12.9,12.93,12.89,12.89,146300,1887992.0
2025-10-28 13:50:00,12.89,12.94,12.89,12.93,105800,1365520.0
2025-10-28 13:55:00,12.92,12.94,12.92,12.94,101100,1307192.0
2025-10-28 14:00:00,12.94,12.94,12.9,12.93,263200,3398096.0
2025-10-28 14:05:00,12.9,12.93,12.9,12.9,283400,3659256.0
2025-10-28 14:10:00,12.9,12.91,12.89,12.91,150600,1942632.0
2025-10-28 14:15:00,12.91,12.91,12.88,12.9,101700,1311344.0
2025-10-28 14:20:00,12.9,12.9,12.88,12.9,47300,609744.0
2025-10-28 14:25:00,12.88,12.89,12.85,12.86,143800,1850280.0
2025-10-28 14:30:00,12.87,12.88,12.86,12.88,86500,1113240.0
2025-10-28 14:35:00,12.87,12.89,12.87,12.89,116900,1506016.0
2025-10-28 14:40:00,12.89,12.93,12.88,12.92,129800,1675232.0
2025-10-28 14:45:00,12.91,12.92,12.89,12.9,254800,3288568.0
2025-10-28 14:50:00,12.9,12.92,12.9,12.92,229200,2959608.0
2025-10-28 14:55:00,12.91,12.93,12.91,12.92,294800,3809136.0
2025-10-28 15:00:00,12.91,12.93,12.91,12.93,188700,2438576.0
2025-10-29 09:35:00,12.98,12.98,12.79,12.89,612400,7892030.0
2025-10-29 09:40:00,12.89,12.94,12.82,12.87,349100,4494889.0
2025-10-29 09:45:00,12.85,12.93,12.85,12.87,156900,2022536.0
2025-10-29 09:50:00,12.89,12.89,12.83,12.86,182300,2343145.0
2025-10-29 09:55:00,12.87,12.87,12.77,12.78,510100,6530692.0
2025-10-29 10:00:00,12.78,12.97,12.78,12.97,440300,5668866.0
2025-10-29 10:05:00,12.94,13.05,12.89,12.9,641200,8313558.0
2025-10-29 10:10:00,12.9,12.9,12.85,12.86,115100,1481356.0
2025-10-29 10:15:00,12.85,12.86,12.82,12.85,135200,1736632.0
2025-10-29 10:20:00,12.84,12.91,12.83,12.9,124100,1595488.0
2025-10-29 10:25:00,12.9,12.92,12.86,12.89,111200,1432928.0
2025-10-29 10:30:00,12.88,12.91,12.87,12.9,92100,1186256.0
2025-10-29 10:35:00,12.9,12.9,12.87,12.88,77700,1001380.0
2025-10-29 10:40:00,12.88,12.88,12.85,12.85,49000,630368.0
2025-10-29 10:45:00,12.85,12.88,12.85,12.88,36300,466908.0
2025-10-29 10:50:00,12.87,12.88,12.87,12.88,35600,458344.0
2025-10-29 10:55:00,12.88,12.88,12.85,12.86,96800,1245120.0
2025-10-29 11:00:00,12.85,12.85,12.84,12.85,85100,1093312.0
2025-10-29 11:05:00,12.85,12.85,12.83,12.83,48200,618556.0
2025-10-29 11:10:00,12.83,12.84,12.82,12.82,55500,712100.0
2025-10-29 11:15:00,12.82,12.82,12.81,12.82,50200,643432.0
2025-10-29 11:20:00,12.82,12.83,12.81,12.82,56900,729344.0
2025-10-29 11:25:00,12.82,12.86,12.82,12.86,49900,640464.0
2025-10-29 11:30:00,12.85,12.95,12.85,12.93,219900,2838496.0
2025-10-29 13:05:00,12.93,12.94,12.88,12.91,154300,1992732.0
2025-10-29 13:10:00,12.91,12.91,12.89,12.9,76500,986904.0
2025-10-29 13:15:00,12.9,12.93,12.88,12.92,102600,1323812.0
2025-10-29 13:20:00,12.92,12.97,12.92,12.94,208300,2697404.0
2025-10-29 13:25:00,12.95,12.96,12.93,12.94,124800,1615612.0
2025-10-29 13:30:00,12.92,12.93,12.9,12.91,60200,777492.0
2025-10-29 13:35:00,12.91,12.97,12.91,12.95,149400,1933188.0
2025-10-29 13:40:00,12.94,12.95,12.9,12.9,89700,1158784.0
2025-10-29 13:45:00,12.9,12.91,12.88,12.88,81700,1053480.0
2025-10-29 13:50:00,12.89,12.89,12.86,12.88,122900,1582688.0
2025-10-29 13:55:00,12.87,12.88,12.85,12.87,85500,1099936.0
2025-10-29 14:00:00,12.87,12.87,12.84,12.84,92400,1187616.0
2025-10-29 14:05:00,12.84,12.86,12.83,12.85,88900,1141896.0
2025-10-29 14:10:00,12.85,12.86,12.84,12.86,64700,831264.0
2025-10-29 14:15:00,12.86,12.87,12.85,12.86,73800,949064.0
2025-10-29 14:20:00,12.86,12.87,12.85,12.86,55400,712512.0
2025-10-29 14:25:00,12.86,12.87,12.85,12.87,52800,679120.0
2025-10-29 14:30:00,12.87,12.87,12.84,12.84,142900,1836768.0
2025-10-29 14:35:00,12.84,12.87,12.84,12.86,90300,1161296.0
2025-10-29 14:40:00,12.87,12.88,12.85,12.86,105500,1357064.0
2025-10-29 14:45:00,12.86,12.87,12.86,12.86,107300,1380192.0
2025-10-29 14:50:00,12.85,12.87,12.85,12.87,91000,1170576.0
2025-10-29 14:55:00,12.86,12.87,12.85,12.85,295700,3802080.0
2025-10-29 15:00:00,12.86,12.88,12.85,12.88,230700,2969616.0
2025-10-30 09:35:00,12.88,12.92,12.81,12.81,382400,4915572.0
2025-10-30 09:40:00,12.82,12.82,12.78,12.8,258400,3309317.0
2025-10-30 09:45:00,12.8,12.88,12.8,12.88,182100,2338946.0
2025-10-30 09:50:00,12.88,12.93,12.86,12.87,356600,4598227.0
2025-10-30 09:55:00,12.86,12.93,12.85,12.88,197800,2549964.0
2025-10-30 10:00:00,12.88,12.91,12.88,12.89,124400,1604018.0
2025-10-30 10:05:00,12.89,13.14,12.89,13.08,1050400,13687448.0
2025-10-30 10:10:00,13.08,13.48,13.05,13.3,2351700,31331968.0
2025-10-30 10:15:00,13.28,13.28,13.18,13.19,562600,7445148.0
2025-10-30 10:20:00,13.19,13.78,13.19,13.6,1283300,17282312.0
2025-10-30 10:25:00,13.55,13.57,13.4,13.49,1240400,16732288.0
2025-10-30 10:30:00,13.47,13.64,13.43,13.64,765200,10351560.0
2025-10-30 10:35:00,13.63,13.66,13.48,13.51,604400,8191856.0
2025-10-30 10:40:00,13.51,13.6,13.51,13.55,405100,5488176.0
2025-10-30 10:45:00,13.53,13.58,13.48,13.54,462900,6261984.0
2025-10-30 10:50:00,13.54,13.66,13.53,13.62,408100,5552176.0
2025-10-30 10:55:00,13.61,13.65,13.55,13.65,267000,3636224.0
2025-10-30 11:00:00,13.65,13.68,13.58,13.58,421000,5741328.0
2025-10-30 11:05:00,13.58,13.58,13.49,13.57,306900,4153264.0
2025-10-30 11:10:00,13.56,13.56,13.46,13.51,314700,4250704.0
2025-10-30 11:15:00,13.51,13.51,13.48,13.48,85100,1148576.0
2025-10-30 11:20:00,13.48,13.48,13.43,13.45,97900,1317088.0
2025-10-30 11:25:00,13.45,13.47,13.43,13.47,195100,2622640.0
2025-10-30 11:30:00,13.46,13.47,13.43,13.44,113000,1520352.0
2025-10-30 13:05:00,13.43,13.44,13.37,13.37,332200,4453280.0
2025-10-30 13:10:00,13.36,13.43,13.36,13.37,232600,3113760.0
2025-10-30 13:15:00,13.38,13.38,13.31,13.35,440100,5869408.0
2025-10-30 13:20:00,13.35,13.45,13.34,13.43,331100,4437088.0
2025-10-30 13:25:00,13.43,13.46,13.38,13.43,239800,3217696.0
2025-10-30 13:30:00,13.43,13.47,13.41,13.47,169500,2277008.0
2025-10-30 13:35:00,13.47,13.47,13.39,13.42,103300,1387648.0
2025-10-30 13:40:00,13.42,13.42,13.38,13.39,101200,1356096.0
2025-10-30 13:45:00,13.39,13.4,13.38,13.38,101800,1362320.0
2025-10-30 13:50:00,13.39,13.47,13.37,13.43,197300,2647968.0
2025-10-30 13:55:00,13.43,13.44,13.4,13.4,77200,1035664.0
2025-10-30 14:00:00,13.41,13.41,13.39,13.4,72400,970208.0
2025-10-30 14:05:00,13.4,13.41,13.38,13.39,111900,1499232.0
2025-10-30 14:10:00,13.39,13.4,13.37,13.4,136200,1823616.0
2025-10-30 14:15:00,13.39,13.4,13.37,13.38,134100,1794576.0
2025-10-30 14:20:00,13.38,13.41,13.37,13.39,130700,1749984.0
2025-10-30 14:25:00,13.4,13.41,13.37,13.41,122600,1641424.0
2025-10-30 14:30:00,13.4,13.4,13.37,13.37,124600,1667744.0
2025-10-30 14:35:00,13.37,13.39,13.36,13.36,204100,2729888.0
2025-10-30 14:40:00,13.36,13.39,13.36,13.38,219900,2941136.0
2025-10-30 14:45:00,13.38,13.43,13.36,13.36,567000,7590592.0
2025-10-30 14:50:00,13.37,13.37,13.34,13.35,287900,3845056.0
2025-10-30 14:55:00,13.35,13.38,13.34,13.38,407600,5448688.0
2025-10-30 15:00:00,13.38,13.39,13.37,13.37,470900,6299360.0
2025-10-31 09:35:00,13.62,13.62,13.37,13.52,1410400,19015424.0
2025-10-31 09:40:00,13.47,13.62,13.47,13.62,944800,12781114.0
2025-10-31 09:45:00,13.62,13.75,13.53,13.67,1091300,14884502.0
2025-10-31 09:50:00,13.68,13.77,13.61,13.63,1112600,15245760.0
2025-10-31 09:55:00,13.63,13.64,13.54,13.57,883000,12000632.0
2025-10-31 10:00:00,13.56,13.59,13.46,13.47,672600,9096120.0
2025-10-31 10:05:00,13.47,13.54,13.44,13.49,493600,6649944.0
2025-10-31 10:10:00,13.5,13.53,13.45,13.46,357100,4814912.0
2025-10-31 10:15:00,13.48,13.52,13.45,13.5,238700,3217784.0
2025-10-31 10:20:00,13.5,13.55,13.49,13.49,243900,3297408.0
2025-10-31 10:25:00,13.49,13.55,13.49,13.52,169400,2291776.0
2025-10-31 10:30:00,13.52,13.57,13.5,13.56,309200,4182544.0
2025-10-31 10:35:00,13.55,13.56,13.49,13.54,198800,2686280.0
2025-10-31 10:40:00,13.53,13.54,13.5,13.5,117400,1587480.0
2025-10-31 10:45:00,13.51,13.52,13.49,13.5,129600,1749544.0
2025-10-31 10:50:00,13.5,13.5,13.47,13.47,172000,2319008.0
2025-10-31 10:55:00,13.47,13.48,13.46,13.47,188200,2534024.0
2025-10-31 11:00:00,13.47,13.51,13.46,13.48,151100,2036824.0
2025-10-31 11:05:00,13.48,13.48,13.4,13.43,392700,5276632.0
2025-10-31 11:10:00,13.42,13.46,13.41,13.44,111300,1494832.0
2025-10-31 11:15:00,13.44,13.47,13.43,13.44,135100,1816696.0
2025-10-31 11:20:00,13.44,13.45,13.4,13.42,133000,1785352.0
2025-10-31 11:25:00,13.42,13.42,13.38,13.39,154600,2071264.0
2025-10-31 11:30:00,13.39,13.39,13.34,13.35,266800,3565952.0
2025-10-31 13:05:00,13.35,13.39,13.34,13.36,182800,2441968.0
2025-10-31 13:10:00,13.35,13.36,13.3,13.3,313900,4183248.0
2025-10-31 13:15:00,13.31,13.33,13.3,13.32,170900,2274592.0
2025-10-31 13:20:00,13.32,13.46,13.32,13.38,391200,5247712.0
2025-10-31 13:25:00,13.38,13.47,13.37,13.46,251300,3378736.0
2025-10-31 13:30:00,13.46,13.52,13.44,13.51,263000,3546320.0
2025-10-31 13:35:00,13.51,13.51,13.43,13.45,98600,1327792.0
2025-10-31 13:40:00,13.44,13.44,13.39,13.43,114800,1540592.0
2025-10-31 13:45:00,13.42,13.42,13.38,13.4,121200,1624016.0
2025-10-31 13:50:00,13.39,13.4,13.37,13.37,80000,1070864.0
2025-10-31 13:55:00,13.37,13.38,13.35,13.35,69400,927216.0
2025-10-31 14:00:00,13.36,13.38,13.35,13.37,90000,1202544.0
2025-10-31 14:05:00,13.37,13.38,13.34,13.37,114300,1526992.0
2025-10-31 14:10:00,13.37,13.38,13.35,13.38,120000,1604320.0
2025-10-31 14:15:00,13.37,13.38,13.36,13.36,113400,1516192.0
2025-10-31 14:20:00,13.36,13.39,13.35,13.38,85900,1148784.0
2025-10-31 14:25:00,13.38,13.39,13.37,13.38,89700,1200448.0
2025-10-31 14:30:00,13.38,13.39,13.36,13.36,117100,1566304.0
2025-10-31 14:35:00,13.36,13.37,13.34,13.35,200800,2681632.0
2025-10-31 14:40:00,13.36,13.36,13.33,13.34,158300,2112320.0
2025-10-31 14:45:00,13.33,13.34,13.29,13.31,473500,6305040.0
2025-10-31 14:50:00,13.32,13.33,13.28,13.28,357400,4754624.0
2025-10-31 14:55:00,13.29,13.32,13.29,13.29,399800,5317424.0
2025-10-31 15:00:00,13.29,13.3,13.26,13.26,463700,6154688.0
2025-11-03 09:35:00,14.0,14.25,13.67,13.73,4526100,63197200.0
2025-11-03 09:40:00,13.76,13.96,13.71,13.82,1052600,14547208.0
2025-11-03 09:45:00,13.88,13.94,13.76,13.76,878700,12174056.0
2025-11-03 09:50:00,13.76,14.09,13.76,13.92,1325700,18511544.0
2025-11-03 09:55:00,13.92,13.92,13.71,13.73,560900,7734712.0
2025-11-03 10:00:00,13.73,13.74,13.62,13.62,678500,9294472.0
2025-11-03 10:05:00,13.62,13.77,13.62,13.77,342100,4680152.0
2025-11-03 10:10:00,13.76,13.78,13.73,13.73,239100,3289968.0
2025-11-03 10:15:00,13.75,13.82,13.72,13.78,192200,2646288.0
2025-11-03 10:20:00,13.78,13.97,13.77,13.92,355800,4939408.0
2025-11-03 10:25:00,13.92,13.94,13.83,13.87,334400,4648464.0
2025-11-03 10:30:00,13.87,14.02,13.84,14.02,406800,5668272.0
2025-11-03 10:35:00,14.02,14.28,13.99,14.27,1675200,23675232.0
2025-11-03 10:40:00,14.28,14.55,14.23,14.31,2397200,34524912.0
2025-11-03 10:45:00,14.3,14.5,14.27,14.35,698000,10015040.0
2025-11-03 10:50:00,14.35,14.41,14.29,14.32,576300,8266416.0
2025-11-03 10:55:00,14.32,14.34,14.17,14.17,446800,6365408.0
2025-11-03 11:00:00,14.17,14.17,14.12,14.13,205900,2912832.0
2025-11-03 11:05:00,14.12,14.13,14.05,14.1,291300,4102400.0
2025-11-03 11:10:00,14.1,14.19,14.09,14.13,161500,2282688.0
2025-11-03 11:15:00,14.13,14.13,14.04,14.05,205500,2895312.0
2025-11-03 11:20:00,14.04,14.07,13.98,13.98,188000,2634144.0
2025-11-03 11:25:00,13.98,13.98,13.91,13.91,247400,3449824.0
2025-11-03 11:30:00,13.93,13.95,13.91,13.91,151700,2112896.0
2025-11-03 13:05:00,13.99,14.36,13.99,14.13,826400,11705456.0
2025-11-03 13:10:00,14.23,14.23,14.0,14.0,191700,2705536.0
2025-11-03 13:15:00,14.0,14.0,13.94,13.96,155700,2173888.0
2025-11-03 13:20:00,13.95,14.28,13.95,14.12,419300,5901248.0
2025-11-03 13:25:00,14.12,14.3,14.05,14.24,417500,5921984.0
2025-11-03 13:30:00,14.29,14.49,14.12,14.3,1261200,18143392.0
2025-11-03 13:35:00,14.3,14.31,14.19,14.21,177100,2521728.0
2025-11-03 13:40:00,14.18,14.26,14.16,14.21,243300,3457600.0
2025-11-03 13:45:00,14.2,14.21,14.14,14.21,239200,3387872.0
2025-11-03 13:50:00,14.21,14.32,14.21,14.24,290500,4148800.0
2025-11-03 13:55:00,14.22,14.22,14.17,14.17,133000,1888128.0
2025-11-03 14:00:00,14.17,14.2,14.15,14.15,139200,1972864.0
2025-11-03 14:05:00,14.16,14.21,14.14,14.14,212100,3005984.0
2025-11-03 14:10:00,14.16,14.17,14.13,14.15,184100,2604800.0
2025-11-03 14:15:00,14.16,14.17,14.14,14.15,97100,1374144.0
2025-11-03 14:20:00,14.14,14.14,14.12,14.13,140800,1989536.0
2025-11-03 14:25:00,14.16,14.19,14.13,14.15,136200,1928384.0
2025-11-03 14:30:00,14.15,14.16,14.13,14.13,132200,1870048.0
2025-11-03 14:35:00,14.14,14.15,14.08,14.1,424300,5986304.0
2025-11-03 14:40:00,14.11,14.15,14.1,14.12,316400,4467744.0
2025-11-03 14:45:00,14.12,14.17,14.12,14.14,372200,5264256.0
2025-11-03 14:50:00,14.14,14.18,14.13,14.18,412000,5833312.0
2025-11-03 14:55:00,14.18,14.21,14.15,14.21,524500,7438048.0
2025-11-03 15:00:00,14.2,14.22,14.18,14.22,898000,12762592.0
2025-11-04 09:35:00,14.12,14.2,13.9,13.98,3373000,47413984.0
2025-11-04 09:40:00,13.98,13.98,13.85,13.88,1772300,24643552.0
2025-11-04 09:45:00,13.87,13.9,13.81,13.85,1228400,17022848.0
2025-11-04 09:50:00,13.85,13.97,13.83,13.96,826600,11501744.0
2025-11-04 09:55:00,13.95,13.95,13.89,13.89,445400,6199736.0
2025-11-04 10:00:00,13.89,13.92,13.83,13.86,524500,7281448.0
2025-11-04 10:05:00,13.86,14.06,13.83,13.96,1228200,17150896.0
2025-11-04 10:10:00,13.96,14.04,13.95,13.98,583300,8166032.0
2025-11-04 10:15:00,14.0,14.02,13.95,14.01,409700,5732048.0
2025-11-04 10:20:00,14.02,14.14,14.02,14.09,573900,8082336.0
2025-11-04 10:25:00,14.09,14.18,14.09,14.1,1003500,14198400.0
2025-11-04 10:30:00,14.1,14.11,14.02,14.04,191800,2697120.0
2025-11-04 10:35:00,14.03,14.03,13.96,13.97,392900,5498288.0
2025-11-04 10:40:00,13.96,13.99,13.94,13.96,203400,2840624.0
2025-11-04 10:45:00,13.97,13.97,13.93,13.93,206900,2885840.0
2025-11-04 10:50:00,13.93,13.98,13.93,13.95,186800,2606960.0
2025-11-04 10:55:00,13.94,13.96,13.9,13.96,301100,4193552.0
2025-11-04 11:00:00,13.96,13.98,13.92,13.94,152400,2125312.0
2025-11-04 11:05:00,13.95,13.95,13.93,13.94,146000,2035488.0
2025-11-04 11:10:00,13.94,14.02,13.93,14.01,148100,2069472.0
2025-11-04 11:15:00,14.01,14.02,13.95,13.96,173400,2424032.0
2025-11-04 11:20:00,13.96,14.03,13.95,14.03,164200,2298240.0
2025-11-04 11:25:00,14.04,14.23,14.01,14.2,634900,8979552.0
2025-11-04 11:30:00,14.21,14.29,14.17,14.2,809500,11529744.0
2025-11-04 13:05:00,14.18,14.2,14.1,14.13,280100,3964000.0
2025-11-04 13:10:00,14.14,14.14,14.09,14.09,190300,2683872.0
2025-11-04 13:15:00,14.09,14.12,14.08,14.08,193800,2733328.0
2025-11-04 13:20:00,14.08,14.08,14.02,14.03,312400,4387360.0
2025-11-04 13:25:00,14.04,14.11,14.01,14.09,213600,3001104.0
2025-11-04 13:30:00,14.1,14.11,14.05,14.06,182000,2563456.0
2025-11-04 13:35:00,14.06,14.06,14.03,14.03,142600,2002064.0
2025-11-04 13:40:00,14.03,14.1,14.02,14.04,180200,2533280.0
2025-11-04 13:45:00,14.04,14.05,14.02,14.03,115100,1615456.0
2025-11-04 13:50:00,14.03,14.06,14.02,14.02,122500,1720000.0
2025-11-04 13:55:00,14.02,14.04,14.02,14.04,160700,2253584.0
2025-11-04 14:00:00,14.04,14.06,14.01,14.01,140700,1974464.0
2025-11-04 14:05:00,14.01,14.01,13.95,13.96,456300,6385168.0
2025-11-04 14:10:00,13.96,13.97,13.93,13.93,228300,3186144.0
2025-11-04 14:15:00,13.93,13.95,13.93,13.94,165200,2302672.0
2025-11-04 14:20:00,13.94,13.96,13.93,13.94,165200,2303824.0
2025-11-04 14:25:00,13.93,13.96,13.92,13.94,215800,3006704.0
2025-11-04 14:30:00,13.94,13.95,13.9,13.91,277600,3863392.0
2025-11-04 14:35:00,13.9,13.92,13.88,13.9,373500,5191808.0
2025-11-04 14:40:00,13.92,13.96,13.91,13.94,212600,2961856.0
2025-11-04 14:45:00,13.93,14.04,13.93,14.02,300700,4209120.0
2025-11-04 14:50:00,14.02,14.03,13.96,13.96,269600,3772672.0
2025-11-04 14:55:00,13.96,13.99,13.96,13.99,414500,5791808.0
2025-11-04 15:00:00,13.99,14.01,13.95,14.01,622300,8703072.0
2025-11-05 09:35:00,13.85,14.13,13.85,14.1,1745100,24394770.0
2025-11-05 09:40:00,14.09,14.21,14.09,14.14,1553600,21981670.0
2025-11-05 09:45:00,14.15,14.24,14.12,14.18,754900,10703972.0
2025-11-05 09:50:00,14.17,14.23,14.08,14.18,775500,10974948.0
2025-11-05 09:55:00,14.19,14.24,14.11,14.11,442400,6276360.0
2025-11-05 10:00:00,14.11,14.2,14.09,14.16,518800,7328448.0
2025-11-05 10:05:00,14.13,14.17,14.1,14.12,354100,5004048.0
2025-11-05 10:10:00,14.12,14.16,14.08,14.08,311400,4393752.0
2025-11-05 10:15:00,14.08,14.08,14.02,14.06,396000,5565960.0
2025-11-05 10:20:00,14.06,14.19,14.04,14.13,525200,7419416.0
2025-11-05 10:25:00,14.13,14.14,14.07,14.07,213000,3003984.0
2025-11-05 10:30:00,14.06,14.08,14.01,14.02,160200,2251544.0
2025-11-05 10:35:00,14.03,14.06,14.03,14.06,188700,2650872.0
2025-11-05 10:40:00,14.06,14.08,14.04,14.04,250800,3524784.0
2025-11-05 10:45:00,14.05,14.08,14.02,14.03,406700,5712128.0
2025-11-05 10:50:00,14.03,14.04,14.02,14.03,193300,2712992.0
2025-11-05 10:55:00,14.03,14.04,13.98,14.0,203800,2854968.0
2025-11-05 11:00:00,14.01,14.08,14.01,14.03,162100,2276112.0
2025-11-05 11:05:00,14.03,14.04,14.01,14.03,102700,1440488.0
2025-11-05 11:10:00,14.03,14.07,14.01,14.07,133800,1878424.0
2025-11-05 11:15:00,14.07,14.16,14.06,14.11,330900,4669400.0
2025-11-05 11:20:00,14.11,14.13,14.07,14.07,139900,1973008.0
2025-11-05 11:25:00,14.08,14.13,14.08,14.09,86700,1222688.0
2025-11-05 11:30:00,14.11,14.12,14.09,14.12,96600,1361856.0
2025-11-05 13:05:00,14.12,14.15,14.08,14.11,245800,3468912.0
2025-11-05 13:10:00,14.1,14.1,14.02,14.05,167700,2357328.0
2025-11-05 13:15:00,14.05,14.06,14.01,14.02,190000,2666672.0
2025-11-05 13:20:00,14.02,14.03,14.0,14.02,157000,2200384.0
2025-11-05 13:25:00,14.01,14.03,13.96,13.96,265600,3718112.0
2025-11-05 13:30:00,13.95,13.98,13.91,13.95,488800,6815296.0
2025-11-05 13:35:00,13.94,13.97,13.92,13.95,173900,2424416.0
2025-11-05 13:40:00,13.95,13.97,13.94,13.97,105900,1478272.0
2025-11-05 13:45:00,13.96,13.96,13.87,13.87,418000,5821024.0
2025-11-05 13:50:00,13.87,13.91,13.87,13.89,391900,5441456.0
2025-11-05 13:55:00,13.89,13.91,13.88,13.91,174600,2425136.0
2025-11-05 14:00:00,13.92,13.95,13.9,13.9,169500,2359536.0
2025-11-05 14:05:00,13.9,13.91,13.87,13.9,212000,2944480.0
2025-11-05 14:10:00,13.9,13.9,13.87,13.89,165100,2292160.0
2025-11-05 14:15:00,13.88,13.89,13.86,13.86,171600,2380288.0
2025-11-05 14:20:00,13.86,13.88,13.85,13.85,200600,2780352.0
2025-11-05 14:25:00,13.85,13.86,13.83,13.86,331200,4586080.0
2025-11-05 14:30:00,13.86,13.9,13.85,13.9,166300,2305936.0
2025-11-05 14:35:00,13.89,13.91,13.87,13.88,192200,2668800.0
2025-11-05 14:40:00,13.89,13.89,13.86,13.87,187900,2606144.0
2025-11-05 14:45:00,13.86,13.87,13.86,13.87,165200,2290288.0
2025-11-05 14:50:00,13.87,13.88,13.83,13.85,473100,6553952.0
2025-11-05 14:55:00,13.84,13.85,13.82,13.83,435000,6018480.0
2025-11-05 15:00:00,13.83,13.85,13.82,13.85,627200,8678496.0
2025-11-06 09:35:00,14.17,14.82,14.17,14.55,5584600,80622600.0
2025-11-06 09:40:00,14.55,14.56,14.37,14.5,1632200,23633120.0
2025-11-06 09:45:00,14.49,14.56,14.38,14.56,970900,14009208.0
2025-11-06 09:50:00,14.56,14.68,14.42,14.5,1068200,15526816.0
2025-11-06 09:55:00,14.5,14.89,14.5,14.75,2342500,34574400.0
2025-11-06 10:00:00,14.75,14.75,14.53,14.53,572000,8366368.0
2025-11-06 10:05:00,14.53,14.6,14.49,14.5,684300,9944464.0
2025-11-06 10:10:00,14.51,14.51,14.42,14.42,633300,9154080.0
2025-11-06 10:15:00,14.42,14.44,14.38,14.4,722400,10401216.0
2025-11-06 10:20:00,14.4,14.45,14.39,14.43,337400,4861808.0
2025-11-06 10:25:00,14.42,14.48,14.41,14.46,282700,4087168.0
2025-11-06 10:30:00,14.46,14.47,14.42,14.44,205000,2960432.0
2025-11-06 10:35:00,14.44,14.44,14.37,14.4,418700,6029376.0
2025-11-06 10:40:00,14.4,14.42,14.39,14.4,166100,2392720.0
2025-11-06 10:45:00,14.39,14.4,14.3,14.32,566300,8131952.0
2025-11-06 10:50:00,14.32,14.35,14.3,14.34,362700,5194544.0
2025-11-06 10:55:00,14.34,14.38,14.33,14.36,132500,1902672.0
2025-11-06 11:00:00,14.35,14.45,14.35,14.45,122000,1758432.0
2025-11-06 11:05:00,14.45,14.45,14.35,14.36,166600,2398112.0
2025-11-06 11:10:00,14.36,14.36,14.33,14.33,100900,1447072.0
2025-11-06 11:15:00,14.33,14.36,14.33,14.36,78900,1132032.0
2025-11-06 11:20:00,14.35,14.36,14.34,14.35,149300,2141648.0
2025-11-06 11:25:00,14.34,14.35,14.34,14.35,145100,2081120.0
2025-11-06 11:30:00,14.35,14.35,14.33,14.34,91700,1315472.0
2025-11-06 13:05:00,14.35,14.36,14.26,14.29,426800,6108784.0
2025-11-06 13:10:00,14.29,14.31,14.24,14.25,207000,2953328.0
2025-11-06 13:15:00,14.24,14.24,14.17,14.2,496900,7057168.0
2025-11-06 13:20:00,14.2,14.21,14.16,14.2,244100,3463104.0
2025-11-06 13:25:00,14.2,14.21,14.17,14.19,124000,1759776.0
2025-11-06 13:30:00,14.2,14.21,14.15,14.17,348800,4945888.0
2025-11-06 13:35:00,14.15,14.2,14.12,14.19,361100,5110208.0
2025-11-06 13:40:00,14.19,14.19,14.17,14.17,120500,1708704.0
2025-11-06 13:45:00,14.17,14.17,14.13,14.13,169900,2404608.0
2025-11-06 13:50:00,14.13,14.21,14.13,14.21,230900,3267520.0
2025-11-06 13:55:00,14.21,14.26,14.18,14.18,299700,4266560.0
2025-11-06 14:00:00,14.19,14.19,14.16,14.16,117700,1668608.0
2025-11-06 14:05:00,14.17,14.18,14.16,14.18,153700,2177376.0
2025-11-06 14:10:00,14.17,14.18,14.14,14.14,148100,2096800.0
2025-11-06 14:15:00,14.15,14.15,14.12,14.12,242500,3428384.0
2025-11-06 14:20:00,14.12,14.13,14.05,14.07,524200,7384256.0
2025-11-06 14:25:00,14.06,14.1,14.04,14.04,295200,4153408.0
2025-11-06 14:30:00,14.04,14.12,14.03,14.09,312100,4392576.0
2025-11-06 14:35:00,14.08,14.09,14.06,14.09,220600,3104800.0
2025-11-06 14:40:00,14.09,14.1,14.07,14.07,363000,5112832.0
2025-11-06 14:45:00,14.08,14.08,14.06,14.06,253500,3565120.0
2025-11-06 14:50:00,14.07,14.08,14.05,14.07,285200,4011040.0
2025-11-06 14:55:00,14.06,14.08,14.06,14.06,566400,7970752.0
2025-11-06 15:00:00,14.07,14.08,14.04,14.05,686400,9646944.0
2025-11-07 09:35:00,14.12,14.45,14.02,14.26,2847300,40474572.0
2025-11-07 09:40:00,14.27,14.34,14.24,14.29,1167400,16690996.0
2025-11-07 09:45:00,14.28,14.34,14.14,14.17,1035400,14734464.0
2025-11-07 09:50:00,14.17,14.18,14.07,14.16,748400,10562992.0
2025-11-07 09:55:00,14.17,14.17,14.11,14.16,318500,4504648.0
2025-11-07 10:00:00,14.16,14.35,14.16,14.32,665300,9488040.0
2025-11-07 10:05:00,14.31,14.41,14.26,14.3,1070700,15363136.0
2025-11-07 10:10:00,14.3,14.3,14.17,14.18,526700,7480552.0
2025-11-07 10:15:00,14.18,14.22,14.17,14.18,327300,4644440.0
2025-11-07 10:20:00,14.17,14.21,14.16,14.2,234700,3328248.0
2025-11-07 10:25:00,14.2,14.27,14.2,14.25,280800,3995032.0
2025-11-07 10:30:00,14.26,14.27,14.23,14.23,159300,2270688.0
2025-11-07 10:35:00,14.23,14.27,14.23,14.26,170900,2433968.0
2025-11-07 10:40:00,14.26,14.3,14.24,14.3,300200,4284960.0
2025-11-07 10:45:00,14.29,14.31,14.25,14.25,160700,2294848.0
2025-11-07 10:50:00,14.25,14.26,14.24,14.26,92200,1314272.0
2025-11-07 10:55:00,14.26,14.27,14.24,14.24,105600,1505568.0
2025-11-07 11:00:00,14.25,14.25,14.18,14.18,185400,2633968.0
2025-11-07 11:05:00,14.19,14.2,14.18,14.2,150300,2133456.0
2025-11-07 11:10:00,14.19,14.21,14.19,14.19,110000,1561856.0
2025-11-07 11:15:00,14.19,14.2,14.16,14.18,168100,2383712.0
2025-11-07 11:20:00,14.16,14.19,14.13,14.15,252200,3569472.0
2025-11-07 11:25:00,14.15,14.15,14.1,14.13,469900,6633328.0
2025-11-07 11:30:00,14.12,14.14,14.09,14.12,278600,3932544.0
2025-11-07 13:05:00,14.12,14.19,14.1,14.16,233000,3293200.0
2025-11-07 13:10:00,14.14,14.26,14.14,14.23,326100,4629648.0
2025-11-07 13:15:00,14.22,14.25,14.2,14.21,192400,2736720.0
2025-11-07 13:20:00,14.21,14.25,14.19,14.19,138300,1967232.0
2025-11-07 13:25:00,14.19,14.2,14.16,14.16,102300,1450736.0
2025-11-07 13:30:00,14.16,14.17,14.14,14.16,116500,1648752.0
2025-11-07 13:35:00,14.16,14.17,14.13,14.13,146200,2068688.0
2025-11-07 13:40:00,14.13,14.15,14.12,14.13,101400,1433648.0
2025-11-07 13:45:00,14.13,14.15,14.13,14.14,112900,1596272.0
2025-11-07 13:50:00,14.14,14.15,14.12,14.12,183400,2591376.0
2025-11-07 13:55:00,14.12,14.12,14.1,14.11,174900,2468384.0
2025-11-07 14:00:00,14.1,14.11,14.08,14.09,167600,2362368.0
2025-11-07 14:05:00,14.1,14.12,14.08,14.09,280900,3959488.0
2025-11-07 14:10:00,14.1,14.1,14.06,14.08,320700,4513168.0
2025-11-07 14:15:00,14.09,14.1,14.08,14.09,139100,1959568.0
2025-11-07 14:20:00,14.08,14.12,14.08,14.12,121500,1712480.0
2025-11-07 14:25:00,14.11,14.12,14.1,14.11,141300,1993840.0
2025-11-07 14:30:00,14.11,14.14,14.11,14.13,125900,1778384.0
2025-11-07 14:35:00,14.13,14.13,14.1,14.12,345500,4877168.0
2025-11-07 14:40:00,14.11,14.12,14.09,14.1,241400,3404432.0
2025-11-07 14:45:00,14.1,14.11,14.09,14.11,206700,2914736.0
2025-11-07 14:50:00,14.11,14.11,14.09,14.09,447400,6306400.0
2025-11-07 14:55:00,14.1,14.14,14.09,14.13,540700,7631280.0
2025-11-07 15:00:00,14.14,14.14,14.11,14.11,638900,9023200.0
2025-11-10 09:35:00,14.02,14.19,13.95,13.96,1689900,23702282.0
2025-11-10 09:40:00,13.98,14.01,13.84,13.86,1575900,21944654.0
2025-11-10 09:45:00,13.89,14.1,13.88,14.08,1064100,14833764.0
2025-11-10 09:50:00,14.08,14.08,13.99,13.99,274100,3848288.0
2025-11-10 09:55:00,14.0,14.05,13.97,14.01,286800,4015420.0
2025-11-10 10:00:00,14.01,14.02,13.96,14.01,289600,4051592.0
2025-11-10 10:05:00,14.01,14.02,13.94,13.95,263400,3679208.0
2025-11-10 10:10:00,13.96,13.96,13.89,13.9,423900,5901568.0
2025-11-10 10:15:00,13.9,13.95,13.89,13.93,294800,4099800.0
2025-11-10 10:20:00,13.95,14.0,13.94,13.99,402900,5626144.0
2025-11-10 10:25:00,14.01,14.02,13.98,14.02,117200,1640920.0
2025-11-10 10:30:00,14.01,14.02,13.98,13.98,187400,2622360.0
2025-11-10 10:35:00,13.98,14.0,13.97,13.98,156100,2182088.0
2025-11-10 10:40:00,13.98,14.0,13.97,13.97,183800,2569880.0
2025-11-10 10:45:00,13.97,14.0,13.95,13.98,129000,1802608.0
2025-11-10 10:50:00,13.99,13.99,13.92,13.92,228600,3188296.0
2025-11-10 10:55:00,13.93,13.96,13.92,13.95,171400,2389728.0
2025-11-10 11:00:00,13.96,13.96,13.92,13.92,125100,1743272.0
2025-11-10 11:05:00,13.92,13.92,13.85,13.87,494300,6858912.0
2025-11-10 11:10:00,13.86,14.11,13.83,14.04,988800,13782400.0
2025-11-10 11:15:00,14.05,14.06,13.93,13.94,135200,1890632.0
2025-11-10 11:20:00,13.94,13.96,13.94,13.94,58000,809008.0
2025-11-10 11:25:00,13.93,13.93,13.9,13.9,75500,1050376.0
2025-11-10 11:30:00,13.9,13.92,13.9,13.92,93000,1293408.0
2025-11-10 13:05:00,13.91,13.95,13.91,13.93,127800,1779840.0
2025-11-10 13:10:00,13.93,13.96,13.91,13.95,85900,1197088.0
2025-11-10 13:15:00,13.95,13.96,13.93,13.94,102300,1426096.0
2025-11-10 13:20:00,13.94,13.96,13.94,13.95,80700,1125472.0
2025-11-10 13:25:00,13.95,13.98,13.95,13.95,124600,1739488.0
2025-11-10 13:30:00,13.96,13.97,13.94,13.96,87800,1225344.0
2025-11-10 13:35:00,13.96,14.03,13.95,13.99,225400,3154064.0
2025-11-10 13:40:00,13.99,14.01,13.99,13.99,46800,655024.0
2025-11-10 13:45:00,13.99,14.04,13.97,14.01,170000,2380688.0
2025-11-10 13:50:00,14.01,14.01,13.96,13.98,119700,1674160.0
2025-11-10 13:55:00,13.98,13.98,13.95,13.96,94900,1325360.0
2025-11-10 14:00:00,13.96,13.97,13.96,13.96,55300,772224.0
2025-11-10 14:05:00,13.96,13.97,13.96,13.97,44300,618656.0
2025-11-10 14:10:00,13.96,13.98,13.95,13.95,101100,1411088.0
2025-11-10 14:15:00,13.95,13.96,13.95,13.95,125000,1743856.0
2025-11-10 14:20:00,13.95,13.97,13.95,13.96,54900,766048.0
2025-11-10 14:25:00,13.96,14.0,13.96,13.99,92300,1290656.0
2025-11-10 14:30:00,14.0,14.0,13.97,14.0,118900,1662848.0
2025-11-10 14:35:00,14.0,14.02,13.96,13.99,175700,2458960.0
2025-11-10 14:40:00,13.99,13.99,13.98,13.98,74600,1043120.0
2025-11-10 14:45:00,13.98,13.98,13.95,13.95,238500,3331024.0
2025-11-10 14:50:00,13.96,13.97,13.95,13.95,191800,2676880.0
2025-11-10 14:55:00,13.95,13.97,13.95,13.95,305700,4266592.0
2025-11-10 15:00:00,13.95,13.95,13.92,13.92,364300,5074368.0
2025-11-11 09:35:00,13.92,13.96,13.79,13.81,814900,11300112.0
2025-11-11 09:40:00,13.81,13.85,13.8,13.81,461600,6378978.0
2025-11-11 09:45:00,13.81,13.92,13.81,13.86,260300,3610298.0
2025-11-11 09:50:00,13.87,14.17,13.86,14.11,1498600,21097716.0
2025-11-11 09:55:00,14.11,14.33,14.11,14.26,1814900,25842512.0
2025-11-11 10:00:00,14.26,14.47,14.24,14.4,1232300,17666992.0
2025-11-11 10:05:00,14.39,14.4,14.27,14.28,540900,7751632.0
2025-11-11 10:10:00,14.28,14.32,14.22,14.26,248300,3540648.0
2025-11-11 10:15:00,14.26,14.36,14.25,14.35,256000,3659480.0
2025-11-11 10:20:00,14.35,14.35,14.26,14.26,248500,3557488.0
2025-11-11 10:25:00,14.26,14.3,14.26,14.29,83900,1197968.0
2025-11-11 10:30:00,14.29,14.35,14.28,14.32,173400,2482728.0
2025-11-11 10:35:00,14.32,14.33,14.29,14.3,104800,1500096.0
2025-11-11 10:40:00,14.29,14.38,14.28,14.35,448700,6431016.0
2025-11-11 10:45:00,14.35,14.38,14.3,14.34,234700,3366056.0
2025-11-11 10:50:00,14.34,14.34,14.3,14.33,118700,1699296.0
2025-11-11 10:55:00,14.32,14.35,14.32,14.32,100300,1437432.0
2025-11-11 11:00:00,14.33,14.38,14.31,14.31,248500,3564368.0
2025-11-11 11:05:00,14.32,14.34,14.31,14.32,142500,2041056.0
2025-11-11 11:10:00,14.32,14.36,14.32,14.36,99700,1429608.0
2025-11-11 11:15:00,14.35,14.36,14.33,14.34,107400,1539520.0
2025-11-11 11:20:00,14.34,14.37,14.34,14.37,103400,1484200.0
2025-11-11 11:25:00,14.37,14.39,14.36,14.36,136600,1964160.0
2025-11-11 11:30:00,14.36,14.38,14.36,14.38,99400,1428896.0
2025-11-11 13:05:00,14.37,14.41,14.34,14.39,330300,4748768.0
2025-11-11 13:10:00,14.38,14.38,14.35,14.35,78700,1130080.0
2025-11-11 13:15:00,14.36,14.36,14.3,14.31,99100,1419936.0
2025-11-11 13:20:00,14.31,14.32,14.28,14.3,132500,1895296.0
2025-11-11 13:25:00,14.3,14.33,14.28,14.3,129000,1844320.0
2025-11-11 13:30:00,14.3,14.31,14.28,14.29,104400,1492256.0
2025-11-11 13:35:00,14.28,14.28,14.26,14.27,64200,916320.0
2025-11-11 13:40:00,14.27,14.29,14.23,14.27,294700,4201600.0
2025-11-11 13:45:00,14.27,14.3,14.27,14.28,90800,1297312.0
2025-11-11 13:50:00,14.28,14.33,14.27,14.31,146400,2092688.0
2025-11-11 13:55:00,14.31,14.32,14.28,14.3,105100,1502704.0
2025-11-11 14:00:00,14.29,14.33,14.29,14.31,107200,1533600.0
2025-11-11 14:05:00,14.31,14.32,14.3,14.32,80600,1153360.0
2025-11-11 14:10:00,14.32,14.35,14.32,14.32,128600,1843168.0
2025-11-11 14:15:00,14.33,14.34,14.32,14.32,69700,998928.0
2025-11-11 14:20:00,14.32,14.34,14.3,14.3,163200,2337312.0
2025-11-11 14:25:00,14.31,14.32,14.3,14.31,106500,1523776.0
2025-11-11 14:30:00,14.33,14.34,14.31,14.31,154400,2211984.0
2025-11-11 14:35:00,14.31,14.32,14.3,14.31,128900,1844192.0
2025-11-11 14:40:00,14.31,14.32,14.3,14.3,132100,1890000.0
2025-11-11 14:45:00,14.31,14.31,14.26,14.28,381200,5444208.0
2025-11-11 14:50:00,14.27,14.28,14.25,14.27,300500,4286464.0
2025-11-11 14:55:00,14.28,14.3,14.26,14.28,491000,7011648.0
2025-11-11 15:00:00,14.28,14.31,14.27,14.31,542100,7752480.0
2025-11-12 09:35:00,14.22,14.28,14.14,14.26,874300,12427201.0
2025-11-12 09:40:00,14.29,14.29,14.15,14.18,494400,7014409.0
2025-11-12 09:45:00,14.18,14.19,14.11,14.14,584800,8273202.0
2025-11-12 09:50:00,14.13,14.14,14.05,14.09,506000,7133460.0
2025-11-12 09:55:00,14.09,14.16,14.09,14.15,262300,3703496.0
2025-11-12 10:00:00,14.15,14.17,14.12,14.12,202300,2859092.0
2025-11-12 10:05:00,14.12,14.16,14.1,14.15,138500,1956708.0
2025-11-12 10:10:00,14.15,14.2,14.14,14.18,120800,1712356.0
2025-11-12 10:15:00,14.18,14.18,14.14,14.15,85500,1210592.0
2025-11-12 10:20:00,14.15,14.15,14.13,14.14,79300,1121220.0
2025-11-12 10:25:00,14.13,14.14,14.12,14.13,121900,1722620.0
2025-11-12 10:30:00,14.13,14.14,14.11,14.12,86100,1216564.0
2025-11-12 10:35:00,14.11,14.11,14.1,14.1,98200,1385120.0
2025-11-12 10:40:00,14.1,14.12,14.08,14.12,131300,1850664.0
2025-11-12 10:45:00,14.12,14.12,14.08,14.08,178600,2516888.0
2025-11-12 10:50:00,14.07,14.09,14.06,14.07,213900,3009896.0
2025-11-12 10:55:00,14.07,14.09,14.06,14.07,178700,2513732.0
2025-11-12 11:00:00,14.08,14.08,14.05,14.06,173700,2443128.0
2025-11-12 11:05:00,14.07,14.07,14.03,14.03,168500,2366944.0
2025-11-12 11:10:00,14.04,14.05,14.02,14.04,150900,2117244.0
2025-11-12 11:15:00,14.05,14.09,14.05,14.07,52800,742968.0
2025-11-12 11:20:00,14.07,14.08,14.06,14.08,62400,877824.0
2025-11-12 11:25:00,14.08,14.08,14.07,14.08,90300,1270928.0
2025-11-12 11:30:00,14.08,14.09,14.07,14.08,27400,385728.0
2025-11-12 13:05:00,14.08,14.11,14.03,14.04,160700,2261512.0
2025-11-12 13:10:00,14.03,14.1,14.03,14.1,84400,1187600.0
2025-11-12 13:15:00,14.09,14.1,14.03,14.04,87500,1230936.0
2025-11-12 13:20:00,14.04,14.04,13.99,14.01,247500,3466480.0
2025-11-12 13:25:00,14.01,14.01,13.98,14.01,157600,2205664.0
2025-11-12 13:30:00,14.01,14.05,13.99,14.02,143700,2012888.0
2025-11-12 13:35:00,14.04,14.05,14.02,14.03,75100,1054008.0
2025-11-12 13:40:00,14.04,14.05,14.03,14.03,71600,1004984.0
2025-11-12 13:45:00,14.04,14.07,14.03,14.04,107000,1503280.0
2025-11-12 13:50:00,14.04,14.07,14.04,14.06,139100,1955304.0
2025-11-12 13:55:00,14.06,14.13,14.06,14.12,155300,2190576.0
2025-11-12 14:00:00,14.12,14.12,14.1,14.11,67500,952568.0
2025-11-12 14:05:00,14.11,14.13,14.1,14.1,101000,1424992.0
2025-11-12 14:10:00,14.12,14.21,14.1,14.19,146200,2072288.0
2025-11-12 14:15:00,14.19,14.31,14.17,14.27,363700,5184528.0
2025-11-12 14:20:00,14.27,14.28,14.18,14.19,304900,4340784.0
2025-11-12 14:25:00,14.19,14.22,14.15,14.15,147900,2098336.0
2025-11-12 14:30:00,14.16,14.27,14.15,14.25,167500,2379696.0
2025-11-12 14:35:00,14.25,14.35,14.22,14.33,341800,4882512.0
2025-11-12 14:40:00,14.33,14.55,14.33,14.38,1438200,20763720.0
2025-11-12 14:45:00,14.37,14.42,14.32,14.4,488600,7024464.0
2025-11-12 14:50:00,14.4,14.46,14.38,14.4,380700,5485776.0
2025-11-12 14:55:00,14.4,14.46,14.39,14.44,570400,8228320.0
2025-11-12 15:00:00,14.48,14.5,14.45,14.49,1228000,17774704.0
2025-11-13 09:35:00,14.55,14.97,14.52,14.71,3395400,50271248.0
2025-11-13 09:40:00,14.66,14.7,14.47,14.47,1203400,17575184.0
2025-11-13 09:45:00,14.47,14.51,14.4,14.48,789700,11424040.0
2025-11-13 09:50:00,14.48,14.48,14.36,14.37,604700,8705832.0
2025-11-13 09:55:00,14.38,14.4,14.31,14.36,546200,7840056.0
2025-11-13 10:00:00,14.36,14.36,14.28,14.28,635600,9104280.0
2025-11-13 10:05:00,14.28,14.34,14.25,14.27,491100,7018952.0
2025-11-13 10:10:00,14.28,14.34,14.28,14.33,344200,4927536.0
2025-11-13 10:15:00,14.32,14.33,14.3,14.31,296400,4242200.0
2025-11-13 10:20:00,14.31,14.36,14.31,14.33,219800,3152504.0
2025-11-13 10:25:00,14.34,14.34,14.28,14.33,313600,4488736.0
2025-11-13 10:30:00,14.33,14.36,14.31,14.33,129500,1856840.0
2025-11-13 10:35:00,14.33,14.38,14.33,14.37,154200,2213560.0
2025-11-13 10:40:00,14.36,14.37,14.3,14.3,303300,4342552.0
2025-11-13 10:45:00,14.3,14.34,14.29,14.32,159000,2276608.0
2025-11-13 10:50:00,14.31,14.4,14.3,14.37,212800,3048672.0
2025-11-13 10:55:00,14.39,14.42,14.37,14.42,188100,2708128.0
2025-11-13 11:00:00,14.41,14.42,14.37,14.38,80800,1163312.0
2025-11-13 11:05:00,14.37,14.4,14.35,14.39,149100,2143424.0
2025-11-13 11:10:00,14.4,14.72,14.39,14.64,762500,11102496.0
2025-11-13 11:15:00,14.63,15.1,14.55,15.08,2468900,36616992.0
2025-11-13 11:20:00,15.14,15.14,14.81,14.84,1588900,23836832.0
2025-11-13 11:25:00,14.85,14.89,14.69,14.74,555500,8211840.0
2025-11-13 11:30:00,14.74,14.82,14.65,14.79,725000,10690224.0
2025-11-13 13:05:00,14.82,14.84,14.65,14.67,846400,12492512.0
2025-11-13 13:10:00,14.67,14.72,14.65,14.66,250600,3675920.0
2025-11-13 13:15:00,14.67,14.67,14.63,14.67,295800,4334592.0
2025-11-13 13:20:00,14.67,14.7,14.64,14.66,223300,3274400.0
2025-11-13 13:25:00,14.66,14.67,14.64,14.64,203300,2979040.0
2025-11-13 13:30:00,14.64,14.66,14.62,14.64,181300,2654032.0
2025-11-13 13:35:00,14.64,14.69,14.63,14.69,176400,2585504.0
2025-11-13 13:40:00,14.69,14.71,14.67,14.69,111900,1644128.0
2025-11-13 13:45:00,14.69,14.73,14.68,14.68,117200,1722272.0
2025-11-13 13:50:00,14.68,14.68,14.62,14.62,146600,2147872.0
2025-11-13 13:55:00,14.62,14.64,14.62,14.64,173200,2533696.0
2025-11-13 14:00:00,14.64,14.64,14.61,14.62,187100,2735488.0
2025-11-13 14:05:00,14.61,14.65,14.55,14.62,371900,5426848.0
2025-11-13 14:10:00,14.65,14.66,14.62,14.62,90500,1324256.0
2025-11-13 14:15:00,14.63,14.63,14.61,14.62,73800,1079104.0
2025-11-13 14:20:00,14.62,14.63,14.61,14.62,134300,1963840.0
2025-11-13 14:25:00,14.62,14.62,14.6,14.61,64600,943712.0
2025-11-13 14:30:00,14.62,14.8,14.6,14.78,394300,5800640.0
2025-11-13 14:35:00,14.78,14.79,14.66,14.68,352200,5189088.0
2025-11-13 14:40:00,14.68,14.69,14.64,14.64,165700,2429504.0
2025-11-13 14:45:00,14.65,14.72,14.65,14.69,413700,6079520.0
2025-11-13 14:50:00,14.68,14.75,14.68,14.73,637700,9385952.0
2025-11-13 14:55:00,14.72,14.74,14.68,14.71,856900,12598496.0
2025-11-13 15:00:00,14.71,14.75,14.7,14.73,501100,7379808.0
2025-11-14 09:35:00,14.51,15.1,14.51,14.55,2801800,41341268.0
2025-11-14 09:40:00,14.56,14.83,14.55,14.81,1009700,14847540.0
2025-11-14 09:45:00,14.79,14.8,14.66,14.66,345600,5093492.0
2025-11-14 09:50:00,14.66,14.7,14.61,14.66,285500,4182504.0
2025-11-14 09:55:00,14.65,14.67,14.57,14.64,385200,5629892.0
2025-11-14 10:00:00,14.64,14.67,14.57,14.6,462900,6755160.0
2025-11-14 10:05:00,14.62,14.63,14.55,14.56,287500,4190776.0
2025-11-14 10:10:00,14.55,14.56,14.5,14.52,613700,8911400.0
2025-11-14 10:15:00,14.53,14.55,14.5,14.5,272000,3948936.0
2025-11-14 10:20:00,14.51,14.51,14.41,14.42,701500,10138248.0
2025-11-14 10:25:00,14.42,14.46,14.37,14.44,569600,8204104.0
2025-11-14 10:30:00,14.44,14.56,14.44,14.5,246100,3568360.0
2025-11-14 10:35:00,14.49,14.49,14.43,14.46,259000,3746184.0
2025-11-14 10:40:00,14.47,14.56,14.45,14.45,242700,3520024.0
2025-11-14 10:45:00,14.45,14.46,14.41,14.42,209400,3021984.0
2025-11-14 10:50:00,14.42,14.44,14.38,14.42,324100,4668960.0
2025-11-14 10:55:00,14.41,14.43,14.39,14.39,206700,2977344.0
2025-11-14 11:00:00,14.39,14.4,14.37,14.38,219600,3157712.0
2025-11-14 11:05:00,14.38,14.38,14.32,14.32,446200,6401712.0
2025-11-14 11:10:00,14.32,14.35,14.29,14.32,440500,6305488.0
2025-11-14 11:15:00,14.32,14.33,14.29,14.31,257000,3678064.0
2025-11-14 11:20:00,14.3,14.34,14.3,14.33,114700,1643248.0
2025-11-14 11:25:00,14.33,14.34,14.3,14.3,176600,2529248.0
2025-11-14 11:30:00,14.3,14.33,14.28,14.32,333900,4774512.0
2025-11-14 13:05:00,14.32,14.34,14.28,14.3,255200,3651936.0
2025-11-14 13:10:00,14.31,14.31,14.24,14.26,389400,5556240.0
2025-11-14 13:15:00,14.27,14.39,14.27,14.37,217300,3117664.0
2025-11-14 13:20:00,14.35,14.38,14.35,14.38,66300,952096.0
2025-11-14 13:25:00,14.38,14.38,14.33,14.33,60000,861184.0
2025-11-14 13:30:00,14.33,14.38,14.33,14.34,195700,2806320.0
2025-11-14 13:35:00,14.34,14.35,14.3,14.3,128900,1847456.0
2025-11-14 13:40:00,14.3,14.33,14.29,14.33,87000,1245040.0
2025-11-14 13:45:00,14.33,14.37,14.3,14.31,157900,2265024.0
2025-11-14 13:50:00,14.31,14.34,14.28,14.3,172000,2459984.0
2025-11-14 13:55:00,14.29,14.33,14.28,14.31,121200,1734496.0
2025-11-14 14:00:00,14.31,14.33,14.3,14.31,82900,1186464.0
2025-11-14 14:05:00,14.31,14.32,14.3,14.32,66600,953072.0
2025-11-14 14:10:00,14.32,14.34,14.31,14.33,104300,1494272.0
2025-11-14 14:15:00,14.33,14.35,14.31,14.31,120700,1729152.0
2025-11-14 14:20:00,14.31,14.32,14.3,14.31,122500,1752832.0
2025-11-14 14:25:00,14.31,14.34,14.29,14.29,151500,2167824.0
2025-11-14 14:30:00,14.29,14.37,14.29,14.35,233300,3338752.0
2025-11-14 14:35:00,14.34,14.35,14.31,14.34,83700,1199024.0
2025-11-14 14:40:00,14.33,14.34,14.28,14.3,228900,3273488.0
2025-11-14 14:45:00,14.3,14.33,14.3,14.32,156200,2236928.0
2025-11-14 14:50:00,14.32,14.33,14.28,14.29,347400,4967040.0
2025-11-14 14:55:00,14.28,14.29,14.25,14.25,703200,10034336.0
2025-11-14 15:00:00,14.25,14.26,14.24,14.26,470900,6713392.0
2025-11-17 09:35:00,14.17,14.47,14.17,14.34,2002600,28789296.0
2025-11-17 09:40:00,14.34,14.41,14.25,14.29,523300,7494252.0
2025-11-17 09:45:00,14.28,14.31,14.25,14.28,358800,5124436.0
2025-11-17 09:50:00,14.28,14.29,14.2,14.21,400300,5700768.0
2025-11-17 09:55:00,14.21,14.22,14.17,14.2,359700,5106692.0
2025-11-17 10:00:00,14.2,14.22,14.15,14.15,287000,4069780.0
2025-11-17 10:05:00,14.16,14.21,14.13,14.21,243800,3453060.0
2025-11-17 10:10:00,14.22,14.22,14.16,14.18,173900,2467172.0
2025-11-17 10:15:00,14.18,14.19,14.16,14.18,167600,2374904.0
2025-11-17 10:20:00,14.17,14.17,14.14,14.15,212200,3003824.0
2025-11-17 10:25:00,14.15,14.17,14.14,14.15,155200,2196592.0
2025-11-17 10:30:00,14.15,14.17,14.14,14.17,57700,816648.0
2025-11-17 10:35:00,14.17,14.19,14.16,14.18,161700,2293024.0
2025-11-17 10:40:00,14.18,14.25,14.17,14.25,125800,1786968.0
2025-11-17 10:45:00,14.25,14.47,14.22,14.4,623200,8954920.0
2025-11-17 10:50:00,14.4,14.4,14.35,14.36,305000,4383288.0
2025-11-17 10:55:00,14.36,14.36,14.3,14.32,169700,2431048.0
2025-11-17 11:00:00,14.33,14.36,14.25,14.26,124600,1782944.0
2025-11-17 11:05:00,14.25,14.28,14.25,14.27,64200,915768.0
2025-11-17 11:10:00,14.28,14.31,14.27,14.31,78600,1123096.0
2025-11-17 11:15:00,14.31,14.32,14.28,14.28,59300,848288.0
2025-11-17 11:20:00,14.28,14.29,14.25,14.25,81600,1164832.0
2025-11-17 11:25:00,14.25,14.26,14.23,14.23,86300,1229248.0
2025-11-17 11:30:00,14.23,14.23,14.2,14.21,88400,1256464.0
2025-11-17 13:05:00,14.21,14.23,14.16,14.22,131600,1868856.0
2025-11-17 13:10:00,14.22,14.22,14.18,14.19,126300,1793184.0
2025-11-17 13:15:00,14.19,14.23,14.18,14.2,76800,1090672.0
2025-11-17 13:20:00,14.2,14.23,14.2,14.21,86200,1225512.0
2025-11-17 13:25:00,14.21,14.25,14.19,14.25,75700,1076200.0
2025-11-17 13:30:00,14.26,14.26,14.23,14.25,83900,1195496.0
2025-11-17 13:35:00,14.25,14.26,14.2,14.21,91800,1306328.0
2025-11-17 13:40:00,14.2,14.21,14.19,14.19,76800,1090560.0
2025-11-17 13:45:00,14.19,14.21,14.19,14.2,72600,1031048.0
2025-11-17 13:50:00,14.2,14.21,14.18,14.19,104200,1478616.0
2025-11-17 13:55:00,14.19,14.19,14.17,14.18,97200,1378104.0
2025-11-17 14:00:00,14.17,14.18,14.15,14.17,163300,2312680.0
2025-11-17 14:05:00,14.16,14.16,14.12,14.16,179800,2542824.0
2025-11-17 14:10:00,14.16,14.19,14.15,14.17,127600,1808056.0
2025-11-17 14:15:00,14.17,14.22,14.16,14.22,124800,1772640.0
2025-11-17 14:20:00,14.23,14.25,14.22,14.23,100200,1425760.0
2025-11-17 14:25:00,14.23,14.25,14.22,14.24,75400,1073768.0
2025-11-17 14:30:00,14.24,14.25,14.22,14.22,78900,1123024.0
2025-11-17 14:35:00,14.22,14.25,14.21,14.24,104700,1489752.0
2025-11-17 14:40:00,14.24,14.3,14.23,14.28,238900,3409272.0
2025-11-17 14:45:00,14.28,14.3,14.27,14.28,141900,2026072.0
2025-11-17 14:50:00,14.28,14.3,14.28,14.28,170100,2430424.0
2025-11-17 14:55:00,14.29,14.3,14.28,14.29,223400,3192592.0
2025-11-17 15:00:00,14.29,14.31,14.29,14.31,378600,5416336.0
2025-11-18 09:35:00,14.3,14.36,14.23,14.24,873700,12479293.0
2025-11-18 09:40:00,14.23,14.35,14.22,14.25,427900,6116143.0
2025-11-18 09:45:00,14.24,14.26,14.2,14.21,255800,3638996.0
2025-11-18 09:50:00,14.2,14.24,14.12,14.13,543100,7693808.0
2025-11-18 09:55:00,14.13,14.14,14.08,14.08,391400,5522760.0
2025-11-18 10:00:00,14.07,14.07,14.02,14.05,535500,7514888.0
2025-11-18 10:05:00,14.04,14.17,14.03,14.11,308600,4359484.0
2025-11-18 10:10:00,14.12,14.12,14.06,14.06,171900,2418624.0
2025-11-18 10:15:00,14.05,14.08,14.04,14.07,288000,4048836.0
2025-11-18 10:20:00,14.06,14.09,14.05,14.07,130500,1835176.0
2025-11-18 10:25:00,14.07,14.1,14.07,14.08,48900,688916.0
2025-11-18 10:30:00,14.08,14.12,14.08,14.11,77500,1092312.0
2025-11-18 10:35:00,14.11,14.12,14.09,14.09,124400,1753852.0
2025-11-18 10:40:00,14.09,14.22,14.09,14.13,192400,2724236.0
2025-11-18 10:45:00,14.13,14.15,14.13,14.14,58600,828512.0
2025-11-18 10:50:00,14.14,14.16,14.14,14.16,77100,1090672.0
2025-11-18 10:55:00,14.15,14.16,14.14,14.15,61300,867628.0
2025-11-18 11:00:00,14.13,14.13,14.11,14.12,186600,2636864.0
2025-11-18 11:05:00,14.12,14.13,14.09,14.12,147600,2082800.0
2025-11-18 11:10:00,14.13,14.26,14.12,14.25,249100,3537992.0
2025-11-18 11:15:00,14.24,14.28,14.2,14.27,190000,2709592.0
2025-11-18 11:20:00,14.27,14.3,14.22,14.22,172500,2461320.0
2025-11-18 11:25:00,14.22,14.23,14.2,14.22,52000,739200.0
2025-11-18 11:30:00,14.21,14.33,14.21,14.32,259000,3698456.0
2025-11-18 13:05:00,14.31,14.31,14.19,14.19,200300,2851768.0
2025-11-18 13:10:00,14.19,14.2,14.18,14.18,111900,1587184.0
2025-11-18 13:15:00,14.18,14.18,14.16,14.18,47700,675712.0
2025-11-18 13:20:00,14.18,14.21,14.16,14.21,86200,1222176.0
2025-11-18 13:25:00,14.23,14.24,14.2,14.24,49800,708624.0
2025-11-18 13:30:00,14.25,14.4,14.24,14.29,733800,10511120.0
2025-11-18 13:35:00,14.29,14.32,14.23,14.29,188300,2690168.0
2025-11-18 13:40:00,14.29,14.3,14.26,14.26,73100,1043352.0
2025-11-18 13:45:00,14.26,14.27,14.24,14.26,48400,689736.0
2025-11-18 13:50:00,14.26,14.27,14.23,14.23,64300,916200.0
2025-11-18 13:55:00,14.22,14.22,14.2,14.21,47700,678040.0
2025-11-18 14:00:00,14.21,14.22,14.2,14.2,51100,725984.0
2025-11-18 14:05:00,14.2,14.2,14.16,14.18,207300,2939704.0
2025-11-18 14:10:00,14.2,14.22,14.19,14.19,81500,1157640.0
2025-11-18 14:15:00,14.19,14.21,14.18,14.2,86400,1226224.0
2025-11-18 14:20:00,14.2,14.2,14.16,14.17,66200,938720.0
2025-11-18 14:25:00,14.18,14.18,14.15,14.15,119700,1695216.0
2025-11-18 14:30:00,14.15,14.16,14.13,14.15,64600,913904.0
2025-11-18 14:35:00,14.15,14.19,14.13,14.18,107400,1520256.0
2025-11-18 14:40:00,14.18,14.2,14.16,14.17,64000,907456.0
2025-11-18 14:45:00,14.17,14.23,14.16,14.22,150800,2141840.0
2025-11-18 14:50:00,14.21,14.21,14.15,14.16,425400,6031808.0
2025-11-18 14:55:00,14.16,14.2,14.15,14.18,256800,3638528.0
2025-11-18 15:00:00,14.19,14.2,14.17,14.18,279500,3965048.0
2025-11-19 09:35:00,14.16,14.39,14.08,14.28,890100,12719314.0
2025-11-19 09:40:00,14.28,14.39,14.26,14.33,535800,7683470.0
2025-11-19 09:45:00,14.32,14.32,14.25,14.25,397000,5671304.0
2025-11-19 09:50:00,14.25,14.32,14.24,14.26,350600,5003424.0
2025-11-19 09:55:00,14.26,14.26,14.18,14.2,284300,4040024.0
2025-11-19 10:00:00,14.21,14.21,14.18,14.19,165500,2348808.0
2025-11-19 10:05:00,14.18,14.2,14.18,14.18,160000,2270112.0
2025-11-19 10:10:00,14.19,14.19,14.02,14.05,427100,6017868.0
2025-11-19 10:15:00,14.06,14.11,14.05,14.08,364800,5129996.0
2025-11-19 10:20:00,14.08,14.12,14.08,14.1,95600,1347900.0
2025-11-19 10:25:00,14.11,14.18,14.11,14.14,108600,1536004.0
2025-11-19 10:30:00,14.14,14.14,14.08,14.09,102200,1440524.0
2025-11-19 10:35:00,14.1,14.18,14.09,14.17,102300,1444080.0
2025-11-19 10:40:00,14.18,14.21,14.17,14.18,158900,2255304.0
2025-11-19 10:45:00,14.18,14.18,14.13,14.13,148800,2107368.0
2025-11-19 10:50:00,14.13,14.13,14.1,14.11,58600,827388.0
2025-11-19 10:55:00,14.11,14.14,14.09,14.1,77900,1099488.0
2025-11-19 11:00:00,14.09,14.1,14.07,14.09,82200,1157640.0
2025-11-19 11:05:00,14.1,14.11,14.08,14.09,41600,586088.0
2025-11-19 11:10:00,14.09,14.11,14.09,14.09,30300,427076.0
2025-11-19 11:15:00,14.09,14.1,14.08,14.09,132800,1870560.0
2025-11-19 11:20:00,14.08,14.08,14.04,14.04,155900,2190812.0
2025-11-19 11:25:00,14.05,14.08,14.04,14.05,77300,1087152.0
2025-11-19 11:30:00,14.05,14.07,14.04,14.05,78000,1096008.0
2025-11-19 13:05:00,14.06,14.1,14.01,14.01,231600,3250808.0
2025-11-19 13:10:00,14.01,14.07,13.99,14.05,285500,4000192.0
2025-11-19 13:15:00,14.04,14.05,13.98,14.0,135700,1902272.0
2025-11-19 13:20:00,14.0,14.02,13.99,14.0,170100,2382168.0
2025-11-19 13:25:00,13.99,14.04,13.99,14.02,93900,1316032.0
2025-11-19 13:30:00,14.01,14.03,14.01,14.02,66800,936488.0
2025-11-19 13:35:00,14.02,14.02,13.98,14.0,166300,2328600.0
2025-11-19 13:40:00,13.99,14.03,13.99,14.02,157700,2208232.0
2025-11-19 13:45:00,14.02,14.02,13.99,14.0,92100,1290192.0
2025-11-19 13:50:00,13.99,14.01,13.99,14.0,51700,723624.0
2025-11-19 13:55:00,14.0,14.07,14.0,14.07,152100,2134192.0
2025-11-19 14:00:00,14.07,14.09,14.07,14.08,66500,936192.0
2025-11-19 14:05:00,14.08,14.12,14.08,14.08,109000,1536672.0
2025-11-19 14:10:00,14.07,14.08,14.04,14.05,81400,1144088.0
2025-11-19 14:15:00,14.05,14.07,14.04,14.05,63800,896392.0
2025-11-19 14:20:00,14.06,14.14,14.06,14.14,258600,3647440.0
2025-11-19 14:25:00,14.14,14.15,14.13,14.15,112100,1584760.0
2025-11-19 14:30:00,14.15,14.15,14.11,14.12,71400,1008696.0
2025-11-19 14:35:00,14.13,14.16,14.11,14.13,153700,2171984.0
2025-11-19 14:40:00,14.13,14.14,14.11,14.12,229000,3234192.0
2025-11-19 14:45:00,14.12,14.12,14.1,14.11,67700,955072.0
2025-11-19 14:50:00,14.12,14.12,14.1,14.11,110500,1559416.0
2025-11-19 14:55:00,14.11,14.12,14.1,14.12,269100,3796632.0
2025-11-19 15:00:00,14.11,14.13,14.1,14.12,188100,2656176.0
2025-11-20 09:35:00,14.15,14.22,14.03,14.18,492200,6966115.0
2025-11-20 09:40:00,14.18,14.22,14.14,14.15,292200,4144087.0
2025-11-20 09:45:00,14.13,14.18,14.08,14.15,487500,6886826.0
2025-11-20 09:50:00,14.15,14.15,14.09,14.11,152700,2155198.0
2025-11-20 09:55:00,14.11,14.12,14.08,14.11,192300,2711382.0
2025-11-20 10:00:00,14.1,14.1,14.01,14.03,396400,5567592.0
2025-11-20 10:05:00,14.02,14.06,14.02,14.04,179500,2520020.0
2025-11-20 10:10:00,14.04,14.1,14.01,14.07,131200,1842642.0
2025-11-20 10:15:00,14.07,14.07,14.02,14.03,111200,1560778.0
2025-11-20 10:20:00,14.02,14.03,14.01,14.02,141300,1980412.0
2025-11-20 10:25:00,14.01,14.02,13.98,13.98,179200,2507744.0
2025-11-20 10:30:00,13.99,13.99,13.91,13.96,370800,5172668.0
2025-11-20 10:35:00,13.96,13.97,13.93,13.94,187000,2607972.0
2025-11-20 10:40:00,13.95,13.95,13.87,13.89,353100,4909940.0
2025-11-20 10:45:00,13.88,13.93,13.88,13.92,123700,1718864.0
2025-11-20 10:50:00,13.91,13.92,13.88,13.91,256400,3563200.0
2025-11-20 10:55:00,13.91,13.93,13.9,13.92,171600,2387324.0
2025-11-20 11:00:00,13.92,13.93,13.86,13.86,164200,2280428.0
2025-11-20 11:05:00,13.86,13.95,13.86,13.95,90000,1252820.0
2025-11-20 11:10:00,13.95,13.96,13.93,13.96,59500,829612.0
2025-11-20 11:15:00,13.96,13.96,13.92,13.94,65000,906128.0
2025-11-20 11:20:00,13.94,13.96,13.92,13.95,140200,1953780.0
2025-11-20 11:25:00,13.94,13.94,13.91,13.91,190500,2652756.0
2025-11-20 11:30:00,13.92,13.96,13.9,13.93,214800,2989096.0
2025-11-20 13:05:00,13.93,13.93,13.88,13.88,154900,2154240.0
2025-11-20 13:10:00,13.89,13.92,13.88,13.9,87400,1215256.0
2025-11-20 13:15:00,13.9,13.92,13.9,13.91,45900,638176.0
2025-11-20 13:20:00,13.91,13.91,13.88,13.88,153000,2124544.0
2025-11-20 13:25:00,13.89,13.89,13.85,13.86,161200,2235072.0
2025-11-20 13:30:00,13.86,13.9,13.82,13.86,295000,4083728.0
2025-11-20 13:35:00,13.86,13.88,13.84,13.87,77100,1068368.0
2025-11-20 13:40:00,13.87,13.87,13.82,13.83,134400,1860896.0
2025-11-20 13:45:00,13.83,13.85,13.82,13.84,164100,2268744.0
2025-11-20 13:50:00,13.84,13.85,13.82,13.83,99700,1378704.0
2025-11-20 13:55:00,13.83,13.83,13.8,13.81,119900,1656056.0
2025-11-20 14:00:00,13.8,13.81,13.75,13.75,480000,6617064.0
2025-11-20 14:05:00,13.76,13.82,13.75,13.82,286600,3949400.0
2025-11-20 14:10:00,13.81,13.82,13.79,13.8,172500,2380416.0
2025-11-20 14:15:00,13.8,13.8,13.76,13.78,126100,1736936.0
2025-11-20 14:20:00,13.77,13.8,13.77,13.78,105800,1459000.0
2025-11-20 14:25:00,13.78,13.8,13.78,13.79,57500,792712.0
2025-11-20 14:30:00,13.79,13.81,13.76,13.78,151400,2085800.0
2025-11-20 14:35:00,13.78,13.81,13.77,13.8,153400,2116344.0
2025-11-20 14:40:00,13.8,13.89,13.79,13.87,228200,3158248.0
2025-11-20 14:45:00,13.87,13.91,13.87,13.87,217600,3023408.0
2025-11-20 14:50:00,13.88,13.9,13.8,13.81,231700,3208736.0
2025-11-20 14:55:00,13.82,13.83,13.79,13.8,228200,3151464.0
2025-11-20 15:00:00,13.8,13.82,13.78,13.78,429600,5923176.0
2025-11-21 09:35:00,13.63,13.69,13.56,13.64,831500,11328134.0
2025-11-21 09:40:00,13.66,13.66,13.49,13.56,777000,10537330.0
2025-11-21 09:45:00,13.56,13.65,13.56,13.59,315900,4301092.0
2025-11-21 09:50:00,13.58,13.63,13.52,13.6,332500,4510792.0
2025-11-21 09:55:00,13.58,13.6,13.46,13.47,403300,5452276.0
2025-11-21 10:00:00,13.47,13.49,13.37,13.41,899500,12059484.0
2025-11-21 10:05:00,13.4,13.46,13.4,13.45,188400,2528740.0
2025-11-21 10:10:00,13.43,13.48,13.39,13.39,237100,3185496.0
2025-11-21 10:15:00,13.38,13.39,13.33,13.34,661200,8833080.0
2025-11-21 10:20:00,13.34,13.38,13.32,13.32,221300,2952472.0
2025-11-21 10:25:00,13.32,13.33,13.28,13.3,258700,3440680.0
2025-11-21 10:30:00,13.3,13.3,13.21,13.21,483500,6407224.0
2025-11-21 10:35:00,13.21,13.28,13.2,13.25,364700,4826384.0
2025-11-21 10:40:00,13.25,13.27,13.19,13.21,234400,3100848.0
2025-11-21 10:45:00,13.22,13.22,13.17,13.18,311000,4102384.0
2025-11-21 10:50:00,13.18,13.22,13.14,13.2,491300,6470648.0
2025-11-21 10:55:00,13.2,13.34,13.15,13.27,438300,5808040.0
2025-11-21 11:00:00,13.27,13.33,13.27,13.33,96300,1280672.0
2025-11-21 11:05:00,13.33,13.38,13.31,13.31,176900,2360456.0
2025-11-21 11:10:00,13.29,13.35,13.28,13.35,87600,1166264.0
2025-11-21 11:15:00,13.35,13.35,13.24,13.24,47500,631600.0
2025-11-21 11:20:00,13.24,13.27,13.17,13.27,130600,1725624.0
2025-11-21 11:25:00,13.29,13.36,13.28,13.34,47800,637208.0
2025-11-21 11:30:00,13.33,13.35,13.31,13.34,36500,486720.0
2025-11-21 13:05:00,13.33,13.45,13.33,13.43,196000,2623528.0
2025-11-21 13:10:00,13.45,13.45,13.34,13.36,95200,1273184.0
2025-11-21 13:15:00,13.36,13.42,13.36,13.39,73800,988496.0
2025-11-21 13:20:00,13.39,13.4,13.36,13.36,47000,628776.0
2025-11-21 13:25:00,13.36,13.39,13.32,13.38,70700,944216.0
2025-11-21 13:30:00,13.39,13.39,13.33,13.34,54300,725568.0
2025-11-21 13:35:00,13.34,13.4,13.33,13.4,72100,963760.0
2025-11-21 13:40:00,13.4,13.4,13.33,13.35,65800,879216.0
2025-11-21 13:45:00,13.34,13.34,13.28,13.3,92200,1227376.0
2025-11-21 13:50:00,13.3,13.31,13.27,13.27,74600,991064.0
2025-11-21 13:55:00,13.28,13.28,13.25,13.26,89300,1184648.0
2025-11-21 14:00:00,13.26,13.28,13.26,13.27,65700,871232.0
2025-11-21 14:05:00,13.27,13.27,13.23,13.26,86500,1146520.0
2025-11-21 14:10:00,13.25,13.31,13.24,13.24,81500,1081288.0
2025-11-21 14:15:00,13.24,13.27,13.23,13.27,141200,1870336.0
2025-11-21 14:20:00,13.28,13.3,13.26,13.28,86900,1154056.0
2025-11-21 14:25:00,13.27,13.3,13.26,13.26,86200,1143920.0
2025-11-21 14:30:00,13.26,13.27,13.23,13.24,101300,1342208.0
2025-11-21 14:35:00,13.24,13.28,13.23,13.28,98800,1308664.0
2025-11-21 14:40:00,13.26,13.27,13.23,13.25,108000,1430248.0
2025-11-21 14:45:00,13.25,13.26,13.21,13.22,215400,2851472.0
2025-11-21 14:50:00,13.22,13.26,13.2,13.25,213500,2824704.0
2025-11-21 14:55:00,13.25,13.26,13.18,13.19,439400,5815744.0
2025-11-21 15:00:00,13.2,13.2,13.16,13.16,299300,3942976.0
2025-11-24 09:35:00,13.25,13.3,13.2,13.26,508100,6733169.0
2025-11-24 09:40:00,13.26,13.29,13.16,13.19,337100,4450892.0
2025-11-24 09:45:00,13.21,13.27,13.19,13.23,334900,4426779.0
2025-11-24 09:50:00,13.27,13.34,13.24,13.3,278600,3704080.0
2025-11-24 09:55:00,13.27,13.38,13.27,13.31,437600,5836436.0
2025-11-24 10:00:00,13.32,13.32,13.28,13.3,148300,1971888.0
2025-11-24 10:05:00,13.3,13.33,13.29,13.29,144800,1927678.0
2025-11-24 10:10:00,13.28,13.28,13.25,13.25,166200,2202658.0
2025-11-24 10:15:00,13.26,13.3,13.25,13.3,117000,1554292.0
2025-11-24 10:20:00,13.29,13.32,13.28,13.29,123900,1647844.0
2025-11-24 10:25:00,13.29,13.33,13.28,13.33,153100,2036028.0
2025-11-24 10:30:00,13.32,13.33,13.3,13.31,46300,616600.0
2025-11-24 10:35:00,13.31,13.32,13.3,13.31,58600,779964.0
2025-11-24 10:40:00,13.32,13.34,13.31,13.33,45300,603552.0
2025-11-24 10:45:00,13.33,13.35,13.33,13.34,65400,872404.0
2025-11-24 10:50:00,13.34,13.36,13.33,13.33,73500,980988.0
2025-11-24 10:55:00,13.33,13.35,13.32,13.33,39000,519948.0
2025-11-24 11:00:00,13.34,13.34,13.28,13.29,83200,1106788.0
2025-11-24 11:05:00,13.29,13.31,13.29,13.31,29900,397652.0
2025-11-24 11:10:00,13.3,13.33,13.3,13.33,48100,640240.0
2025-11-24 11:15:00,13.33,13.39,13.32,13.38,144900,1935564.0
2025-11-24 11:20:00,13.38,13.39,13.32,13.34,93500,1249228.0
2025-11-24 11:25:00,13.34,13.37,13.33,13.35,118900,1587500.0
2025-11-24 11:30:00,13.35,13.38,13.34,13.36,96200,1284728.0
2025-11-24 13:05:00,13.36,13.45,13.35,13.45,214700,2875412.0
2025-11-24 13:10:00,13.45,13.49,13.43,13.49,312400,4205884.0
2025-11-24 13:15:00,13.48,13.49,13.46,13.48,164500,2217888.0
2025-11-24 13:20:00,13.47,13.49,13.46,13.46,119300,1607956.0
2025-11-24 13:25:00,13.46,13.48,13.45,13.47,83200,1120420.0
2025-11-24 13:30:00,13.47,13.53,13.47,13.53,196200,2648904.0
2025-11-24 13:35:00,13.52,13.57,13.52,13.57,180900,2451504.0
2025-11-24 13:40:00,13.58,13.6,13.54,13.54,325300,4413052.0
2025-11-24 13:45:00,13.54,13.59,13.54,13.59,119100,1615416.0
2025-11-24 13:50:00,13.59,13.64,13.59,13.64,214400,2921096.0
2025-11-24 13:55:00,13.63,13.67,13.63,13.67,137400,1874728.0
2025-11-24 14:00:00,13.68,13.69,13.64,13.64,104800,1432488.0
2025-11-24 14:05:00,13.64,13.67,13.63,13.67,102000,1392384.0
2025-11-24 14:10:00,13.66,13.68,13.65,13.68,112000,1531024.0
2025-11-24 14:15:00,13.67,13.68,13.62,13.62,102200,1394704.0
2025-11-24 14:20:00,13.62,13.63,13.6,13.62,171600,2335456.0
2025-11-24 14:25:00,13.62,13.63,13.6,13.62,84700,1152976.0
2025-11-24 14:30:00,13.61,13.63,13.59,13.62,162900,2216784.0
2025-11-24 14:35:00,13.62,13.63,13.61,13.62,126800,1727056.0
2025-11-24 14:40:00,13.61,13.62,13.59,13.59,69000,938528.0
2025-11-24 14:45:00,13.59,13.6,13.57,13.57,111400,1512840.0
2025-11-24 14:50:00,13.57,13.59,13.56,13.57,244000,3312064.0
2025-11-24 14:55:00,13.58,13.59,13.57,13.58,293400,3984424.0
2025-11-24 15:00:00,13.58,13.64,13.57,13.62,476100,6477944.0
2025-11-25 09:35:00,13.93,14.18,13.86,13.9,1403300,19618080.0
2025-11-25 09:40:00,13.9,14.0,13.9,13.98,364500,5086154.0
2025-11-25 09:45:00,13.98,14.08,13.97,14.08,382800,5373034.0
2025-11-25 09:50:00,14.07,14.17,14.02,14.16,543000,7653256.0
2025-11-25 09:55:00,14.16,14.2,14.11,14.11,522000,7392776.0
2025-11-25 10:00:00,14.11,14.11,14.04,14.09,219900,3094776.0
2025-11-25 10:05:00,14.11,14.12,14.07,14.1,231700,3264844.0
2025-11-25 10:10:00,14.09,14.1,14.06,14.07,68800,968804.0
2025-11-25 10:15:00,14.07,14.13,14.07,14.12,134400,1895764.0
2025-11-25 10:20:00,14.12,14.14,14.11,14.12,73100,1032180.0
2025-11-25 10:25:00,14.12,14.14,14.11,14.12,110700,1563288.0
2025-11-25 10:30:00,14.13,14.18,14.09,14.16,243800,3444956.0
2025-11-25 10:35:00,14.16,14.24,14.14,14.2,464100,6588720.0
2025-11-25 10:40:00,14.2,14.24,14.19,14.24,257700,3659912.0
2025-11-25 10:45:00,14.25,14.25,14.19,14.24,194700,2767880.0
2025-11-25 10:50:00,14.22,14.25,14.2,14.22,138500,1969688.0
2025-11-25 10:55:00,14.23,14.23,14.17,14.18,125400,1780336.0
2025-11-25 11:00:00,14.19,14.27,14.17,14.22,256700,3651768.0
2025-11-25 11:05:00,14.22,14.24,14.18,14.19,119300,1694368.0
2025-11-25 11:10:00,14.21,14.22,14.19,14.22,64700,918904.0
2025-11-25 11:15:00,14.22,14.27,14.21,14.27,157800,2245928.0
2025-11-25 11:20:00,14.26,14.27,14.25,14.25,77900,1111304.0
2025-11-25 11:25:00,14.26,14.26,14.22,14.22,47200,671888.0
2025-11-25 11:30:00,14.22,14.23,14.21,14.21,47100,669768.0
2025-11-25 13:05:00,14.21,14.21,14.16,14.19,350600,4971120.0
2025-11-25 13:10:00,14.19,14.2,14.17,14.19,103900,1474424.0
2025-11-25 13:15:00,14.19,14.19,14.15,14.16,133000,1883528.0
2025-11-25 13:20:00,14.16,14.19,14.15,14.17,102200,1447488.0
2025-11-25 13:25:00,14.17,14.29,14.17,14.25,512200,7277552.0
2025-11-25 13:30:00,14.26,14.26,14.15,14.15,93000,1321160.0
2025-11-25 13:35:00,14.16,14.18,14.15,14.17,79500,1125320.0
2025-11-25 13:40:00,14.17,14.18,14.13,14.14,80100,1133176.0
2025-11-25 13:45:00,14.15,14.16,14.14,14.15,62100,878536.0
2025-11-25 13:50:00,14.14,14.14,14.12,14.13,92500,1306624.0
2025-11-25 13:55:00,14.13,14.13,14.1,14.1,92700,1308360.0
2025-11-25 14:00:00,14.1,14.12,14.1,14.1,71000,1001504.0
2025-11-25 14:05:00,14.11,14.27,14.1,14.23,592000,8424352.0
2025-11-25 14:10:00,14.24,14.26,14.2,14.22,143500,2041576.0
2025-11-25 14:15:00,14.22,14.23,14.21,14.23,93200,1325824.0
2025-11-25 14:20:00,14.23,14.37,14.22,14.37,456700,6523128.0
2025-11-25 14:25:00,14.38,14.43,14.29,14.29,458300,6588832.0
2025-11-25 14:30:00,14.29,14.3,14.26,14.3,163200,2329184.0
2025-11-25 14:35:00,14.31,14.35,14.29,14.35,309100,4428160.0
2025-11-25 14:40:00,14.35,14.39,14.35,14.35,319600,4591200.0
2025-11-25 14:45:00,14.35,14.35,14.3,14.32,451300,6465120.0
2025-11-25 14:50:00,14.32,14.35,14.31,14.33,225900,3237936.0
2025-11-25 14:55:00,14.33,14.33,14.28,14.28,479500,6858048.0
2025-11-25 15:00:00,14.28,14.31,14.28,14.28,329800,4713248.0
2025-11-26 09:35:00,14.32,14.32,14.17,14.27,678100,9656810.0
2025-11-26 09:40:00,14.26,14.34,14.2,14.21,462800,6603192.0
2025-11-26 09:45:00,14.2,14.23,14.16,14.16,482300,6841542.0
2025-11-26 09:50:00,14.16,14.26,14.14,14.19,380100,5394696.0
2025-11-26 09:55:00,14.2,14.2,14.15,14.2,209500,2969044.0
2025-11-26 10:00:00,14.2,14.2,14.16,14.17,140900,1997708.0
2025-11-26 10:05:00,14.17,14.18,14.12,14.13,248300,3514204.0
2025-11-26 10:10:00,14.13,14.14,14.1,14.12,258100,3644096.0
2025-11-26 10:15:00,14.12,14.13,14.1,14.11,251400,3546684.0
2025-11-26 10:20:00,14.11,14.14,14.08,14.08,241600,3407272.0
2025-11-26 10:25:00,14.07,14.1,14.06,14.07,155600,2190520.0
2025-11-26 10:30:00,14.06,14.08,14.03,14.03,201200,2827100.0
2025-11-26 10:35:00,14.03,14.04,14.01,14.01,212900,2985088.0
2025-11-26 10:40:00,14.01,14.07,14.01,14.04,280600,3938380.0
2025-11-26 10:45:00,14.05,14.05,13.95,13.95,229100,3206376.0
2025-11-26 10:50:00,13.94,13.96,13.93,13.93,145600,2030184.0
2025-11-26 10:55:00,13.93,13.97,13.92,13.97,147600,2058320.0
2025-11-26 11:00:00,13.98,14.01,13.95,13.96,148600,2076672.0
2025-11-26 11:05:00,13.97,13.98,13.95,13.97,123800,1728560.0
2025-11-26 11:10:00,13.97,14.0,13.96,13.97,122300,1709216.0
2025-11-26 11:15:00,13.97,14.0,13.97,13.98,78400,1096376.0
2025-11-26 11:20:00,13.98,14.03,13.98,14.03,44200,619616.0
2025-11-26 11:25:00,14.02,14.03,13.97,14.03,189900,2659224.0
2025-11-26 11:30:00,14.03,14.03,13.99,14.02,35900,502976.0
2025-11-26 13:05:00,14.02,14.04,14.02,14.03,139100,1950992.0
2025-11-26 13:10:00,14.02,14.02,13.99,14.02,116500,1631744.0
2025-11-26 13:15:00,14.03,14.05,14.02,14.04,91700,1286992.0
2025-11-26 13:20:00,14.04,14.09,14.02,14.04,113800,1600008.0
2025-11-26 13:25:00,14.05,14.1,14.05,14.07,128700,1813000.0
2025-11-26 13:30:00,14.07,14.07,14.04,14.05,43400,610256.0
2025-11-26 13:35:00,14.05,14.06,14.02,14.04,115100,1616288.0
2025-11-26 13:40:00,14.03,14.04,14.02,14.03,56900,797976.0
2025-11-26 13:45:00,14.03,14.03,14.0,14.0,56200,787968.0
2025-11-26 13:50:00,14.01,14.02,14.0,14.02,73700,1032280.0
2025-11-26 13:55:00,14.01,14.02,14.01,14.01,66900,937448.0
2025-11-26 14:00:00,14.01,14.01,13.98,13.98,172700,2417040.0
2025-11-26 14:05:00,13.99,13.99,13.94,13.96,120000,1675536.0
2025-11-26 14:10:00,13.96,14.01,13.95,13.98,102900,1438704.0
2025-11-26 14:15:00,13.99,14.01,13.97,14.0,124600,1743672.0
2025-11-26 14:20:00,13.99,14.0,13.97,13.99,92900,1298504.0
2025-11-26 14:25:00,14.0,14.01,13.97,13.98,67700,947024.0
2025-11-26 14:30:00,13.98,13.99,13.98,13.98,41900,585880.0
2025-11-26 14:35:00,13.99,14.0,13.95,13.95,186500,2604096.0
2025-11-26 14:40:00,13.95,13.96,13.9,13.91,220500,3071320.0
2025-11-26 14:45:00,13.92,13.94,13.91,13.93,128800,1793184.0
2025-11-26 14:50:00,13.93,13.93,13.91,13.93,190200,2648360.0
2025-11-26 14:55:00,13.92,13.96,13.92,13.95,174100,2427872.0
2025-11-26 15:00:00,13.96,13.98,13.94,13.95,244500,3412816.0
2025-11-27 09:35:00,13.98,14.14,13.98,14.11,379200,5334778.0
2025-11-27 09:40:00,14.11,14.11,13.98,13.98,234000,3281606.0
2025-11-27 09:45:00,13.98,14.07,13.98,14.07,139200,1952876.0
2025-11-27 09:50:00,14.06,14.07,14.01,14.02,145300,2038033.0
2025-11-27 09:55:00,14.03,14.04,13.99,14.03,138400,1939296.0
2025-11-27 10:00:00,14.02,14.03,13.97,14.02,164800,2306295.0
2025-11-27 10:05:00,14.01,14.02,13.99,14.01,41200,576926.0
2025-11-27 10:10:00,14.01,14.03,13.99,14.03,102300,1432694.0
2025-11-27 10:15:00,14.03,14.03,13.98,13.98,41300,578046.0
2025-11-27 10:20:00,13.97,13.99,13.93,13.99,204000,2845898.0
2025-11-27 10:25:00,13.97,13.99,13.96,13.98,76100,1063712.0
2025-11-27 10:30:00,13.97,13.98,13.96,13.97,76600,1070448.0
2025-11-27 10:35:00,13.96,14.01,13.96,13.99,363600,5082386.0
2025-11-27 10:40:00,13.99,14.0,13.98,14.0,59400,830862.0
2025-11-27 10:45:00,13.99,14.0,13.95,13.95,82800,1156620.0
2025-11-27 10:50:00,13.96,13.97,13.94,13.95,47200,658488.0
2025-11-27 10:55:00,13.95,13.95,13.94,13.95,39700,553720.0
2025-11-27 11:00:00,13.95,13.95,13.9,13.94,248500,3457364.0
2025-11-27 11:05:00,13.94,13.96,13.93,13.95,42300,589892.0
2025-11-27 11:10:00,13.94,13.95,13.93,13.94,34200,476748.0
2025-11-27 11:15:00,13.94,13.94,13.93,13.93,36000,501508.0
2025-11-27 11:20:00,13.94,13.95,13.93,13.95,34800,485124.0
2025-11-27 11:25:00,13.95,13.95,13.92,13.93,24000,334412.0
2025-11-27 11:30:00,13.93,13.93,13.89,13.89,111200,1547308.0
2025-11-27 13:05:00,13.87,13.92,13.87,13.91,166200,2307812.0
2025-11-27 13:10:00,13.91,13.93,13.9,13.93,43900,611056.0
2025-11-27 13:15:00,13.95,13.98,13.93,13.98,50500,705012.0
2025-11-27 13:20:00,13.98,14.01,13.97,13.99,104600,1463864.0
2025-11-27 13:25:00,13.99,13.99,13.96,13.97,91400,1277060.0
2025-11-27 13:30:00,13.97,13.99,13.96,13.97,64200,897360.0
2025-11-27 13:35:00,13.98,14.0,13.97,13.99,32100,448960.0
2025-11-27 13:40:00,13.99,13.99,13.97,13.97,34000,475264.0
2025-11-27 13:45:00,13.96,13.97,13.94,13.95,74900,1044924.0
2025-11-27 13:50:00,13.95,13.98,13.95,13.95,88600,1237436.0
2025-11-27 13:55:00,13.95,13.99,13.94,13.99,64000,893696.0
2025-11-27 14:00:00,13.99,14.06,13.97,14.04,130700,1832308.0
2025-11-27 14:05:00,14.05,14.05,14.0,14.01,84800,1189148.0
2025-11-27 14:10:00,14.01,14.01,13.96,13.98,78500,1098240.0
2025-11-27 14:15:00,13.97,14.0,13.96,13.97,35000,489312.0
2025-11-27 14:20:00,13.98,13.99,13.97,13.98,46000,642896.0
2025-11-27 14:25:00,13.99,14.0,13.98,13.99,43500,608612.0
2025-11-27 14:30:00,13.99,14.02,13.99,14.0,61300,858400.0
2025-11-27 14:35:00,14.0,14.0,13.97,13.99,93900,1313672.0
2025-11-27 14:40:00,13.99,13.99,13.94,13.95,179800,2511564.0
2025-11-27 14:45:00,13.94,13.96,13.94,13.96,122800,1712220.0
2025-11-27 14:50:00,13.96,13.96,13.93,13.94,104500,1457032.0
2025-11-27 14:55:00,13.94,13.94,13.91,13.93,172500,2402008.0
2025-11-27 15:00:00,13.92,13.95,13.92,13.94,119700,1668304.0
2025-11-28 09:35:00,13.95,13.99,13.84,13.94,291500,4053904.0
2025-11-28 09:40:00,13.89,13.97,13.88,13.94,169600,2362117.0
2025-11-28 09:45:00,13.94,13.99,13.92,13.97,192300,2683698.0
2025-11-28 09:50:00,13.98,14.01,13.96,14.0,140100,1960346.0
2025-11-28 09:55:00,14.0,14.06,13.98,14.0,307600,4311364.0
2025-11-28 10:00:00,14.0,14.03,13.95,13.96,95700,1336907.0
2025-11-28 10:05:00,13.96,14.03,13.96,14.03,292300,4089856.0
2025-11-28 10:10:00,14.02,14.02,13.99,14.0,105500,1477494.0
2025-11-28 10:15:00,13.99,14.0,13.97,14.0,55900,781420.0
2025-11-28 10:20:00,13.98,14.0,13.97,13.97,53600,749164.0
2025-11-28 10:25:00,13.96,13.97,13.93,13.94,152000,2120574.0
2025-11-28 10:30:00,13.94,13.97,13.92,13.97,104300,1453296.0
2025-11-28 10:35:00,13.97,13.99,13.96,13.97,41200,575820.0
2025-11-28 10:40:00,13.99,14.0,13.98,13.99,71400,999220.0
2025-11-28 10:45:00,14.0,14.02,13.98,14.02,229500,3216500.0
2025-11-28 10:50:00,14.03,14.05,14.03,14.03,193100,2709024.0
2025-11-28 10:55:00,14.04,14.05,14.03,14.03,38700,543256.0
2025-11-28 11:00:00,14.04,14.04,14.03,14.03,26300,369044.0
2025-11-28 11:05:00,14.02,14.05,14.02,14.03,42500,596608.0
2025-11-28 11:10:00,14.02,14.02,13.99,13.99,27200,380748.0
2025-11-28 11:15:00,13.99,13.99,13.96,13.98,209700,2928468.0
2025-11-28 11:20:00,13.97,13.99,13.96,13.99,216800,3029324.0
2025-11-28 11:25:00,14.0,14.01,13.97,13.98,90300,1262200.0
2025-11-28 11:30:00,13.98,13.99,13.98,13.98,7700,107688.0
2025-11-28 13:05:00,13.98,13.98,13.95,13.95,65100,909024.0
2025-11-28 13:10:00,13.95,13.98,13.95,13.97,49100,685440.0
2025-11-28 13:15:00,13.97,13.99,13.97,13.98,132600,1852720.0
2025-11-28 13:20:00,13.98,13.99,13.96,13.96,58000,810516.0
2025-11-28 13:25:00,13.97,13.99,13.97,13.99,53100,742404.0
2025-11-28 13:30:00,13.99,14.01,13.98,14.01,29600,414316.0
2025-11-28 13:35:00,14.01,14.02,14.01,14.01,79000,1106844.0
2025-11-28 13:40:00,14.01,14.04,14.01,14.03,80900,1134280.0
2025-11-28 13:45:00,14.02,14.04,14.02,14.03,73700,1034080.0
2025-11-28 13:50:00,14.03,14.06,14.03,14.06,98200,1378888.0
2025-11-28 13:55:00,14.05,14.12,14.05,14.09,283100,3988576.0
2025-11-28 14:00:00,14.08,14.1,14.06,14.09,83700,1178660.0
2025-11-28 14:05:00,14.09,14.09,14.04,14.05,100300,1410340.0
2025-11-28 14:10:00,14.04,14.05,14.02,14.04,81100,1138024.0
2025-11-28 14:15:00,14.04,14.06,14.03,14.06,63200,887680.0
2025-11-28 14:20:00,14.05,14.07,14.05,14.06,120900,1700068.0
2025-11-28 14:25:00,14.07,14.08,14.06,14.08,28800,405396.0
2025-11-28 14:30:00,14.08,14.08,14.06,14.07,76100,1070656.0
2025-11-28 14:35:00,14.07,14.08,14.06,14.08,149800,2107880.0
2025-11-28 14:40:00,14.07,14.14,14.07,14.12,507400,7156832.0
2025-11-28 14:45:00,14.12,14.13,14.12,14.13,67200,949240.0
2025-11-28 14:50:00,14.13,14.13,14.09,14.11,181000,2553520.0
2025-11-28 14:55:00,14.1,14.11,14.08,14.09,190100,2679440.0
2025-11-28 15:00:00,14.09,14.13,14.09,14.13,175500,2476304.0
2025-12-01 09:35:00,14.07,14.24,14.07,14.12,292800,4131199.0
2025-12-01 09:40:00,14.12,14.12,14.07,14.07,192400,2710492.0
2025-12-01 09:45:00,14.1,14.22,14.09,14.19,295700,4180799.0
2025-12-01 09:50:00,14.19,14.21,14.17,14.18,165200,2344099.0
2025-12-01 09:55:00,14.21,14.24,14.19,14.2,243000,3453579.0
2025-12-01 10:00:00,14.19,14.22,14.19,14.21,88300,1253988.0
2025-12-01 10:05:00,14.21,14.26,14.21,14.25,150000,2136038.0
2025-12-01 10:10:00,14.24,14.37,14.23,14.35,574200,8218406.0
2025-12-01 10:15:00,14.34,14.43,14.29,14.4,600500,8620836.0
2025-12-01 10:20:00,14.39,14.4,14.3,14.32,193800,2782428.0
2025-12-01 10:25:00,14.31,14.32,14.28,14.29,187000,2672060.0
2025-12-01 10:30:00,14.28,14.29,14.26,14.29,44700,638136.0
2025-12-01 10:35:00,14.28,14.28,14.24,14.25,110300,1572628.0
2025-12-01 10:40:00,14.24,14.24,14.22,14.23,58600,833908.0
2025-12-01 10:45:00,14.23,14.23,14.19,14.2,138100,1962272.0
2025-12-01 10:50:00,14.21,14.23,14.19,14.23,92800,1317480.0
2025-12-01 10:55:00,14.22,14.24,14.2,14.24,67100,953788.0
2025-12-01 11:00:00,14.24,14.3,14.23,14.28,167700,2390848.0
2025-12-01 11:05:00,14.28,14.28,14.26,14.27,33900,483704.0
2025-12-01 11:10:00,14.26,14.27,14.26,14.27,24800,353720.0
2025-12-01 11:15:00,14.26,14.26,14.23,14.23,49700,707888.0
2025-12-01 11:20:00,14.22,14.23,14.2,14.21,78500,1115228.0
2025-12-01 11:25:00,14.21,14.22,14.19,14.21,60300,856540.0
2025-12-01 11:30:00,14.21,14.22,14.19,14.2,127100,1804900.0
2025-12-01 13:05:00,14.19,14.19,14.13,14.16,124900,1768972.0
2025-12-01 13:10:00,14.16,14.17,14.14,14.14,52200,739000.0
2025-12-01 13:15:00,14.14,14.18,14.14,14.17,54000,764628.0
2025-12-01 13:20:00,14.17,14.17,14.16,14.17,37300,528404.0
2025-12-01 13:25:00,14.18,14.18,14.16,14.16,23300,330160.0
2025-12-01 13:30:00,14.16,14.17,14.14,14.16,89000,1259688.0
2025-12-01 13:35:00,14.15,14.16,14.13,14.16,58900,833168.0
2025-12-01 13:40:00,14.15,14.16,14.13,14.15,68300,966172.0
2025-12-01 13:45:00,14.15,14.16,14.14,14.15,22900,323980.0
2025-12-01 13:50:00,14.14,14.16,14.14,14.16,64600,913852.0
2025-12-01 13:55:00,14.15,14.15,14.13,14.14,64500,912108.0
2025-12-01 14:00:00,14.13,14.14,14.13,14.14,52300,739352.0
2025-12-01 14:05:00,14.13,14.15,14.11,14.13,151800,2143760.0
2025-12-01 14:10:00,14.13,14.14,14.11,14.11,59300,837808.0
2025-12-01 14:15:00,14.12,14.14,14.12,14.13,30400,429568.0
2025-12-01 14:20:00,14.12,14.14,14.12,14.14,15900,224624.0
2025-12-01 14:25:00,14.12,14.14,14.11,14.14,96600,1364656.0
2025-12-01 14:30:00,14.14,14.14,14.12,14.13,90400,1277232.0
2025-12-01 14:35:00,14.13,14.14,14.11,14.14,82200,1161168.0
2025-12-01 14:40:00,14.14,14.15,14.12,14.15,67200,949856.0
2025-12-01 14:45:00,14.15,14.16,14.13,14.16,61300,867216.0
2025-12-01 14:50:00,14.15,14.18,14.14,14.18,97200,1376144.0
2025-12-01 14:55:00,14.16,14.27,14.15,14.26,464900,6612496.0
2025-12-01 15:00:00,14.26,14.27,14.21,14.24,266100,3788864.0
2025-12-02 09:35:00,14.15,14.2,14.06,14.08,287000,4049544.0
2025-12-02 09:40:00,14.08,14.21,14.07,14.16,307300,4343279.0
2025-12-02 09:45:00,14.17,14.17,14.11,14.15,121800,1722484.0
2025-12-02 09:50:00,14.15,14.15,14.11,14.13,56200,793632.0
2025-12-02 09:55:00,14.13,14.18,14.13,14.18,197200,2791725.0
2025-12-02 10:00:00,14.18,14.18,14.15,14.17,67400,954610.0
2025-12-02 10:05:00,14.17,14.22,14.16,14.21,164800,2340006.0
2025-12-02 10:10:00,14.22,14.22,14.17,14.17,87900,1248082.0
2025-12-02 10:15:00,14.17,14.2,14.16,14.18,73900,1047558.0
2025-12-02 10:20:00,14.17,14.2,14.15,14.19,58600,830352.0
2025-12-02 10:25:00,14.19,14.2,14.18,14.19,30800,436904.0
2025-12-02 10:30:00,14.19,14.29,14.19,14.28,130700,1862044.0
2025-12-02 10:35:00,14.27,14.29,14.24,14.24,132500,1889684.0
2025-12-02 10:40:00,14.24,14.27,14.24,14.26,74500,1062318.0
2025-12-02 10:45:00,14.26,14.29,14.26,14.27,108800,1552914.0
2025-12-02 10:50:00,14.27,14.29,14.27,14.28,26200,374180.0
2025-12-02 10:55:00,14.28,14.28,14.27,14.27,26700,381038.0
2025-12-02 11:00:00,14.27,14.29,14.27,14.28,62100,886854.0
2025-12-02 11:05:00,14.28,14.28,14.24,14.24,58300,831412.0
2025-12-02 11:10:00,14.24,14.28,14.23,14.28,49300,702800.0
2025-12-02 11:15:00,14.28,14.34,14.27,14.34,185400,2650960.0
2025-12-02 11:20:00,14.33,14.34,14.29,14.29,52200,746526.0
2025-12-02 11:25:00,14.29,14.33,14.28,14.32,85100,1216686.0
2025-12-02 11:30:00,14.31,14.33,14.29,14.3,58200,832676.0
2025-12-02 13:05:00,14.3,14.32,14.27,14.28,71800,1026196.0
2025-12-02 13:10:00,14.28,14.28,14.27,14.27,40300,575124.0
2025-12-02 13:15:00,14.27,14.28,14.25,14.26,31100,443700.0
2025-12-02 13:20:00,14.25,14.26,14.23,14.23,57400,817760.0
2025-12-02 13:25:00,14.23,14.26,14.23,14.26,42700,608240.0
2025-12-02 13:30:00,14.26,14.26,14.24,14.25,19400,276408.0
2025-12-02 13:35:00,14.24,14.28,14.24,14.27,40300,574712.0
2025-12-02 13:40:00,14.27,14.27,14.23,14.23,64800,923464.0
2025-12-02 13:45:00,14.24,14.27,14.24,14.26,83600,1191060.0
2025-12-02 13:50:00,14.26,14.27,14.26,14.27,65500,934588.0
2025-12-02 13:55:00,14.26,14.28,14.25,14.26,34300,489256.0
2025-12-02 14:00:00,14.26,14.27,14.23,14.24,89900,1280472.0
2025-12-02 14:05:00,14.24,14.26,14.22,14.24,85700,1219936.0
2025-12-02 14:10:00,14.23,14.24,14.22,14.23,57000,810968.0
2025-12-02 14:15:00,14.23,14.23,14.22,14.23,77700,1105492.0
2025-12-02 14:20:00,14.23,14.24,14.22,14.24,53400,759904.0
2025-12-02 14:25:00,14.24,14.24,14.22,14.23,77500,1102488.0
2025-12-02 14:30:00,14.22,14.23,14.22,14.23,38700,550608.0
2025-12-02 14:35:00,14.23,14.23,14.21,14.21,87300,1241188.0
2025-12-02 14:40:00,14.21,14.22,14.18,14.2,120700,1713316.0
2025-12-02 14:45:00,14.21,14.24,14.21,14.23,101400,1441588.0
2025-12-02 14:50:00,14.23,14.24,14.22,14.23,115400,1641736.0
2025-12-02 14:55:00,14.22,14.23,14.2,14.22,152300,2164332.0
2025-12-02 15:00:00,14.21,14.22,14.2,14.22,155700,2213692.0
2025-12-03 09:35:00,14.22,14.28,14.13,14.26,195300,2775790.0
2025-12-03 09:40:00,14.25,14.25,14.17,14.18,123400,1754007.0
2025-12-03 09:45:00,14.17,14.22,14.16,14.21,109500,1553871.0
2025-12-03 09:50:00,14.2,14.21,14.16,14.19,167900,2381646.0
2025-12-03 09:55:00,14.19,14.22,14.19,14.21,231200,3282924.0
2025-12-03 10:00:00,14.19,14.2,14.17,14.18,128900,1827776.0
2025-12-03 10:05:00,14.18,14.2,14.17,14.19,69300,983189.0
2025-12-03 10:10:00,14.19,14.2,14.13,14.14,235600,3335477.0
2025-12-03 10:15:00,14.14,14.17,14.13,14.17,72500,1026116.0
2025-12-03 10:20:00,14.16,14.17,14.16,14.16,58700,831422.0
2025-12-03 10:25:00,14.16,14.17,14.11,14.11,120300,1701424.0
2025-12-03 10:30:00,14.11,14.14,14.09,14.11,137000,1932402.0
2025-12-03 10:35:00,14.11,14.11,14.09,14.1,172100,2426604.0
2025-12-03 10:40:00,14.1,14.1,14.04,14.1,649600,9134488.0
2025-12-03 10:45:00,14.11,14.13,14.1,14.13,79700,1124528.0
2025-12-03 10:50:00,14.12,14.17,14.12,14.16,74400,1052596.0
2025-12-03 10:55:00,14.15,14.15,14.1,14.12,79900,1128600.0
2025-12-03 11:00:00,14.12,14.13,14.07,14.07,139400,1964612.0
2025-12-03 11:05:00,14.1,14.13,14.09,14.1,77100,1087296.0
2025-12-03 11:10:00,14.09,14.13,14.08,14.1,86000,1212448.0
2025-12-03 11:15:00,14.1,14.11,14.09,14.09,38900,548244.0
2025-12-03 11:20:00,14.08,14.11,14.07,14.1,49200,693036.0
2025-12-03 11:25:00,14.1,14.1,14.08,14.08,34800,490552.0
2025-12-03 11:30:00,14.08,14.11,14.08,14.1,15400,217108.0
2025-12-03 13:05:00,14.09,14.1,14.04,14.09,138300,1946316.0
2025-12-03 13:10:00,14.1,14.11,14.07,14.09,55800,785776.0
2025-12-03 13:15:00,14.09,14.09,14.07,14.08,38700,544736.0
2025-12-03 13:20:00,14.09,14.09,14.06,14.07,52600,740600.0
2025-12-03 13:25:00,14.06,14.08,14.06,14.07,92400,1299816.0
2025-12-03 13:30:00,14.08,14.11,14.07,14.09,46000,648172.0
2025-12-03 13:35:00,14.09,14.09,14.06,14.08,29700,417836.0
2025-12-03 13:40:00,14.07,14.07,14.05,14.06,62900,884264.0
2025-12-03 13:45:00,14.06,14.07,14.05,14.06,73700,1035972.0
2025-12-03 13:50:00,14.05,14.07,14.05,14.06,57700,811348.0
2025-12-03 13:55:00,14.04,14.05,14.02,14.02,152200,2136404.0
2025-12-03 14:00:00,14.01,14.02,13.99,13.99,204200,2859724.0
2025-12-03 14:05:00,13.99,14.03,13.99,14.02,103100,1444116.0
2025-12-03 14:10:00,14.02,14.04,14.01,14.03,59900,839948.0
2025-12-03 14:15:00,14.04,14.05,14.01,14.05,70000,982012.0
2025-12-03 14:20:00,14.04,14.05,14.03,14.03,54600,766412.0
2025-12-03 14:25:00,14.03,14.04,14.01,14.03,41700,584960.0
2025-12-03 14:30:00,14.03,14.06,14.03,14.06,86700,1217320.0
2025-12-03 14:35:00,14.05,14.09,14.04,14.07,112300,1579496.0
2025-12-03 14:40:00,14.07,14.1,14.07,14.09,88600,1247888.0
2025-12-03 14:45:00,14.08,14.09,14.05,14.06,63200,889184.0
2025-12-03 14:50:00,14.06,14.08,14.05,14.06,104700,1472728.0
2025-12-03 14:55:00,14.06,14.06,14.03,14.03,127200,1786432.0
2025-12-03 15:00:00,14.04,14.06,14.03,14.05,120900,1697840.0
2025-12-04 09:35:00,14.15,14.18,14.04,14.13,468300,6604488.0
2025-12-04 09:40:00,14.23,14.23,14.02,14.03,337800,4771614.0
2025-12-04 09:45:00,14.03,14.05,14.0,14.01,164100,2300521.0
2025-12-04 09:50:00,14.0,14.0,13.95,13.96,220200,3076032.0
2025-12-04 09:55:00,13.95,13.95,13.89,13.92,200800,2793375.0
2025-12-04 10:00:00,13.91,13.93,13.85,13.86,141600,1966878.0
2025-12-04 10:05:00,13.86,13.89,13.84,13.86,147200,2041608.0
2025-12-04 10:10:00,13.87,13.87,13.8,13.86,276500,3820504.0
2025-12-04 10:15:00,13.86,13.87,13.81,13.82,131300,1816928.0
2025-12-04 10:20:00,13.82,13.83,13.75,13.77,182300,2511492.0
2025-12-04 10:25:00,13.78,13.84,13.78,13.84,140400,1938908.0
2025-12-04 10:30:00,13.85,13.87,13.84,13.84,64900,898844.0
2025-12-04 10:35:00,13.85,13.89,13.85,13.87,72500,1005492.0
2025-12-04 10:40:00,13.86,13.87,13.86,13.87,47300,655848.0
2025-12-04 10:45:00,13.86,13.91,13.85,13.91,55300,766964.0
2025-12-04 10:50:00,13.9,13.91,13.88,13.91,85900,1193056.0
2025-12-04 10:55:00,13.91,13.94,13.9,13.94,37800,526300.0
2025-12-04 11:00:00,13.93,13.98,13.93,13.95,82100,1146076.0
2025-12-04 11:05:00,13.94,13.94,13.91,13.93,62900,876052.0
2025-12-04 11:10:00,13.92,13.93,13.91,13.91,36100,502348.0
2025-12-04 11:15:00,13.9,13.9,13.86,13.89,98800,1371816.0
2025-12-04 11:20:00,13.88,13.95,13.88,13.94,58800,817416.0
2025-12-04 11:25:00,13.94,13.94,13.91,13.93,23000,320192.0
2025-12-04 11:30:00,13.92,13.93,13.91,13.92,43100,599944.0
2025-12-04 13:05:00,13.91,13.92,13.88,13.9,59600,828524.0
2025-12-04 13:10:00,13.91,13.91,13.87,13.9,22700,315256.0
2025-12-04 13:15:00,13.88,13.9,13.85,13.86,96400,1336524.0
2025-12-04 13:20:00,13.85,13.87,13.85,13.86,12300,170488.0
2025-12-04 13:25:00,13.87,13.88,13.86,13.87,29700,411816.0
2025-12-04 13:30:00,13.87,13.87,13.84,13.87,38300,530760.0
2025-12-04 13:35:00,13.86,13.87,13.84,13.84,47800,661896.0
2025-12-04 13:40:00,13.83,13.85,13.83,13.84,32100,444040.0
2025-12-04 13:45:00,13.83,13.85,13.83,13.84,46100,638168.0
2025-12-04 13:50:00,13.83,13.85,13.81,13.83,143900,1990464.0
2025-12-04 13:55:00,13.83,13.84,13.8,13.8,156100,2155716.0
2025-12-04 14:00:00,13.8,13.81,13.79,13.8,97300,1342736.0
2025-12-04 14:05:00,13.8,13.84,13.8,13.82,63100,871820.0
2025-12-04 14:10:00,13.82,13.84,13.82,13.83,50700,701132.0
2025-12-04 14:15:00,13.84,13.87,13.83,13.84,79200,1096856.0
2025-12-04 14:20:00,13.83,13.83,13.79,13.79,75300,1039556.0
2025-12-04 14:25:00,13.79,13.81,13.78,13.79,68000,937856.0
2025-12-04 14:30:00,13.79,13.81,13.78,13.81,69100,953004.0
2025-12-04 14:35:00,13.8,13.83,13.8,13.82,68500,946028.0
2025-12-04 14:40:00,13.82,13.83,13.78,13.79,95200,1313612.0
2025-12-04 14:45:00,13.78,13.79,13.75,13.75,284400,3914828.0
2025-12-04 14:50:00,13.75,13.77,13.73,13.73,243100,3342568.0
2025-12-04 14:55:00,13.73,13.75,13.73,13.74,237900,3269232.0
2025-12-04 15:00:00,13.74,13.78,13.74,13.78,240200,3305232.0
2025-12-05 09:35:00,13.77,13.85,13.73,13.78,298200,4114123.0
2025-12-05 09:40:00,13.76,13.82,13.74,13.77,222600,3067552.0
2025-12-05 09:45:00,13.77,13.91,13.76,13.9,436100,6039633.0
2025-12-05 09:50:00,13.92,13.92,13.8,13.82,228000,3161745.0
2025-12-05 09:55:00,13.82,13.95,13.82,13.92,420100,5835781.0
2025-12-05 10:00:00,13.92,14.0,13.91,13.99,271200,3785464.0
2025-12-05 10:05:00,14.0,14.05,14.0,14.01,276200,3873162.0
2025-12-05 10:10:00,14.01,14.1,13.98,14.06,272500,3819388.0
2025-12-05 10:15:00,14.06,14.06,14.02,14.02,127000,1782540.0
2025-12-05 10:20:00,14.02,14.05,14.01,14.04,60800,853168.0
2025-12-05 10:25:00,14.06,14.09,14.04,14.06,140300,1974332.0
2025-12-05 10:30:00,14.06,14.06,14.01,14.03,82200,1153632.0
2025-12-05 10:35:00,14.03,14.05,14.02,14.03,112300,1576156.0
2025-12-05 10:40:00,14.03,14.04,14.02,14.02,37100,520632.0
2025-12-05 10:45:00,14.02,14.09,13.98,14.08,152100,2133616.0
2025-12-05 10:50:00,14.06,14.06,14.02,14.02,37200,522636.0
2025-12-05 10:55:00,14.01,14.04,14.01,14.04,27400,384448.0
2025-12-05 11:00:00,14.03,14.04,14.01,14.01,22900,321240.0
2025-12-05 11:05:00,14.02,14.02,14.0,14.01,15700,219972.0
2025-12-05 11:10:00,14.02,14.03,14.01,14.02,20200,283184.0
2025-12-05 11:15:00,14.02,14.05,14.02,14.05,23800,334116.0
2025-12-05 11:20:00,14.04,14.08,14.03,14.06,79800,1121632.0
2025-12-05 11:25:00,14.07,14.08,14.05,14.07,109200,1535312.0
2025-12-05 11:30:00,14.06,14.07,14.04,14.04,76400,1073972.0
2025-12-05 13:05:00,14.04,14.04,14.01,14.01,59200,830076.0
2025-12-05 13:10:00,14.01,14.01,13.97,13.97,51600,722080.0
2025-12-05 13:15:00,13.97,13.99,13.97,13.99,27800,388552.0
2025-12-05 13:20:00,13.99,14.03,13.96,13.98,104200,1457488.0
2025-12-05 13:25:00,13.98,13.98,13.94,13.96,129600,1809888.0
2025-12-05 13:30:00,13.97,13.97,13.94,13.95,30100,420132.0
2025-12-05 13:35:00,13.95,13.97,13.95,13.95,53100,741088.0
2025-12-05 13:40:00,13.95,13.97,13.95,13.96,51800,723008.0
2025-12-05 13:45:00,13.96,13.96,13.93,13.94,53100,740436.0
2025-12-05 13:50:00,13.95,13.95,13.94,13.94,34400,479636.0
2025-12-05 13:55:00,13.93,13.95,13.93,13.94,38400,535172.0
2025-12-05 14:00:00,13.94,13.97,13.94,13.97,60200,840000.0
2025-12-05 14:05:00,13.96,13.99,13.96,13.98,260100,3635136.0
2025-12-05 14:10:00,13.98,13.99,13.97,13.97,57000,796544.0
2025-12-05 14:15:00,13.98,13.98,13.96,13.97,52100,727748.0
2025-12-05 14:20:00,13.96,13.97,13.96,13.97,42700,596176.0
2025-12-05 14:25:00,13.97,13.97,13.96,13.97,59900,836744.0
2025-12-05 14:30:00,13.97,13.98,13.96,13.97,43200,603492.0
2025-12-05 14:35:00,13.96,13.97,13.95,13.96,45400,633868.0
2025-12-05 14:40:00,13.95,13.96,13.95,13.95,53800,750676.0
2025-12-05 14:45:00,13.95,13.96,13.95,13.96,34600,482704.0
2025-12-05 14:50:00,13.95,14.0,13.95,14.0,195500,2731056.0
2025-12-05 14:55:00,13.97,13.98,13.97,13.98,110300,1541336.0
2025-12-05 15:00:00,13.98,13.98,13.95,13.97,164800,2301912.0
2025-12-08 09:35:00,13.96,14.05,13.9,13.9,358700,5005661.0
2025-12-08 09:40:00,13.9,13.93,13.8,13.81,476300,6593961.0
2025-12-08 09:45:00,13.81,13.84,13.78,13.81,278200,3841444.0
2025-12-08 09:50:00,13.81,13.84,13.71,13.74,338100,4653102.0
2025-12-08 09:55:00,13.72,13.74,13.53,13.54,796400,10865360.0
2025-12-08 10:00:00,13.54,13.64,13.54,13.6,432600,5881824.0
2025-12-08 10:05:00,13.61,13.64,13.6,13.62,285700,3890272.0
2025-12-08 10:10:00,13.6,13.61,13.56,13.57,299000,4061520.0
2025-12-08 10:15:00,13.56,13.64,13.56,13.61,216100,2935772.0
2025-12-08 10:20:00,13.6,13.61,13.58,13.58,97400,1324240.0
2025-12-08 10:25:00,13.58,13.59,13.46,13.54,475600,6433068.0
2025-12-08 10:30:00,13.53,13.53,13.5,13.51,198800,2686196.0
2025-12-08 10:35:00,13.5,13.5,13.45,13.5,329400,4439044.0
2025-12-08 10:40:00,13.51,13.56,13.5,13.55,207000,2800156.0
2025-12-08 10:45:00,13.56,13.58,13.55,13.58,71200,965752.0
2025-12-08 10:50:00,13.58,13.59,13.56,13.58,89500,1215388.0
2025-12-08 10:55:00,13.57,13.62,13.56,13.62,143400,1948616.0
2025-12-08 11:00:00,13.62,13.62,13.6,13.62,37500,510320.0
2025-12-08 11:05:00,13.62,13.62,13.58,13.58,53800,731456.0
2025-12-08 11:10:00,13.59,13.59,13.57,13.57,40900,555272.0
2025-12-08 11:15:00,13.58,13.59,13.57,13.58,56700,769384.0
2025-12-08 11:20:00,13.59,13.62,13.58,13.62,44200,601128.0
2025-12-08 11:25:00,13.62,13.62,13.6,13.6,28900,393344.0
2025-12-08 11:30:00,13.6,13.61,13.58,13.6,117600,1599152.0
2025-12-08 13:05:00,13.61,13.61,13.58,13.58,147900,2011144.0
2025-12-08 13:10:00,13.58,13.62,13.58,13.59,62500,849672.0
2025-12-08 13:15:00,13.59,13.62,13.59,13.6,56700,771296.0
2025-12-08 13:20:00,13.6,13.61,13.59,13.59,129500,1760464.0
2025-12-08 13:25:00,13.6,13.6,13.55,13.55,117400,1593496.0
2025-12-08 13:30:00,13.55,13.56,13.54,13.55,124400,1685480.0
2025-12-08 13:35:00,13.55,13.57,13.54,13.54,76200,1033024.0
2025-12-08 13:40:00,13.54,13.57,13.54,13.57,108100,1464424.0
2025-12-08 13:45:00,13.56,13.59,13.55,13.57,129500,1757536.0
2025-12-08 13:50:00,13.57,13.58,13.56,13.56,34300,465504.0
2025-12-08 13:55:00,13.56,13.57,13.55,13.56,143300,1943280.0
2025-12-08 14:00:00,13.56,13.57,13.54,13.56,105200,1426080.0
2025-12-08 14:05:00,13.55,13.55,13.52,13.52,163500,2212208.0
2025-12-08 14:10:00,13.52,13.56,13.52,13.56,116200,1572520.0
2025-12-08 14:15:00,13.55,13.57,13.55,13.56,77400,1049320.0
2025-12-08 14:20:00,13.55,13.55,13.53,13.54,118800,1608864.0
2025-12-08 14:25:00,13.54,13.55,13.54,13.55,35800,484968.0
2025-12-08 14:30:00,13.54,13.56,13.54,13.55,80000,1084128.0
2025-12-08 14:35:00,13.55,13.57,13.55,13.56,44000,596512.0
2025-12-08 14:40:00,13.55,13.58,13.55,13.57,145600,1974312.0
2025-12-08 14:45:00,13.57,13.57,13.55,13.55,146000,1979280.0
2025-12-08 14:50:00,13.56,13.57,13.55,13.57,172400,2338536.0
2025-12-08 14:55:00,13.56,13.58,13.55,13.57,257000,3486696.0
2025-12-08 15:00:00,13.57,13.58,13.56,13.56,193500,2624728.0
2025-12-09 09:35:00,13.5,13.52,13.42,13.48,417800,5626652.0
2025-12-09 09:40:00,13.48,13.49,13.42,13.47,204200,2745749.0
2025-12-09 09:45:00,13.47,13.51,13.44,13.47,132000,1777818.0
2025-12-09 09:50:00,13.47,13.48,13.44,13.47,117100,1575436.0
2025-12-09 09:55:00,13.46,13.48,13.4,13.41,225600,3030979.0
2025-12-09 10:00:00,13.41,13.42,13.39,13.39,230100,3083610.0
2025-12-09 10:05:00,13.39,13.43,13.37,13.39,194800,2607690.0
2025-12-09 10:10:00,13.38,13.4,13.35,13.35,141400,1890062.0
2025-12-09 10:15:00,13.35,13.38,13.34,13.36,193800,2588260.0
2025-12-09 10:20:00,13.36,13.36,13.32,13.34,163100,2176448.0
2025-12-09 10:25:00,13.33,13.33,13.28,13.3,358500,4767308.0
2025-12-09 10:30:00,13.31,13.32,13.29,13.31,180200,2397164.0
2025-12-09 10:35:00,13.31,13.32,13.3,13.32,95700,1273420.0
2025-12-09 10:40:00,13.32,13.35,13.31,13.35,145700,1942648.0
2025-12-09 10:45:00,13.33,13.38,13.33,13.36,108900,1454844.0
2025-12-09 10:50:00,13.37,13.37,13.34,13.34,66500,887744.0
2025-12-09 10:55:00,13.35,13.36,13.33,13.36,50200,670084.0
2025-12-09 11:00:00,13.36,13.41,13.36,13.39,147900,1978616.0
2025-12-09 11:05:00,13.4,13.42,13.39,13.42,41700,558756.0
2025-12-09 11:10:00,13.41,13.42,13.4,13.41,35800,480024.0
2025-12-09 11:15:00,13.41,13.41,13.38,13.38,27300,365760.0
2025-12-09 11:20:00,13.38,13.39,13.37,13.39,33400,446800.0
2025-12-09 11:25:00,13.38,13.39,13.38,13.38,9100,121772.0
2025-12-09 11:30:00,13.38,13.39,13.37,13.39,12700,169976.0
2025-12-09 13:05:00,13.39,13.39,13.35,13.36,67700,905052.0
2025-12-09 13:10:00,13.37,13.37,13.33,13.34,89200,1190456.0
2025-12-09 13:15:00,13.33,13.34,13.31,13.32,107000,1425312.0
2025-12-09 13:20:00,13.33,13.35,13.32,13.33,67100,894496.0
2025-12-09 13:25:00,13.33,13.34,13.33,13.34,25100,334672.0
2025-12-09 13:30:00,13.33,13.34,13.32,13.33,47200,628956.0
2025-12-09 13:35:00,13.32,13.35,13.32,13.35,140800,1877904.0
2025-12-09 13:40:00,13.34,13.34,13.31,13.32,40500,539680.0
2025-12-09 13:45:00,13.32,13.32,13.31,13.32,57800,769676.0
2025-12-09 13:50:00,13.31,13.33,13.31,13.32,100500,1338684.0
2025-12-09 13:55:00,13.32,13.34,13.32,13.34,26100,347932.0
2025-12-09 14:00:00,13.33,13.35,13.33,13.34,60700,809496.0
2025-12-09 14:05:00,13.35,13.36,13.33,13.36,54100,721920.0
2025-12-09 14:10:00,13.36,13.37,13.35,13.36,42300,565016.0
2025-12-09 14:15:00,13.35,13.36,13.34,13.34,64800,865184.0
2025-12-09 14:20:00,13.34,13.35,13.34,13.34,41400,552392.0
2025-12-09 14:25:00,13.34,13.37,13.33,13.37,101700,1357628.0
2025-12-09 14:30:00,13.36,13.38,13.36,13.38,45500,608396.0
2025-12-09 14:35:00,13.38,13.38,13.33,13.33,160000,2137400.0
2025-12-09 14:40:00,13.33,13.34,13.31,13.31,128200,1707528.0
2025-12-09 14:45:00,13.31,13.34,13.31,13.33,170200,2266652.0
2025-12-09 14:50:00,13.33,13.33,13.31,13.32,102200,1361204.0
2025-12-09 14:55:00,13.31,13.32,13.31,13.32,183400,2441992.0
2025-12-09 15:00:00,13.31,13.32,13.31,13.32,184500,2457168.0
2025-12-10 09:35:00,13.32,13.37,13.21,13.23,234600,3114098.0
2025-12-10 09:40:00,13.23,13.25,13.16,13.17,377200,4979234.0
2025-12-10 09:45:00,13.16,13.2,13.16,13.18,230800,3042015.0
2025-12-10 09:50:00,13.19,13.3,13.19,13.29,110300,1460986.0
2025-12-10 09:55:00,13.28,13.33,13.28,13.32,108200,1439892.0
2025-12-10 10:00:00,13.32,13.35,13.27,13.27,139600,1858943.0
2025-12-10 10:05:00,13.28,13.31,13.25,13.25,109700,1456220.0
2025-12-10 10:10:00,13.26,13.28,13.22,13.25,80800,1069574.0
2025-12-10 10:15:00,13.25,13.27,13.21,13.22,90200,1194052.0
2025-12-10 10:20:00,13.22,13.24,13.2,13.23,128900,1703306.0
2025-12-10 10:25:00,13.23,13.24,13.22,13.22,16400,216964.0
2025-12-10 10:30:00,13.22,13.24,13.21,13.23,59600,788226.0
2025-12-10 10:35:00,13.23,13.24,13.23,13.24,33800,447342.0
2025-12-10 10:40:00,13.23,13.23,13.21,13.21,73300,969624.0
2025-12-10 10:45:00,13.22,13.25,13.21,13.24,29300,387576.0
2025-12-10 10:50:00,13.24,13.25,13.22,13.22,38900,514796.0
2025-12-10 10:55:00,13.22,13.23,13.22,13.23,21700,287064.0
2025-12-10 11:00:00,13.23,13.23,13.22,13.22,9300,123016.0
2025-12-10 11:05:00,13.22,13.23,13.21,13.21,26500,350228.0
2025-12-10 11:10:00,13.19,13.19,13.18,13.19,91900,1212462.0
2025-12-10 11:15:00,13.19,13.19,13.18,13.18,38900,512838.0
2025-12-10 11:20:00,13.17,13.19,13.17,13.18,59600,785464.0
2025-12-10 11:25:00,13.17,13.18,13.17,13.17,32600,429620.0
2025-12-10 11:30:00,13.18,13.18,13.17,13.18,66300,873704.0
2025-12-10 13:05:00,13.18,13.18,13.17,13.18,39400,519080.0
2025-12-10 13:10:00,13.18,13.18,13.17,13.17,84100,1107944.0
2025-12-10 13:15:00,13.17,13.17,13.15,13.15,128000,1684082.0
2025-12-10 13:20:00,13.15,13.21,13.14,13.19,136500,1797294.0
2025-12-10 13:25:00,13.2,13.22,13.18,13.19,159200,2100796.0
2025-12-10 13:30:00,13.19,13.19,13.18,13.19,62400,822936.0
2025-12-10 13:35:00,13.19,13.22,13.17,13.18,107800,1421916.0
2025-12-10 13:40:00,13.18,13.19,13.17,13.18,38600,508744.0
2025-12-10 13:45:00,13.17,13.18,13.17,13.17,33300,438580.0
2025-12-10 13:50:00,13.17,13.18,13.15,13.16,65500,862184.0
2025-12-10 13:55:00,13.15,13.15,13.11,13.13,161500,2120368.0
2025-12-10 14:00:00,13.13,13.15,13.12,13.13,85100,1117328.0
2025-12-10 14:05:00,13.11,13.15,13.1,13.15,149000,1954984.0
2025-12-10 14:10:00,13.15,13.17,13.15,13.16,72500,954080.0
2025-12-10 14:15:00,13.15,13.18,13.15,13.16,72800,958184.0
2025-12-10 14:20:00,13.16,13.16,13.15,13.16,29100,382880.0
2025-12-10 14:25:00,13.16,13.16,13.14,13.14,50800,667956.0
2025-12-10 14:30:00,13.14,13.14,13.1,13.1,202600,2657388.0
2025-12-10 14:35:00,13.11,13.14,13.11,13.12,125500,1646176.0
2025-12-10 14:40:00,13.12,13.13,13.11,13.11,89500,1174280.0
2025-12-10 14:45:00,13.11,13.12,13.11,13.11,139000,1822744.0
2025-12-10 14:50:00,13.11,13.11,13.09,13.11,113100,1481616.0
2025-12-10 14:55:00,13.09,13.11,13.09,13.11,190600,2495956.0
2025-12-10 15:00:00,13.1,13.1,13.07,13.1,243400,3185460.0